$40.50 +0.47 (1.17%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 30, 2014 | 12:25 PM
Last Trade: 40.50
Trade Time: Oct 30 12:25 PM Eastern Daylight Time
Change: +0.47 (1.17%)
Prev Close: 40.03
Open: 39.88
Bid: 40.50
Ask: 40.51
Options:

Call Options: PCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PCL1422K27 12.45 0.00 12.90 314.0 13.60 52.0 0.0 0
28.00 PCL1422K28 11.00 0.00 11.70 1.0 12.70 5.0 0.0 0
29.00 PCL1422K29 10.00 0.00 10.70 1.0 11.70 5.0 0.0 0
30.00 PCL1422K30 11.27 2.27 9.90 323.0 10.65 101.0 6.0 3
31.00 PCL1422K31 8.15 0.00 9.10 82.0 9.65 40.0 0.0 0
32.00 PCL1422K32 7.75 0.00 8.10 75.0 8.60 60.0 0.0 0
33.00 PCL1422K33 6.75 0.00 7.10 169.0 7.60 40.0 0.0 0
34.00 PCL1422K34 6.00 0.25 6.10 301.0 6.60 106.0 3.0 9
35.00 PCL1422K35 4.85 0.15 5.10 549.0 5.60 108.0 1.0 2
36.00 PCL1422K36 3.70 0.00 4.10 314.0 4.65 168.0 0.0 0
37.00 PCL1422K37 3.10 0.33 3.10 366.0 3.60 88.0 9.0 9
38.00 PCL1422K38 3.15 1.32 2.27 409.0 2.59 65.0 3.0 54
39.00 PCL1422K39 1.43 0.49 1.32 512.0 1.62 49.0 11.0 4,631
40.00 PCL1422K40 0.64 0.24 0.67 85.0 0.74 69.0 14.0 10,435
41.00 PCL1422K41 0.19 0.06 0.19 61.0 0.23 36.0 81.0 1,756
42.00 PCL1422K42 0.03 0.00 0.01 385.0 0.10 301.0 16.0 1,079
43.00 PCL1422K43 0.15 0.13 0.02 14.0 0.04 80.0 45.0 529
44.00 PCL1422K44 0.05 0.04 0.01 20.0 0.03 20.0 6.0 201
45.00 PCL1422K45 0.05 0.02 0.01 10.0 0.03 81.0 1.0 434
46.00 PCL1422K46 0.03 -0.01 0.01 10.0 0.04 194.0 6.0 582
47.00 PCL1422K47 0.03 0.00 0.01 10.0 0.03 85.0 5.0 253
48.00 PCL1422K48 0.02 -0.01 0.02 2.0 0.03 50.0 5.0 387
49.00 PCL1422K49 0.05 0.02 0.01 10.0 0.03 86.0 3.0 45
50.00 PCL1422K50 0.04 0.01 0.01 10.0 0.03 89.0 3.0 17
55.00 PCL1422K55 0.03 0.00 0.01 10.0 0.03 74.0 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 95.0 18.0 50
28.00 PCL1422W28 0.03 -0.01 0.01 10.0 0.03 72.0 16.0 35
29.00 PCL1422W29 0.03 0.00 0.01 10.0 0.03 85.0 0.0 0
30.00 PCL1422W30 0.04 0.00 0.01 10.0 0.03 77.0 0.0 0
31.00 PCL1422W31 0.04 0.00 0.01 10.0 0.03 27.0 0.0 0
32.00 PCL1422W32 0.01 0.00 0.01 10.0 0.04 55.0 0.0 0
33.00 PCL1422W33 0.01 0.00 0.01 10.0 0.04 30.0 0.0 0
34.00 PCL1422W34 0.04 0.02 0.01 10.0 0.05 67.0 1.0 22
35.00 PCL1422W35 0.22 0.21 0.01 37.0 0.09 348.0 26.0 54
36.00 PCL1422W36 0.07 0.00 0.01 55.0 0.14 685.0 5.0 1,073
37.00 PCL1422W37 0.36 0.32 0.04 19.0 0.16 922.0 2.0 465
38.00 PCL1422W38 0.16 0.02 0.08 31.0 0.15 215.0 19.0 640
39.00 PCL1422W39 0.23 -0.09 0.17 144.0 0.22 182.0 21.0 1,172
40.00 PCL1422W40 0.59 -0.27 0.46 44.0 0.50 18.0 39.0 1,093
41.00 PCL1422W41 1.17 -0.38 1.03 156.0 1.32 611.0 9.0 596
42.00 PCL1422W42 1.50 -0.71 1.89 69.0 2.22 252.0 2.0 269
43.00 PCL1422W43 3.11 -0.04 2.80 15.0 3.35 505.0 5.0 77
44.00 PCL1422W44 5.30 1.15 3.85 54.0 4.40 346.0 1.0 90
45.00 PCL1422W45 4.17 -0.58 4.80 50.0 5.35 439.0 3.0 134
46.00 PCL1422W46 3.40 -2.35 5.80 76.0 6.35 204.0 4.0 9
47.00 PCL1422W47 7.42 0.67 6.85 38.0 7.35 222.0 9.0 13
48.00 PCL1422W48 7.23 -0.42 7.80 84.0 8.35 174.0 1.0 10
49.00 PCL1422W49 8.65 0.00 8.85 45.0 9.35 61.0 0.0 0
50.00 PCL1422W50 9.55 0.00 9.80 35.0 11.00 13.0 0.0 0
55.00 PCL1422W55 14.55 0.00 14.80 75.0 15.90 395.0 0.0 0