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 (2015-03-27)Premium Content

Plum Creek Timber Company Inc (PCL)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150619C00034000 C 06/19/15 34.0 7.20 7.85
PCL 150619C00035000 C 06/19/15 35.0 6.20 6.85
PCL 150619C00036000 C 06/19/15 36.0 5.20 5.85
PCL 150619C00037000 C 06/19/15 37.0 4.20 4.85
PCL 150619C00038000 C 06/19/15 38.0 3.25 3.90
PCL 150619C00039000 C 06/19/15 39.0 2.29 2.90
PCL 150619C00040000 C 06/19/15 40.0 1.44 1.94
PCL 150619C00041000 C 06/19/15 41.0 0.69 0.83
PCL 150619C00042000 C 06/19/15 42.0 0.22 0.26
PCL 150619C00043000 C 06/19/15 43.0 0.04 0.15
PCL 150619C00044000 C 06/19/15 44.0 0.00 0.07
PCL 150619C00045000 C 06/19/15 45.0 0.00 0.04
PCL 150619C00046000 C 06/19/15 46.0 0.00 0.03
PCL 150619C00047000 C 06/19/15 47.0 0.00 0.03
PCL 150619C00048000 C 06/19/15 48.0 0.00 0.03
PCL 150619C00049000 C 06/19/15 49.0 0.00 0.03
PCL 150619C00050000 C 06/19/15 50.0 0.00 0.03
PCL 150619C00055000 C 06/19/15 55.0 0.00 0.03
PCL 150619C00060000 C 06/19/15 60.0 0.00 0.03
PCL 150619P00034000 P 06/19/15 34.0 0.00 0.03
PCL 150619P00035000 P 06/19/15 35.0 0.00 0.04
PCL 150619P00036000 P 06/19/15 36.0 0.00 0.07
PCL 150619P00037000 P 06/19/15 37.0 0.00 0.08
PCL 150619P00038000 P 06/19/15 38.0 0.01 0.09
PCL 150619P00039000 P 06/19/15 39.0 0.02 0.12
PCL 150619P00040000 P 06/19/15 40.0 0.17 0.20
PCL 150619P00041000 P 06/19/15 41.0 0.41 0.44
PCL 150619P00042000 P 06/19/15 42.0 0.86 0.97
PCL 150619P00043000 P 06/19/15 43.0 1.28 1.84
PCL 150619P00044000 P 06/19/15 44.0 2.17 2.82
PCL 150619P00045000 P 06/19/15 45.0 3.15 3.80
PCL 150619P00046000 P 06/19/15 46.0 4.15 4.85
PCL 150619P00047000 P 06/19/15 47.0 5.05 5.85
PCL 150619P00048000 P 06/19/15 48.0 6.00 6.85
PCL 150619P00049000 P 06/19/15 49.0 7.05 7.85
PCL 150619P00050000 P 06/19/15 50.0 8.10 8.85
PCL 150619P00055000 P 06/19/15 55.0 12.80 14.15
PCL 150619P00060000 P 06/19/15 60.0 17.80 19.15
PCL 150717C00033000 C 07/17/15 33.0 8.20 8.95
PCL 150717C00034000 C 07/17/15 34.0 7.20 7.90
PCL 150717C00035000 C 07/17/15 35.0 6.25 7.00
PCL 150717C00036000 C 07/17/15 36.0 5.25 5.95
PCL 150717C00037000 C 07/17/15 37.0 4.30 4.95
PCL 150717C00038000 C 07/17/15 38.0 3.35 3.95
PCL 150717C00039000 C 07/17/15 39.0 2.48 3.05
PCL 150717C00040000 C 07/17/15 40.0 1.65 1.81
PCL 150717C00041000 C 07/17/15 41.0 0.96 1.02
PCL 150717C00042000 C 07/17/15 42.0 0.47 0.51
PCL 150717C00043000 C 07/17/15 43.0 0.18 0.22
PCL 150717C00044000 C 07/17/15 44.0 0.05 0.16
PCL 150717C00045000 C 07/17/15 45.0 0.02 0.09
PCL 150717C00046000 C 07/17/15 46.0 0.00 0.06
PCL 150717C00047000 C 07/17/15 47.0 0.00 0.04
PCL 150717C00048000 C 07/17/15 48.0 0.00 0.03
PCL 150717C00049000 C 07/17/15 49.0 0.00 0.03
PCL 150717C00050000 C 07/17/15 50.0 0.00 0.03
PCL 150717C00055000 C 07/17/15 55.0 0.00 0.03
PCL 150717P00033000 P 07/17/15 33.0 0.00 0.06
PCL 150717P00034000 P 07/17/15 34.0 0.01 0.09
PCL 150717P00035000 P 07/17/15 35.0 0.02 0.09
PCL 150717P00036000 P 07/17/15 36.0 0.02 0.11
PCL 150717P00037000 P 07/17/15 37.0 0.04 0.13
PCL 150717P00038000 P 07/17/15 38.0 0.07 0.17
PCL 150717P00039000 P 07/17/15 39.0 0.14 0.25
PCL 150717P00040000 P 07/17/15 40.0 0.37 0.39
PCL 150717P00041000 P 07/17/15 41.0 0.66 0.71
PCL 150717P00042000 P 07/17/15 42.0 1.16 1.21
PCL 150717P00043000 P 07/17/15 43.0 1.79 1.98
PCL 150717P00044000 P 07/17/15 44.0 2.28 2.85
PCL 150717P00045000 P 07/17/15 45.0 3.20 3.85
PCL 150717P00046000 P 07/17/15 46.0 4.15 4.85
PCL 150717P00047000 P 07/17/15 47.0 5.10 5.85
PCL 150717P00048000 P 07/17/15 48.0 6.05 6.85
PCL 150717P00049000 P 07/17/15 49.0 7.00 7.85
PCL 150717P00050000 P 07/17/15 50.0 8.05 8.85
PCL 150717P00055000 P 07/17/15 55.0 12.80 14.15
PCL 150821C00028000 C 08/21/15 28.0 13.20 14.20
PCL 150821C00029000 C 08/21/15 29.0 11.95 13.25
PCL 150821C00030000 C 08/21/15 30.0 11.10 12.10
PCL 150821C00031000 C 08/21/15 31.0 10.20 11.00
PCL 150821C00032000 C 08/21/15 32.0 9.20 9.95
PCL 150821C00033000 C 08/21/15 33.0 8.25 8.95
PCL 150821C00034000 C 08/21/15 34.0 7.30 7.95
PCL 150821C00035000 C 08/21/15 35.0 6.30 6.95
PCL 150821C00036000 C 08/21/15 36.0 5.35 6.05
PCL 150821C00037000 C 08/21/15 37.0 4.40 5.05
PCL 150821C00038000 C 08/21/15 38.0 3.50 4.10
PCL 150821C00039000 C 08/21/15 39.0 2.67 3.20
PCL 150821C00040000 C 08/21/15 40.0 1.92 2.36
PCL 150821C00041000 C 08/21/15 41.0 1.28 1.33
PCL 150821C00042000 C 08/21/15 42.0 0.77 0.82
PCL 150821C00043000 C 08/21/15 43.0 0.42 0.47
PCL 150821C00044000 C 08/21/15 44.0 0.21 0.28
PCL 150821C00045000 C 08/21/15 45.0 0.10 0.19
PCL 150821C00046000 C 08/21/15 46.0 0.05 0.09
PCL 150821C00047000 C 08/21/15 47.0 0.01 0.09
PCL 150821C00048000 C 08/21/15 48.0 0.00 0.08
PCL 150821C00049000 C 08/21/15 49.0 0.00 0.07
PCL 150821C00050000 C 08/21/15 50.0 0.00 0.05
PCL 150821C00055000 C 08/21/15 55.0 0.00 0.03
PCL 150821P00028000 P 08/21/15 28.0 0.00 0.05
PCL 150821P00029000 P 08/21/15 29.0 0.01 0.06
PCL 150821P00030000 P 08/21/15 30.0 0.01 0.10
PCL 150821P00031000 P 08/21/15 31.0 0.02 0.12
PCL 150821P00032000 P 08/21/15 32.0 0.03 0.13
PCL 150821P00033000 P 08/21/15 33.0 0.04 0.14
PCL 150821P00034000 P 08/21/15 34.0 0.06 0.15
PCL 150821P00035000 P 08/21/15 35.0 0.08 0.19
PCL 150821P00036000 P 08/21/15 36.0 0.12 0.22
PCL 150821P00037000 P 08/21/15 37.0 0.18 0.29
PCL 150821P00038000 P 08/21/15 38.0 0.32 0.40
PCL 150821P00039000 P 08/21/15 39.0 0.54 0.58
PCL 150821P00040000 P 08/21/15 40.0 0.82 0.87
PCL 150821P00041000 P 08/21/15 41.0 1.22 1.26
PCL 150821P00042000 P 08/21/15 42.0 1.69 1.84
PCL 150821P00043000 P 08/21/15 43.0 2.40 2.55
PCL 150821P00044000 P 08/21/15 44.0 2.84 3.40
PCL 150821P00045000 P 08/21/15 45.0 3.95 4.30
PCL 150821P00046000 P 08/21/15 46.0 4.55 5.25
PCL 150821P00047000 P 08/21/15 47.0 5.50 6.25
PCL 150821P00048000 P 08/21/15 48.0 6.50 7.25
PCL 150821P00049000 P 08/21/15 49.0 7.50 8.25
PCL 150821P00050000 P 08/21/15 50.0 8.45 9.20
PCL 150821P00055000 P 08/21/15 55.0 13.05 14.50
PCL 151120C00028000 C 11/20/15 28.0 12.95 14.30
PCL 151120C00029000 C 11/20/15 29.0 12.10 13.00
PCL 151120C00030000 C 11/20/15 30.0 11.15 12.05
PCL 151120C00031000 C 11/20/15 31.0 10.15 11.05
PCL 151120C00032000 C 11/20/15 32.0 9.25 9.95
PCL 151120C00033000 C 11/20/15 33.0 8.25 8.95
PCL 151120C00034000 C 11/20/15 34.0 7.30 8.05
PCL 151120C00035000 C 11/20/15 35.0 6.35 7.10
PCL 151120C00036000 C 11/20/15 36.0 5.40 6.10
PCL 151120C00037000 C 11/20/15 37.0 4.55 5.15
PCL 151120C00038000 C 11/20/15 38.0 3.70 4.20
PCL 151120C00039000 C 11/20/15 39.0 2.97 3.45
PCL 151120C00040000 C 11/20/15 40.0 2.28 2.50
PCL 151120C00041000 C 11/20/15 41.0 1.69 1.89
PCL 151120C00042000 C 11/20/15 42.0 1.21 1.38
PCL 151120C00043000 C 11/20/15 43.0 0.83 0.90
PCL 151120C00044000 C 11/20/15 44.0 0.55 0.61
PCL 151120C00045000 C 11/20/15 45.0 0.30 0.55
PCL 151120C00046000 C 11/20/15 46.0 0.14 0.39
PCL 151120C00047000 C 11/20/15 47.0 0.13 0.28
PCL 151120C00048000 C 11/20/15 48.0 0.07 0.19
PCL 151120C00049000 C 11/20/15 49.0 0.02 0.15
PCL 151120C00050000 C 11/20/15 50.0 0.01 0.12
PCL 151120C00055000 C 11/20/15 55.0 0.00 0.07
PCL 151120C00060000 C 11/20/15 60.0 0.00 0.04
PCL 151120P00028000 P 11/20/15 28.0 0.05 0.18
PCL 151120P00029000 P 11/20/15 29.0 0.06 0.19
PCL 151120P00030000 P 11/20/15 30.0 0.07 0.21
PCL 151120P00031000 P 11/20/15 31.0 0.10 0.24
PCL 151120P00032000 P 11/20/15 32.0 0.12 0.24
PCL 151120P00033000 P 11/20/15 33.0 0.16 0.32
PCL 151120P00034000 P 11/20/15 34.0 0.21 0.39
PCL 151120P00035000 P 11/20/15 35.0 0.28 0.48
PCL 151120P00036000 P 11/20/15 36.0 0.50 0.59
PCL 151120P00037000 P 11/20/15 37.0 0.66 0.72
PCL 151120P00038000 P 11/20/15 38.0 0.87 0.98
PCL 151120P00039000 P 11/20/15 39.0 1.15 1.25
PCL 151120P00040000 P 11/20/15 40.0 1.49 1.61
PCL 151120P00041000 P 11/20/15 41.0 1.97 2.09
PCL 151120P00042000 P 11/20/15 42.0 2.39 2.67
PCL 151120P00043000 P 11/20/15 43.0 2.99 3.35
PCL 151120P00044000 P 11/20/15 44.0 3.90 4.05
PCL 151120P00045000 P 11/20/15 45.0 4.30 4.95
PCL 151120P00046000 P 11/20/15 46.0 5.15 5.90
PCL 151120P00047000 P 11/20/15 47.0 6.00 6.85
PCL 151120P00048000 P 11/20/15 48.0 7.00 7.75
PCL 151120P00049000 P 11/20/15 49.0 7.85 8.70
PCL 151120P00050000 P 11/20/15 50.0 8.80 9.65
PCL 151120P00055000 P 11/20/15 55.0 13.45 14.95
PCL 151120P00060000 P 11/20/15 60.0 18.25 19.85
PCL 160115C00023000 C 01/15/16 23.0 17.95 19.35
PCL 160115C00025000 C 01/15/16 25.0 15.80 17.35
PCL 160115C00026000 C 01/15/16 26.0 14.85 16.35
PCL 160115C00027000 C 01/15/16 27.0 14.15 14.95
PCL 160115C00028000 C 01/15/16 28.0 13.15 14.00
PCL 160115C00029000 C 01/15/16 29.0 12.15 13.00
PCL 160115C00030000 C 01/15/16 30.0 11.15 12.05
PCL 160115C00031000 C 01/15/16 31.0 10.15 11.05
PCL 160115C00032000 C 01/15/16 32.0 9.25 9.95
PCL 160115C00033000 C 01/15/16 33.0 8.20 9.05
PCL 160115C00034000 C 01/15/16 34.0 7.30 8.00
PCL 160115C00035000 C 01/15/16 35.0 6.35 7.10
PCL 160115C00036000 C 01/15/16 36.0 5.45 6.15
PCL 160115C00037000 C 01/15/16 37.0 4.60 5.25
PCL 160115C00038000 C 01/15/16 38.0 3.80 4.40
PCL 160115C00039000 C 01/15/16 39.0 3.05 3.35
PCL 160115C00040000 C 01/15/16 40.0 2.40 2.67
PCL 160115C00041000 C 01/15/16 41.0 1.84 2.11
PCL 160115C00042000 C 01/15/16 42.0 1.37 1.49
PCL 160115C00043000 C 01/15/16 43.0 1.00 1.13
PCL 160115C00044000 C 01/15/16 44.0 0.65 0.86
PCL 160115C00045000 C 01/15/16 45.0 0.43 0.67
PCL 160115C00046000 C 01/15/16 46.0 0.28 0.45
PCL 160115C00047000 C 01/15/16 47.0 0.15 0.40
PCL 160115C00048000 C 01/15/16 48.0 0.07 0.30
PCL 160115C00049000 C 01/15/16 49.0 0.04 0.21
PCL 160115C00050000 C 01/15/16 50.0 0.04 0.17
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.09
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.09
PCL 160115P00025000 P 01/15/16 25.0 0.03 0.14
PCL 160115P00026000 P 01/15/16 26.0 0.04 0.19
PCL 160115P00027000 P 01/15/16 27.0 0.04 0.21
PCL 160115P00028000 P 01/15/16 28.0 0.07 0.22
PCL 160115P00029000 P 01/15/16 29.0 0.08 0.25
PCL 160115P00030000 P 01/15/16 30.0 0.11 0.27
PCL 160115P00031000 P 01/15/16 31.0 0.13 0.31
PCL 160115P00032000 P 01/15/16 32.0 0.18 0.36
PCL 160115P00033000 P 01/15/16 33.0 0.23 0.43
PCL 160115P00034000 P 01/15/16 34.0 0.30 0.50
PCL 160115P00035000 P 01/15/16 35.0 0.39 0.63
PCL 160115P00036000 P 01/15/16 36.0 0.52 0.78
PCL 160115P00037000 P 01/15/16 37.0 0.72 0.98
PCL 160115P00038000 P 01/15/16 38.0 1.09 1.22
PCL 160115P00039000 P 01/15/16 39.0 1.38 1.49
PCL 160115P00040000 P 01/15/16 40.0 1.76 1.91
PCL 160115P00041000 P 01/15/16 41.0 2.15 2.36
PCL 160115P00042000 P 01/15/16 42.0 2.76 2.95
PCL 160115P00043000 P 01/15/16 43.0 3.00 3.55
PCL 160115P00044000 P 01/15/16 44.0 3.90 4.25
PCL 160115P00045000 P 01/15/16 45.0 4.45 5.10
PCL 160115P00046000 P 01/15/16 46.0 5.25 6.05
PCL 160115P00047000 P 01/15/16 47.0 6.15 6.95
PCL 160115P00048000 P 01/15/16 48.0 7.00 7.80
PCL 160115P00049000 P 01/15/16 49.0 7.90 8.75
PCL 160115P00050000 P 01/15/16 50.0 8.85 9.80
PCL 160115P00055000 P 01/15/16 55.0 13.75 14.70
PCL 170120C00023000 C 01/20/17 23.0 17.75 19.30
PCL 170120C00025000 C 01/20/17 25.0 15.45 17.35
PCL 170120C00028000 C 01/20/17 28.0 12.50 14.40
PCL 170120C00030000 C 01/20/17 30.0 10.70 12.50
PCL 170120C00033000 C 01/20/17 33.0 7.90 9.45
PCL 170120C00035000 C 01/20/17 35.0 6.30 7.35
PCL 170120C00037000 C 01/20/17 37.0 4.70 5.70
PCL 170120C00040000 C 01/20/17 40.0 3.00 3.85
PCL 170120C00042000 C 01/20/17 42.0 2.00 2.87
PCL 170120C00045000 C 01/20/17 45.0 1.18 1.75
PCL 170120C00047000 C 01/20/17 47.0 0.54 1.24
PCL 170120C00050000 C 01/20/17 50.0 0.19 0.73
PCL 170120C00055000 C 01/20/17 55.0 0.02 0.34
PCL 170120P00023000 P 01/20/17 23.0 0.13 0.42
PCL 170120P00025000 P 01/20/17 25.0 0.19 0.51
PCL 170120P00028000 P 01/20/17 28.0 0.35 1.04
PCL 170120P00030000 P 01/20/17 30.0 0.56 1.10
PCL 170120P00033000 P 01/20/17 33.0 0.93 1.70
PCL 170120P00035000 P 01/20/17 35.0 1.40 2.39
PCL 170120P00037000 P 01/20/17 37.0 2.00 2.99
PCL 170120P00040000 P 01/20/17 40.0 3.45 4.10
PCL 170120P00042000 P 01/20/17 42.0 4.25 5.70
PCL 170120P00045000 P 01/20/17 45.0 6.05 7.95
PCL 170120P00047000 P 01/20/17 47.0 7.60 9.50
PCL 170120P00050000 P 01/20/17 50.0 10.05 11.85
PCL 170120P00055000 P 01/20/17 55.0 14.25 17.00

OPRA data is delayed 15 minutes.