$41.04 +0.23 (0.56%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 41.04
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.23 (0.56%)
Prev Close: 40.81
Open: 40.89
Bid: 40.06
Ask: 42.39
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PCL1422K27 12.75 0.00 13.45 66.0 14.35 144.0 0.0 0
28.00 PCL1422K28 11.75 0.00 12.10 117.0 14.00 177.0 0.0 0
29.00 PCL1422K29 10.95 0.00 11.10 149.0 12.90 282.0 0.0 0
30.00 PCL1422K30 10.05 0.00 10.35 61.0 11.65 2.0 0.0 0
31.00 PCL1422K31 9.10 0.00 9.70 43.0 10.25 145.0 0.0 0
32.00 PCL1422K32 8.10 0.00 8.70 45.0 9.25 144.0 0.0 0
33.00 PCL1422K33 7.10 0.00 7.65 80.0 8.25 173.0 0.0 0
34.00 PCL1422K34 6.00 -0.05 6.65 244.0 7.25 248.0 3.0 9
35.00 PCL1422K35 4.35 -0.75 5.70 98.0 6.25 223.0 1.0 1
36.00 PCL1422K36 4.15 0.00 4.70 110.0 5.25 201.0 0.0 0
37.00 PCL1422K37 3.10 -0.10 3.70 190.0 4.30 152.0 9.0 9
38.00 PCL1422K38 2.55 0.22 2.80 191.0 3.30 229.0 1.0 55
39.00 PCL1422K39 2.06 0.00 1.94 309.0 2.28 247.0 4.0 4,631
40.00 PCL1422K40 1.21 0.00 1.31 82.0 1.39 20.0 63.0 10,430
41.00 PCL1422K41 0.73 0.07 0.69 28.0 0.73 30.0 14.0 1,535
42.00 PCL1422K42 0.35 0.03 0.30 94.0 0.34 5.0 59.0 843
43.00 PCL1422K43 0.08 0.00 0.10 80.0 0.15 84.0 10.0 605
44.00 PCL1422K44 0.05 0.04 0.02 275.0 0.16 790.0 6.0 201
45.00 PCL1422K45 0.03 -0.06 0.01 10.0 0.09 316.0 2.0 435
46.00 PCL1422K46 0.03 -0.06 0.01 10.0 0.09 267.0 6.0 582
47.00 PCL1422K47 0.03 -0.01 0.01 10.0 0.04 166.0 5.0 253
48.00 PCL1422K48 0.02 -0.02 0.02 2.0 0.03 22.0 5.0 387
49.00 PCL1422K49 0.05 0.02 0.01 10.0 0.03 51.0 3.0 45
50.00 PCL1422K50 0.04 0.00 0.01 10.0 0.04 195.0 3.0 17
55.00 PCL1422K55 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0

Put Options: PCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PCL1422W27 0.03 0.00 0.01 10.0 0.03 46.0 18.0 50
28.00 PCL1422W28 0.03 0.02 0.01 10.0 0.04 57.0 16.0 35
29.00 PCL1422W29 0.01 0.00 0.01 10.0 0.03 10.0 0.0 0
30.00 PCL1422W30 0.01 0.00 0.01 10.0 0.04 34.0 0.0 0
31.00 PCL1422W31 0.02 0.00 0.01 10.0 0.04 21.0 0.0 0
32.00 PCL1422W32 0.02 0.00 0.01 10.0 0.05 22.0 0.0 0
33.00 PCL1422W33 0.04 0.00 0.01 54.0 0.06 32.0 0.0 0
34.00 PCL1422W34 0.15 0.10 0.03 199.0 0.12 647.0 1.0 22
35.00 PCL1422W35 0.22 0.14 0.05 175.0 0.19 722.0 26.0 54
36.00 PCL1422W36 0.35 0.25 0.07 204.0 0.24 775.0 13.0 1,059
37.00 PCL1422W37 0.36 0.17 0.11 320.0 0.24 781.0 2.0 465
38.00 PCL1422W38 0.23 -0.11 0.18 266.0 0.24 128.0 7.0 636
39.00 PCL1422W39 0.34 -0.14 0.32 75.0 0.35 5.0 92.0 1,141
40.00 PCL1422W40 0.61 -0.15 0.56 115.0 0.62 5.0 41.0 1,219
41.00 PCL1422W41 1.12 -0.08 0.99 178.0 1.07 5.0 2.0 481
42.00 PCL1422W42 2.00 0.00 1.56 221.0 1.91 560.0 10.0 261
43.00 PCL1422W43 3.11 0.00 2.37 150.0 2.89 468.0 5.0 69
44.00 PCL1422W44 5.30 1.70 3.25 113.0 3.85 355.0 1.0 90
45.00 PCL1422W45 5.70 1.10 4.25 111.0 4.80 386.0 2.0 137
46.00 PCL1422W46 3.40 -2.20 5.25 114.0 5.80 392.0 4.0 9
47.00 PCL1422W47 5.20 -1.35 6.15 148.0 6.80 348.0 3.0 4
48.00 PCL1422W48 6.69 -0.86 7.15 47.0 7.80 390.0 1.0 11
49.00 PCL1422W49 8.50 0.00 8.10 35.0 8.85 197.0 0.0 0
50.00 PCL1422W50 9.55 0.00 9.10 40.0 9.85 223.0 0.0 0
55.00 PCL1422W55 14.40 0.00 13.90 86.0 15.05 291.0 0.0 0