PLUM CREEK TIMBER $54.32

down -0.08


21/5/2013 04:21 PM  |  NYSE : PCL  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Last Trade: 54.32
Trade Time: May 21 4:08 PM Eastern Daylight Time
Change: -0.08 (-0.15 %)
Prev Close: 54.40
Open: 54.39
Bid: 54.03
Ask: 54.59
12 Mo. Price Change : 49% - PCL has outperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PCL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PCL1318E22 0.00 0.00 31.20 10 32.15 10 0 0
23.00 PCL1318E23 0.00 0.00 30.20 10 31.15 10 0 0
24.00 PCL1318E24 0.00 0.00 29.20 10 30.15 10 0 0
25.00 PCL1318E25 0.00 0.00 28.20 10 29.15 10 0 0
26.00 PCL1318E26 0.00 0.00 27.20 10 28.15 10 0 0
27.00 PCL1318E27 0.00 0.00 26.20 10 27.15 10 0 0
28.00 PCL1318E28 15.45 0.00 25.20 10 26.15 10 0 0
29.00 PCL1318E29 0.00 0.00 24.20 10 25.15 10 0 0
30.00 PCL1318E30 13.45 0.00 23.20 10 24.15 10 0 0
31.00 PCL1318E31 0.00 0.00 22.20 10 23.15 10 0 0
32.00 PCL1318E32 0.00 0.00 21.20 10 22.15 10 0 0
33.00 PCL1318E33 0.00 0.00 20.20 10 21.25 10 0 0
34.00 PCL1318E34 0.00 0.00 19.20 10 20.15 10 0 0
35.00 PCL1318E35 18.00 0.00 18.20 11 19.20 10 0 0
36.00 PCL1318E36 0.00 0.00 17.20 11 18.10 33 0 0
37.00 PCL1318E37 16.49 0.00 16.20 11 17.15 10 0 0
38.00 PCL1318E38 0.00 0.00 15.20 11 16.15 10 0 0
39.00 PCL1318E39 4.40 0.00 14.15 43 15.10 33 0 0
40.00 PCL1318E40 12.90 0.00 13.20 11 14.10 33 0 0
41.00 PCL1318E41 11.85 0.00 12.15 42 13.10 33 0 0
42.00 PCL1318E42 11.48 0.00 11.35 43 12.15 10 0 0
43.00 PCL1318E43 6.85 0.00 10.15 11 11.25 10 0 0
44.00 PCL1318E44 6.77 0.00 9.20 11 10.15 10 0 0
45.00 PCL1318E45 7.25 0.00 8.15 42 9.15 10 0 0
46.00 PCL1318E46 7.35 0.00 7.25 11 8.15 10 0 0
47.00 PCL1318E47 6.55 0.00 6.60 227 7.15 69 0 0
48.00 PCL1318E48 5.65 0.00 5.95 63 6.10 41 0 0
49.00 PCL1318E49 4.78 0.00 4.85 66 5.10 51 0 0
50.00 PCL1318E50 3.71 0.00 4.00 43 4.10 67 0 0
55.00 PCL1318E55 0.03 0.00 0.00 0 0.02 7 0 1,488
60.00 PCL1318E60 0.00 0.00 0.00 0 0.03 56 0 0
65.00 PCL1318E65 0.00 0.00 0.00 0 0.03 56 0 0
70.00 PCL1318E70 0.00 0.00 0.00 0 0.03 56 0 0
75.00 PCL1318E75 0.00 0.00 0.00 0 0.03 56 0 0

Put Options: PCL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 PCL1318Q22 0.00 0.00 0.00 0 0.03 34 0 0
23.00 PCL1318Q23 0.00 0.00 0.00 0 0.03 34 0 0
24.00 PCL1318Q24 0.03 0.00 0.00 0 0.03 34 0 22
25.00 PCL1318Q25 0.03 0.00 0.00 0 0.01 22 0 23
26.00 PCL1318Q26 0.17 0.00 0.00 0 0.03 34 0 1
27.00 PCL1318Q27 0.17 0.00 0.00 0 0.03 34 0 13
28.00 PCL1318Q28 0.20 0.00 0.00 0 0.03 34 0 1
29.00 PCL1318Q29 0.00 0.00 0.00 0 0.03 34 0 0
30.00 PCL1318Q30 0.00 0.00 0.00 0 0.03 34 0 0
31.00 PCL1318Q31 0.02 0.00 0.00 0 0.03 34 0 30
32.00 PCL1318Q32 0.03 0.00 0.00 0 0.03 23 0 70
33.00 PCL1318Q33 0.03 0.00 0.00 0 0.03 34 0 99
34.00 PCL1318Q34 0.19 0.00 0.00 0 0.03 23 0 36
35.00 PCL1318Q35 0.24 0.00 0.00 0 0.01 22 0 108
36.00 PCL1318Q36 0.34 0.00 0.00 0 0.03 45 0 39
37.00 PCL1318Q37 0.05 0.00 0.00 0 0.03 56 0 89
38.00 PCL1318Q38 0.06 0.00 0.00 0 0.03 56 0 52
39.00 PCL1318Q39 0.10 0.00 0.00 0 0.03 56 0 48
40.00 PCL1318Q40 0.03 0.00 0.00 0 0.01 22 0 96
41.00 PCL1318Q41 0.13 0.00 0.00 0 0.03 56 0 46
42.00 PCL1318Q42 0.07 0.00 0.00 0 0.03 45 0 90
43.00 PCL1318Q43 0.05 0.00 0.00 0 0.01 10 0 203
44.00 PCL1318Q44 0.10 0.00 0.00 0 0.04 68 0 306
45.00 PCL1318Q45 0.10 0.00 0.00 0 0.01 10 0 466
46.00 PCL1318Q46 0.05 0.00 0.00 0 0.03 56 0 104
47.00 PCL1318Q47 0.10 0.00 0.00 0 0.01 10 0 129
48.00 PCL1318Q48 0.15 0.00 0.00 0 0.01 10 0 233
49.00 PCL1318Q49 0.02 0.00 0.00 0 0.02 33 0 222
50.00 PCL1318Q50 0.03 0.00 0.00 0 0.02 11 0 580
55.00 PCL1318Q55 2.80 0.00 0.91 6 1.10 69 0 0
60.00 PCL1318Q60 8.04 0.00 5.85 10 6.80 11 0 0
65.00 PCL1318Q65 0.00 0.00 10.85 10 11.80 11 0 0
70.00 PCL1318Q70 0.00 0.00 15.85 10 16.80 11 0 0
75.00 PCL1318Q75 0.00 0.00 20.75 10 21.80 11 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center