Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140920C00034000 C 09/20/14 34.0 6.45 7.00
PCL 140920C00035000 C 09/20/14 35.0 5.45 6.00
PCL 140920C00036000 C 09/20/14 36.0 4.45 5.00
PCL 140920C00037000 C 09/20/14 37.0 3.45 4.00
PCL 140920C00038000 C 09/20/14 38.0 2.47 3.00
PCL 140920C00039000 C 09/20/14 39.0 1.57 1.89
PCL 140920C00040000 C 09/20/14 40.0 0.79 0.92
PCL 140920C00041000 C 09/20/14 41.0 0.27 0.31
PCL 140920C00042000 C 09/20/14 42.0 0.02 0.11
PCL 140920C00043000 C 09/20/14 43.0 0.00 0.06
PCL 140920C00044000 C 09/20/14 44.0 0.00 0.04
PCL 140920C00045000 C 09/20/14 45.0 0.00 0.03
PCL 140920C00046000 C 09/20/14 46.0 0.00 0.04
PCL 140920C00047000 C 09/20/14 47.0 0.00 0.03
PCL 140920C00048000 C 09/20/14 48.0 0.00 0.03
PCL 140920C00049000 C 09/20/14 49.0 0.00 0.03
PCL 140920C00050000 C 09/20/14 50.0 0.00 0.03
PCL 140920C00055000 C 09/20/14 55.0 0.00 0.03
PCL 140920C00060000 C 09/20/14 60.0 0.00 0.03
PCL 140920P00034000 P 09/20/14 34.0 0.00 0.03
PCL 140920P00035000 P 09/20/14 35.0 0.00 0.04
PCL 140920P00036000 P 09/20/14 36.0 0.00 0.05
PCL 140920P00037000 P 09/20/14 37.0 0.00 0.11
PCL 140920P00038000 P 09/20/14 38.0 0.01 0.14
PCL 140920P00039000 P 09/20/14 39.0 0.03 0.15
PCL 140920P00040000 P 09/20/14 40.0 0.21 0.25
PCL 140920P00041000 P 09/20/14 41.0 0.60 0.69
PCL 140920P00042000 P 09/20/14 42.0 1.15 1.60
PCL 140920P00043000 P 09/20/14 43.0 2.06 2.59
PCL 140920P00044000 P 09/20/14 44.0 3.05 3.60
PCL 140920P00045000 P 09/20/14 45.0 4.00 4.60
PCL 140920P00046000 P 09/20/14 46.0 5.00 5.60
PCL 140920P00047000 P 09/20/14 47.0 6.00 6.60
PCL 140920P00048000 P 09/20/14 48.0 7.00 7.60
PCL 140920P00049000 P 09/20/14 49.0 7.95 8.60
PCL 140920P00050000 P 09/20/14 50.0 8.95 9.60
PCL 140920P00055000 P 09/20/14 55.0 13.70 14.65
PCL 140920P00060000 P 09/20/14 60.0 18.70 19.80
PCL 141018C00032000 C 10/18/14 32.0 8.45 9.10
PCL 141018C00033000 C 10/18/14 33.0 7.45 8.10
PCL 141018C00034000 C 10/18/14 34.0 6.45 7.15
PCL 141018C00035000 C 10/18/14 35.0 5.45 5.90
PCL 141018C00036000 C 10/18/14 36.0 4.50 5.10
PCL 141018C00037000 C 10/18/14 37.0 3.50 3.95
PCL 141018C00038000 C 10/18/14 38.0 2.61 2.90
PCL 141018C00039000 C 10/18/14 39.0 1.82 2.01
PCL 141018C00040000 C 10/18/14 40.0 1.13 1.19
PCL 141018C00041000 C 10/18/14 41.0 0.57 0.61
PCL 141018C00042000 C 10/18/14 42.0 0.23 0.26
PCL 141018C00043000 C 10/18/14 43.0 0.04 0.21
PCL 141018C00044000 C 10/18/14 44.0 0.01 0.15
PCL 141018C00045000 C 10/18/14 45.0 0.00 0.06
PCL 141018C00046000 C 10/18/14 46.0 0.00 0.04
PCL 141018C00047000 C 10/18/14 47.0 0.00 0.03
PCL 141018C00048000 C 10/18/14 48.0 0.00 0.03
PCL 141018P00032000 P 10/18/14 32.0 0.00 0.04
PCL 141018P00033000 P 10/18/14 33.0 0.00 0.06
PCL 141018P00034000 P 10/18/14 34.0 0.00 0.09
PCL 141018P00035000 P 10/18/14 35.0 0.01 0.13
PCL 141018P00036000 P 10/18/14 36.0 0.02 0.13
PCL 141018P00037000 P 10/18/14 37.0 0.02 0.15
PCL 141018P00038000 P 10/18/14 38.0 0.13 0.15
PCL 141018P00039000 P 10/18/14 39.0 0.25 0.30
PCL 141018P00040000 P 10/18/14 40.0 0.49 0.54
PCL 141018P00041000 P 10/18/14 41.0 0.90 1.02
PCL 141018P00042000 P 10/18/14 42.0 1.52 1.75
PCL 141018P00043000 P 10/18/14 43.0 2.07 2.63
PCL 141018P00044000 P 10/18/14 44.0 3.00 3.60
PCL 141018P00045000 P 10/18/14 45.0 3.95 4.60
PCL 141018P00046000 P 10/18/14 46.0 4.95 5.60
PCL 141018P00047000 P 10/18/14 47.0 5.95 6.60
PCL 141018P00048000 P 10/18/14 48.0 6.95 7.60
PCL 141122C00027000 C 11/22/14 27.0 13.15 14.35
PCL 141122C00028000 C 11/22/14 28.0 12.15 13.35
PCL 141122C00029000 C 11/22/14 29.0 11.15 12.35
PCL 141122C00030000 C 11/22/14 30.0 10.15 11.35
PCL 141122C00031000 C 11/22/14 31.0 9.40 10.20
PCL 141122C00032000 C 11/22/14 32.0 8.50 9.20
PCL 141122C00033000 C 11/22/14 33.0 7.50 8.20
PCL 141122C00034000 C 11/22/14 34.0 6.45 7.20
PCL 141122C00035000 C 11/22/14 35.0 5.55 6.20
PCL 141122C00036000 C 11/22/14 36.0 4.60 5.20
PCL 141122C00037000 C 11/22/14 37.0 3.70 4.30
PCL 141122C00038000 C 11/22/14 38.0 2.89 3.30
PCL 141122C00039000 C 11/22/14 39.0 2.14 2.26
PCL 141122C00040000 C 11/22/14 40.0 1.45 1.56
PCL 141122C00041000 C 11/22/14 41.0 0.87 0.98
PCL 141122C00042000 C 11/22/14 42.0 0.51 0.57
PCL 141122C00043000 C 11/22/14 43.0 0.29 0.31
PCL 141122C00044000 C 11/22/14 44.0 0.09 0.22
PCL 141122C00045000 C 11/22/14 45.0 0.06 0.20
PCL 141122C00046000 C 11/22/14 46.0 0.01 0.12
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.13
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.09
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.07
PCL 141122C00050000 C 11/22/14 50.0 0.00 0.04
PCL 141122C00055000 C 11/22/14 55.0 0.00 0.03
PCL 141122P00027000 P 11/22/14 27.0 0.00 0.06
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.05
PCL 141122P00029000 P 11/22/14 29.0 0.00 0.07
PCL 141122P00030000 P 11/22/14 30.0 0.01 0.09
PCL 141122P00031000 P 11/22/14 31.0 0.01 0.13
PCL 141122P00032000 P 11/22/14 32.0 0.02 0.18
PCL 141122P00033000 P 11/22/14 33.0 0.03 0.20
PCL 141122P00034000 P 11/22/14 34.0 0.05 0.20
PCL 141122P00035000 P 11/22/14 35.0 0.09 0.25
PCL 141122P00036000 P 11/22/14 36.0 0.14 0.29
PCL 141122P00037000 P 11/22/14 37.0 0.20 0.37
PCL 141122P00038000 P 11/22/14 38.0 0.43 0.48
PCL 141122P00039000 P 11/22/14 39.0 0.67 0.73
PCL 141122P00040000 P 11/22/14 40.0 1.03 1.09
PCL 141122P00041000 P 11/22/14 41.0 1.51 1.61
PCL 141122P00042000 P 11/22/14 42.0 1.99 2.32
PCL 141122P00043000 P 11/22/14 43.0 2.72 3.20
PCL 141122P00044000 P 11/22/14 44.0 3.50 4.00
PCL 141122P00045000 P 11/22/14 45.0 4.45 5.00
PCL 141122P00046000 P 11/22/14 46.0 5.30 6.00
PCL 141122P00047000 P 11/22/14 47.0 6.30 7.10
PCL 141122P00048000 P 11/22/14 48.0 7.30 8.00
PCL 141122P00049000 P 11/22/14 49.0 8.35 9.00
PCL 141122P00050000 P 11/22/14 50.0 9.35 10.10
PCL 141122P00055000 P 11/22/14 55.0 14.00 15.10
PCL 150117C00023000 C 01/17/15 23.0 17.05 18.70
PCL 150117C00024000 C 01/17/15 24.0 15.85 17.50
PCL 150117C00025000 C 01/17/15 25.0 14.85 16.40
PCL 150117C00026000 C 01/17/15 26.0 14.15 15.40
PCL 150117C00027000 C 01/17/15 27.0 13.15 14.40
PCL 150117C00028000 C 01/17/15 28.0 12.15 13.40
PCL 150117C00029000 C 01/17/15 29.0 11.15 12.40
PCL 150117C00030000 C 01/17/15 30.0 10.15 11.55
PCL 150117C00031000 C 01/17/15 31.0 9.35 10.30
PCL 150117C00032000 C 01/17/15 32.0 8.50 9.15
PCL 150117C00033000 C 01/17/15 33.0 7.50 8.20
PCL 150117C00034000 C 01/17/15 34.0 6.55 7.20
PCL 150117C00035000 C 01/17/15 35.0 5.55 6.25
PCL 150117C00036000 C 01/17/15 36.0 4.70 5.30
PCL 150117C00037000 C 01/17/15 37.0 3.90 4.35
PCL 150117C00038000 C 01/17/15 38.0 3.00 3.50
PCL 150117C00039000 C 01/17/15 39.0 2.36 2.48
PCL 150117C00040000 C 01/17/15 40.0 1.72 1.80
PCL 150117C00041000 C 01/17/15 41.0 1.18 1.27
PCL 150117C00042000 C 01/17/15 42.0 0.78 0.86
PCL 150117C00043000 C 01/17/15 43.0 0.50 0.55
PCL 150117C00044000 C 01/17/15 44.0 0.28 0.45
PCL 150117C00045000 C 01/17/15 45.0 0.14 0.34
PCL 150117C00046000 C 01/17/15 46.0 0.09 0.26
PCL 150117C00047000 C 01/17/15 47.0 0.02 0.25
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.17
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.12
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.08
PCL 150117C00055000 C 01/17/15 55.0 0.00 0.04
PCL 150117C00060000 C 01/17/15 60.0 0.00 0.04
PCL 150117C00065000 C 01/17/15 65.0 0.00 0.03
PCL 150117C00070000 C 01/17/15 70.0 0.00 0.03
PCL 150117P00023000 P 01/17/15 23.0 0.01 0.04
PCL 150117P00024000 P 01/17/15 24.0 0.00 0.05
PCL 150117P00025000 P 01/17/15 25.0 0.00 0.05
PCL 150117P00026000 P 01/17/15 26.0 0.00 0.06
PCL 150117P00027000 P 01/17/15 27.0 0.01 0.07
PCL 150117P00028000 P 01/17/15 28.0 0.02 0.10
PCL 150117P00029000 P 01/17/15 29.0 0.02 0.14
PCL 150117P00030000 P 01/17/15 30.0 0.03 0.21
PCL 150117P00031000 P 01/17/15 31.0 0.05 0.22
PCL 150117P00032000 P 01/17/15 32.0 0.04 0.24
PCL 150117P00033000 P 01/17/15 33.0 0.09 0.26
PCL 150117P00034000 P 01/17/15 34.0 0.14 0.31
PCL 150117P00035000 P 01/17/15 35.0 0.16 0.37
PCL 150117P00036000 P 01/17/15 36.0 0.28 0.47
PCL 150117P00037000 P 01/17/15 37.0 0.48 0.62
PCL 150117P00038000 P 01/17/15 38.0 0.71 0.77
PCL 150117P00039000 P 01/17/15 39.0 0.97 1.06
PCL 150117P00040000 P 01/17/15 40.0 1.36 1.45
PCL 150117P00041000 P 01/17/15 41.0 1.87 1.96
PCL 150117P00042000 P 01/17/15 42.0 2.25 2.62
PCL 150117P00043000 P 01/17/15 43.0 3.15 3.35
PCL 150117P00044000 P 01/17/15 44.0 3.75 4.25
PCL 150117P00045000 P 01/17/15 45.0 4.55 5.15
PCL 150117P00046000 P 01/17/15 46.0 5.40 6.10
PCL 150117P00047000 P 01/17/15 47.0 6.35 7.10
PCL 150117P00048000 P 01/17/15 48.0 7.35 8.15
PCL 150117P00049000 P 01/17/15 49.0 8.35 9.00
PCL 150117P00050000 P 01/17/15 50.0 9.30 10.00
PCL 150117P00055000 P 01/17/15 55.0 14.05 15.30
PCL 150117P00060000 P 01/17/15 60.0 19.05 20.35
PCL 150117P00065000 P 01/17/15 65.0 23.65 25.35
PCL 150117P00070000 P 01/17/15 70.0 29.00 30.35
PCL 150220C00024000 C 02/20/15 24.0 16.05 17.40
PCL 150220C00025000 C 02/20/15 25.0 14.85 16.40
PCL 150220C00026000 C 02/20/15 26.0 14.00 15.40
PCL 150220C00027000 C 02/20/15 27.0 13.00 14.45
PCL 150220C00028000 C 02/20/15 28.0 12.00 13.45
PCL 150220C00029000 C 02/20/15 29.0 11.00 12.45
PCL 150220C00030000 C 02/20/15 30.0 10.15 11.45
PCL 150220C00031000 C 02/20/15 31.0 9.40 10.45
PCL 150220C00032000 C 02/20/15 32.0 8.45 9.15
PCL 150220C00033000 C 02/20/15 33.0 7.45 8.15
PCL 150220C00034000 C 02/20/15 34.0 6.50 7.25
PCL 150220C00035000 C 02/20/15 35.0 5.65 6.30
PCL 150220C00036000 C 02/20/15 36.0 4.70 5.40
PCL 150220C00037000 C 02/20/15 37.0 3.85 4.55
PCL 150220C00038000 C 02/20/15 38.0 3.15 3.70
PCL 150220C00039000 C 02/20/15 39.0 2.44 2.75
PCL 150220C00040000 C 02/20/15 40.0 1.85 2.01
PCL 150220C00041000 C 02/20/15 41.0 1.33 1.49
PCL 150220C00042000 C 02/20/15 42.0 0.95 1.08
PCL 150220C00043000 C 02/20/15 43.0 0.66 0.89
PCL 150220C00044000 C 02/20/15 44.0 0.43 0.67
PCL 150220C00045000 C 02/20/15 45.0 0.26 0.45
PCL 150220C00046000 C 02/20/15 46.0 0.13 0.38
PCL 150220C00047000 C 02/20/15 47.0 0.05 0.30
PCL 150220C00048000 C 02/20/15 48.0 0.00 0.15
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.25
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.17
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.06
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.04
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.07
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.10
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.14
PCL 150220P00027000 P 02/20/15 27.0 0.00 0.19
PCL 150220P00028000 P 02/20/15 28.0 0.00 0.23
PCL 150220P00029000 P 02/20/15 29.0 0.00 0.25
PCL 150220P00030000 P 02/20/15 30.0 0.00 0.25
PCL 150220P00031000 P 02/20/15 31.0 0.04 0.25
PCL 150220P00032000 P 02/20/15 32.0 0.09 0.27
PCL 150220P00033000 P 02/20/15 33.0 0.16 0.33
PCL 150220P00034000 P 02/20/15 34.0 0.25 0.42
PCL 150220P00035000 P 02/20/15 35.0 0.37 0.54
PCL 150220P00036000 P 02/20/15 36.0 0.51 0.70
PCL 150220P00037000 P 02/20/15 37.0 0.70 0.91
PCL 150220P00038000 P 02/20/15 38.0 0.96 1.10
PCL 150220P00039000 P 02/20/15 39.0 1.33 1.49
PCL 150220P00040000 P 02/20/15 40.0 1.83 1.96
PCL 150220P00041000 P 02/20/15 41.0 2.34 2.47
PCL 150220P00042000 P 02/20/15 42.0 2.75 3.20
PCL 150220P00043000 P 02/20/15 43.0 3.45 3.95
PCL 150220P00044000 P 02/20/15 44.0 4.20 4.75
PCL 150220P00045000 P 02/20/15 45.0 5.05 5.60
PCL 150220P00046000 P 02/20/15 46.0 5.90 6.60
PCL 150220P00047000 P 02/20/15 47.0 6.85 7.55
PCL 150220P00048000 P 02/20/15 48.0 7.80 8.45
PCL 150220P00049000 P 02/20/15 49.0 8.80 9.65
PCL 150220P00050000 P 02/20/15 50.0 9.30 10.90
PCL 150220P00055000 P 02/20/15 55.0 14.25 15.85
PCL 150220P00060000 P 02/20/15 60.0 19.30 20.95

OPRA data is delayed 15 minutes.