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 Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140816C00026000 C 08/16/14 26.0 15.45 16.20
PCL 140816C00027000 C 08/16/14 27.0 14.45 15.20
PCL 140816C00028000 C 08/16/14 28.0 13.45 14.20
PCL 140816C00029000 C 08/16/14 29.0 12.45 13.20
PCL 140816C00030000 C 08/16/14 30.0 11.45 12.20
PCL 140816C00031000 C 08/16/14 31.0 10.45 11.20
PCL 140816C00032000 C 08/16/14 32.0 9.50 10.15
PCL 140816C00033000 C 08/16/14 33.0 8.55 9.05
PCL 140816C00034000 C 08/16/14 34.0 7.45 8.10
PCL 140816C00035000 C 08/16/14 35.0 6.55 7.05
PCL 140816C00036000 C 08/16/14 36.0 5.60 6.05
PCL 140816C00037000 C 08/16/14 37.0 4.55 5.05
PCL 140816C00038000 C 08/16/14 38.0 3.55 4.05
PCL 140816C00039000 C 08/16/14 39.0 2.57 3.05
PCL 140816C00040000 C 08/16/14 40.0 1.60 2.07
PCL 140816C00041000 C 08/16/14 41.0 0.92 1.02
PCL 140816C00042000 C 08/16/14 42.0 0.32 0.36
PCL 140816C00043000 C 08/16/14 43.0 0.06 0.10
PCL 140816C00044000 C 08/16/14 44.0 0.00 0.04
PCL 140816C00045000 C 08/16/14 45.0 0.00 0.03
PCL 140816C00046000 C 08/16/14 46.0 0.00 0.03
PCL 140816C00047000 C 08/16/14 47.0 0.01 0.03
PCL 140816C00048000 C 08/16/14 48.0 0.01 0.03
PCL 140816C00049000 C 08/16/14 49.0 0.00 0.03
PCL 140816C00050000 C 08/16/14 50.0 0.00 0.03
PCL 140816C00055000 C 08/16/14 55.0 0.00 0.03
PCL 140816C00060000 C 08/16/14 60.0 0.00 0.03
PCL 140816C00065000 C 08/16/14 65.0 0.00 0.03
PCL 140816P00026000 P 08/16/14 26.0 0.00 0.03
PCL 140816P00027000 P 08/16/14 27.0 0.00 0.03
PCL 140816P00028000 P 08/16/14 28.0 0.00 0.03
PCL 140816P00029000 P 08/16/14 29.0 0.00 0.03
PCL 140816P00030000 P 08/16/14 30.0 0.00 0.03
PCL 140816P00031000 P 08/16/14 31.0 0.00 0.03
PCL 140816P00032000 P 08/16/14 32.0 0.00 0.03
PCL 140816P00033000 P 08/16/14 33.0 0.00 0.03
PCL 140816P00034000 P 08/16/14 34.0 0.00 0.03
PCL 140816P00035000 P 08/16/14 35.0 0.00 0.03
PCL 140816P00036000 P 08/16/14 36.0 0.00 0.04
PCL 140816P00037000 P 08/16/14 37.0 0.00 0.08
PCL 140816P00038000 P 08/16/14 38.0 0.01 0.12
PCL 140816P00039000 P 08/16/14 39.0 0.02 0.14
PCL 140816P00040000 P 08/16/14 40.0 0.09 0.14
PCL 140816P00041000 P 08/16/14 41.0 0.30 0.34
PCL 140816P00042000 P 08/16/14 42.0 0.71 1.04
PCL 140816P00043000 P 08/16/14 43.0 1.48 1.93
PCL 140816P00044000 P 08/16/14 44.0 2.44 2.93
PCL 140816P00045000 P 08/16/14 45.0 3.40 3.95
PCL 140816P00046000 P 08/16/14 46.0 4.40 4.95
PCL 140816P00047000 P 08/16/14 47.0 5.40 5.90
PCL 140816P00048000 P 08/16/14 48.0 6.40 6.95
PCL 140816P00049000 P 08/16/14 49.0 7.40 7.95
PCL 140816P00050000 P 08/16/14 50.0 8.40 8.90
PCL 140816P00055000 P 08/16/14 55.0 13.25 14.00
PCL 140816P00060000 P 08/16/14 60.0 18.30 19.05
PCL 140816P00065000 P 08/16/14 65.0 23.20 24.15
PCL 140920C00036000 C 09/20/14 36.0 5.60 6.05
PCL 140920C00037000 C 09/20/14 37.0 4.55 5.05
PCL 140920C00038000 C 09/20/14 38.0 3.55 4.05
PCL 140920C00039000 C 09/20/14 39.0 2.64 3.05
PCL 140920C00040000 C 09/20/14 40.0 1.78 2.12
PCL 140920C00041000 C 09/20/14 41.0 1.13 1.21
PCL 140920C00042000 C 09/20/14 42.0 0.58 0.62
PCL 140920C00043000 C 09/20/14 43.0 0.25 0.29
PCL 140920C00044000 C 09/20/14 44.0 0.05 0.16
PCL 140920C00045000 C 09/20/14 45.0 0.02 0.09
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 140920P00036000 P 09/20/14 36.0 0.03 0.14
PCL 140920P00037000 P 09/20/14 37.0 0.05 0.14
PCL 140920P00038000 P 09/20/14 38.0 0.10 0.17
PCL 140920P00039000 P 09/20/14 39.0 0.19 0.24
PCL 140920P00040000 P 09/20/14 40.0 0.37 0.41
PCL 140920P00041000 P 09/20/14 41.0 0.67 0.72
PCL 140920P00042000 P 09/20/14 42.0 1.13 1.21
PCL 140920P00043000 P 09/20/14 43.0 1.79 2.06
PCL 140920P00044000 P 09/20/14 44.0 2.53 2.98
PCL 140920P00045000 P 09/20/14 45.0 3.45 3.90
PCL 140920P00046000 P 09/20/14 46.0 4.40 4.90
PCL 140920P00047000 P 09/20/14 47.0 5.40 5.85
PCL 140920P00048000 P 09/20/14 48.0 6.40 6.95
PCL 140920P00049000 P 09/20/14 49.0 7.40 7.95
PCL 140920P00050000 P 09/20/14 50.0 8.35 8.95
PCL 140920P00055000 P 09/20/14 55.0 13.35 13.95
PCL 140920P00060000 P 09/20/14 60.0 18.35 18.95
PCL 141122C00027000 C 11/22/14 27.0 14.20 15.20
PCL 141122C00028000 C 11/22/14 28.0 13.40 14.20
PCL 141122C00029000 C 11/22/14 29.0 12.20 13.20
PCL 141122C00030000 C 11/22/14 30.0 11.20 12.20
PCL 141122C00031000 C 11/22/14 31.0 10.20 11.20
PCL 141122C00032000 C 11/22/14 32.0 9.50 10.10
PCL 141122C00033000 C 11/22/14 33.0 8.55 9.10
PCL 141122C00034000 C 11/22/14 34.0 7.55 8.05
PCL 141122C00035000 C 11/22/14 35.0 6.60 7.05
PCL 141122C00036000 C 11/22/14 36.0 5.60 6.05
PCL 141122C00037000 C 11/22/14 37.0 4.65 5.10
PCL 141122C00038000 C 11/22/14 38.0 3.65 4.15
PCL 141122C00039000 C 11/22/14 39.0 2.98 3.25
PCL 141122C00040000 C 11/22/14 40.0 2.07 2.44
PCL 141122C00041000 C 11/22/14 41.0 1.62 1.72
PCL 141122C00042000 C 11/22/14 42.0 1.10 1.19
PCL 141122C00043000 C 11/22/14 43.0 0.72 0.79
PCL 141122C00044000 C 11/22/14 44.0 0.43 0.50
PCL 141122C00045000 C 11/22/14 45.0 0.21 0.37
PCL 141122C00046000 C 11/22/14 46.0 0.15 0.21
PCL 141122C00047000 C 11/22/14 47.0 0.06 0.16
PCL 141122C00048000 C 11/22/14 48.0 0.03 0.10
PCL 141122C00049000 C 11/22/14 49.0 0.01 0.10
PCL 141122C00050000 C 11/22/14 50.0 0.00 0.06
PCL 141122C00055000 C 11/22/14 55.0 0.00 0.04
PCL 141122P00027000 P 11/22/14 27.0 0.01 0.04
PCL 141122P00028000 P 11/22/14 28.0 0.01 0.07
PCL 141122P00029000 P 11/22/14 29.0 0.02 0.08
PCL 141122P00030000 P 11/22/14 30.0 0.02 0.12
PCL 141122P00031000 P 11/22/14 31.0 0.03 0.15
PCL 141122P00032000 P 11/22/14 32.0 0.04 0.17
PCL 141122P00033000 P 11/22/14 33.0 0.06 0.19
PCL 141122P00034000 P 11/22/14 34.0 0.10 0.21
PCL 141122P00035000 P 11/22/14 35.0 0.14 0.25
PCL 141122P00036000 P 11/22/14 36.0 0.21 0.34
PCL 141122P00037000 P 11/22/14 37.0 0.35 0.45
PCL 141122P00038000 P 11/22/14 38.0 0.48 0.60
PCL 141122P00039000 P 11/22/14 39.0 0.72 0.78
PCL 141122P00040000 P 11/22/14 40.0 1.04 1.11
PCL 141122P00041000 P 11/22/14 41.0 1.45 1.61
PCL 141122P00042000 P 11/22/14 42.0 1.93 2.20
PCL 141122P00043000 P 11/22/14 43.0 2.51 2.73
PCL 141122P00044000 P 11/22/14 44.0 3.35 3.50
PCL 141122P00045000 P 11/22/14 45.0 4.05 4.50
PCL 141122P00046000 P 11/22/14 46.0 4.95 5.50
PCL 141122P00047000 P 11/22/14 47.0 5.85 6.35
PCL 141122P00048000 P 11/22/14 48.0 6.80 7.30
PCL 141122P00049000 P 11/22/14 49.0 7.80 8.30
PCL 141122P00050000 P 11/22/14 50.0 8.80 9.35
PCL 141122P00055000 P 11/22/14 55.0 13.70 14.35
PCL 150117C00023000 C 01/17/15 23.0 18.20 19.20
PCL 150117C00024000 C 01/17/15 24.0 17.15 18.20
PCL 150117C00025000 C 01/17/15 25.0 16.20 17.20
PCL 150117C00026000 C 01/17/15 26.0 15.15 16.20
PCL 150117C00027000 C 01/17/15 27.0 14.15 15.20
PCL 150117C00028000 C 01/17/15 28.0 13.25 14.20
PCL 150117C00029000 C 01/17/15 29.0 12.15 13.20
PCL 150117C00030000 C 01/17/15 30.0 11.15 12.20
PCL 150117C00031000 C 01/17/15 31.0 10.15 11.20
PCL 150117C00032000 C 01/17/15 32.0 9.40 10.25
PCL 150117C00033000 C 01/17/15 33.0 8.35 9.15
PCL 150117C00034000 C 01/17/15 34.0 7.55 8.05
PCL 150117C00035000 C 01/17/15 35.0 6.60 7.05
PCL 150117C00036000 C 01/17/15 36.0 5.55 6.10
PCL 150117C00037000 C 01/17/15 37.0 4.60 5.15
PCL 150117C00038000 C 01/17/15 38.0 3.75 4.20
PCL 150117C00039000 C 01/17/15 39.0 3.00 3.30
PCL 150117C00040000 C 01/17/15 40.0 2.46 2.60
PCL 150117C00041000 C 01/17/15 41.0 1.85 1.99
PCL 150117C00042000 C 01/17/15 42.0 1.35 1.46
PCL 150117C00043000 C 01/17/15 43.0 0.95 1.05
PCL 150117C00044000 C 01/17/15 44.0 0.57 0.73
PCL 150117C00045000 C 01/17/15 45.0 0.43 0.50
PCL 150117C00046000 C 01/17/15 46.0 0.24 0.39
PCL 150117C00047000 C 01/17/15 47.0 0.16 0.29
PCL 150117C00048000 C 01/17/15 48.0 0.09 0.20
PCL 150117C00049000 C 01/17/15 49.0 0.05 0.16
PCL 150117C00050000 C 01/17/15 50.0 0.05 0.13
PCL 150117C00055000 C 01/17/15 55.0 0.02 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 0.04
PCL 150117P00025000 P 01/17/15 25.0 0.00 0.04
PCL 150117P00026000 P 01/17/15 26.0 0.01 0.07
PCL 150117P00027000 P 01/17/15 27.0 0.02 0.10
PCL 150117P00028000 P 01/17/15 28.0 0.02 0.14
PCL 150117P00029000 P 01/17/15 29.0 0.03 0.16
PCL 150117P00030000 P 01/17/15 30.0 0.04 0.17
PCL 150117P00031000 P 01/17/15 31.0 0.07 0.20
PCL 150117P00032000 P 01/17/15 32.0 0.09 0.23
PCL 150117P00033000 P 01/17/15 33.0 0.14 0.27
PCL 150117P00034000 P 01/17/15 34.0 0.18 0.31
PCL 150117P00035000 P 01/17/15 35.0 0.24 0.40
PCL 150117P00036000 P 01/17/15 36.0 0.35 0.51
PCL 150117P00037000 P 01/17/15 37.0 0.52 0.66
PCL 150117P00038000 P 01/17/15 38.0 0.71 0.81
PCL 150117P00039000 P 01/17/15 39.0 0.97 1.14
PCL 150117P00040000 P 01/17/15 40.0 1.33 1.40
PCL 150117P00041000 P 01/17/15 41.0 1.74 1.92
PCL 150117P00042000 P 01/17/15 42.0 2.27 2.37
PCL 150117P00043000 P 01/17/15 43.0 2.78 3.05
PCL 150117P00044000 P 01/17/15 44.0 3.55 3.70
PCL 150117P00045000 P 01/17/15 45.0 4.35 4.50
PCL 150117P00046000 P 01/17/15 46.0 5.05 5.55
PCL 150117P00047000 P 01/17/15 47.0 5.95 6.50
PCL 150117P00048000 P 01/17/15 48.0 6.85 7.45
PCL 150117P00049000 P 01/17/15 49.0 7.85 8.40
PCL 150117P00050000 P 01/17/15 50.0 8.80 9.40
PCL 150117P00055000 P 01/17/15 55.0 13.75 14.30
PCL 150117P00060000 P 01/17/15 60.0 18.45 19.65
PCL 150117P00065000 P 01/17/15 65.0 23.55 24.40
PCL 150117P00070000 P 01/17/15 70.0 28.25 29.55
PCL 150220C00024000 C 02/20/15 24.0 17.40 18.20
PCL 150220C00025000 C 02/20/15 25.0 16.40 17.20
PCL 150220C00026000 C 02/20/15 26.0 15.40 16.20
PCL 150220C00027000 C 02/20/15 27.0 14.40 15.20
PCL 150220C00028000 C 02/20/15 28.0 13.40 14.20
PCL 150220C00029000 C 02/20/15 29.0 12.40 13.20
PCL 150220C00030000 C 02/20/15 30.0 11.45 12.55
PCL 150220C00031000 C 02/20/15 31.0 10.45 11.60
PCL 150220C00032000 C 02/20/15 32.0 9.30 10.55
PCL 150220C00033000 C 02/20/15 33.0 8.45 9.05
PCL 150220C00034000 C 02/20/15 34.0 7.50 8.15
PCL 150220C00035000 C 02/20/15 35.0 6.55 7.10
PCL 150220C00036000 C 02/20/15 36.0 5.55 6.10
PCL 150220C00037000 C 02/20/15 37.0 4.65 5.15
PCL 150220C00038000 C 02/20/15 38.0 3.90 4.30
PCL 150220C00039000 C 02/20/15 39.0 3.15 3.50
PCL 150220C00040000 C 02/20/15 40.0 2.48 2.83
PCL 150220C00041000 C 02/20/15 41.0 1.86 2.20
PCL 150220C00042000 C 02/20/15 42.0 1.37 1.66
PCL 150220C00043000 C 02/20/15 43.0 1.02 1.26
PCL 150220C00044000 C 02/20/15 44.0 0.78 0.95
PCL 150220C00045000 C 02/20/15 45.0 0.53 0.72
PCL 150220C00046000 C 02/20/15 46.0 0.38 0.53
PCL 150220C00047000 C 02/20/15 47.0 0.23 0.38
PCL 150220C00048000 C 02/20/15 48.0 0.13 0.31
PCL 150220C00049000 C 02/20/15 49.0 0.10 0.24
PCL 150220C00050000 C 02/20/15 50.0 0.05 0.17
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.06
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.03
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.09
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.13
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.15
PCL 150220P00027000 P 02/20/15 27.0 0.01 0.17
PCL 150220P00028000 P 02/20/15 28.0 0.03 0.18
PCL 150220P00029000 P 02/20/15 29.0 0.05 0.20
PCL 150220P00030000 P 02/20/15 30.0 0.08 0.23
PCL 150220P00031000 P 02/20/15 31.0 0.11 0.25
PCL 150220P00032000 P 02/20/15 32.0 0.15 0.30
PCL 150220P00033000 P 02/20/15 33.0 0.21 0.37
PCL 150220P00034000 P 02/20/15 34.0 0.30 0.46
PCL 150220P00035000 P 02/20/15 35.0 0.42 0.58
PCL 150220P00036000 P 02/20/15 36.0 0.57 0.75
PCL 150220P00037000 P 02/20/15 37.0 0.77 0.97
PCL 150220P00038000 P 02/20/15 38.0 1.01 1.20
PCL 150220P00039000 P 02/20/15 39.0 1.31 1.55
PCL 150220P00040000 P 02/20/15 40.0 1.69 1.92
PCL 150220P00041000 P 02/20/15 41.0 2.13 2.32
PCL 150220P00042000 P 02/20/15 42.0 2.68 3.10
PCL 150220P00043000 P 02/20/15 43.0 3.30 3.75
PCL 150220P00044000 P 02/20/15 44.0 3.95 4.40
PCL 150220P00045000 P 02/20/15 45.0 4.75 5.25
PCL 150220P00046000 P 02/20/15 46.0 5.55 6.05
PCL 150220P00047000 P 02/20/15 47.0 6.40 7.00
PCL 150220P00048000 P 02/20/15 48.0 7.30 7.95
PCL 150220P00049000 P 02/20/15 49.0 8.15 8.90
PCL 150220P00050000 P 02/20/15 50.0 9.15 9.85
PCL 150220P00055000 P 02/20/15 55.0 14.05 14.90
PCL 150220P00060000 P 02/20/15 60.0 18.45 19.90

OPRA data is delayed 15 minutes.