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 (2014-09-26)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141122C00027000 C 11/22/14 27.0 13.50 14.40
PCL 141122C00028000 C 11/22/14 28.0 12.30 14.10
PCL 141122C00029000 C 11/22/14 29.0 11.25 13.05
PCL 141122C00030000 C 11/22/14 30.0 10.60 11.65
PCL 141122C00031000 C 11/22/14 31.0 9.25 10.85
PCL 141122C00032000 C 11/22/14 32.0 8.90 9.60
PCL 141122C00033000 C 11/22/14 33.0 7.90 8.60
PCL 141122C00034000 C 11/22/14 34.0 6.90 7.60
PCL 141122C00035000 C 11/22/14 35.0 5.90 6.35
PCL 141122C00036000 C 11/22/14 36.0 4.90 5.35
PCL 141122C00037000 C 11/22/14 37.0 4.00 4.55
PCL 141122C00038000 C 11/22/14 38.0 2.98 3.35
PCL 141122C00039000 C 11/22/14 39.0 2.06 2.57
PCL 141122C00040000 C 11/22/14 40.0 1.26 1.52
PCL 141122C00041000 C 11/22/14 41.0 0.68 0.83
PCL 141122C00042000 C 11/22/14 42.0 0.29 0.37
PCL 141122C00043000 C 11/22/14 43.0 0.08 0.20
PCL 141122C00044000 C 11/22/14 44.0 0.01 0.15
PCL 141122C00045000 C 11/22/14 45.0 0.00 0.05
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.06
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.03
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.03
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.03
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 0.03
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.04
PCL 141122P00029000 P 11/22/14 29.0 0.00 0.03
PCL 141122P00030000 P 11/22/14 30.0 0.00 0.03
PCL 141122P00031000 P 11/22/14 31.0 0.00 0.04
PCL 141122P00032000 P 11/22/14 32.0 0.00 0.04
PCL 141122P00033000 P 11/22/14 33.0 0.00 0.04
PCL 141122P00034000 P 11/22/14 34.0 0.00 0.07
PCL 141122P00035000 P 11/22/14 35.0 0.00 0.11
PCL 141122P00036000 P 11/22/14 36.0 0.01 0.17
PCL 141122P00037000 P 11/22/14 37.0 0.06 0.21
PCL 141122P00038000 P 11/22/14 38.0 0.10 0.18
PCL 141122P00039000 P 11/22/14 39.0 0.24 0.30
PCL 141122P00040000 P 11/22/14 40.0 0.46 0.53
PCL 141122P00041000 P 11/22/14 41.0 0.84 0.97
PCL 141122P00042000 P 11/22/14 42.0 1.33 1.65
PCL 141122P00043000 P 11/22/14 43.0 2.03 2.59
PCL 141122P00044000 P 11/22/14 44.0 2.95 3.55
PCL 141122P00045000 P 11/22/14 45.0 3.95 4.55
PCL 141122P00046000 P 11/22/14 46.0 4.95 5.50
PCL 141122P00047000 P 11/22/14 47.0 5.85 6.45
PCL 141122P00048000 P 11/22/14 48.0 6.85 7.55
PCL 141122P00049000 P 11/22/14 49.0 7.85 8.60
PCL 141122P00050000 P 11/22/14 50.0 8.40 9.55
PCL 141122P00055000 P 11/22/14 55.0 13.45 14.95
PCL 141220C00032000 C 12/20/14 32.0 8.85 9.60
PCL 141220C00033000 C 12/20/14 33.0 7.90 8.60
PCL 141220C00034000 C 12/20/14 34.0 6.90 7.60
PCL 141220C00035000 C 12/20/14 35.0 5.90 6.60
PCL 141220C00036000 C 12/20/14 36.0 4.90 5.65
PCL 141220C00037000 C 12/20/14 37.0 3.90 4.60
PCL 141220C00038000 C 12/20/14 38.0 3.00 3.60
PCL 141220C00039000 C 12/20/14 39.0 2.16 2.71
PCL 141220C00040000 C 12/20/14 40.0 1.42 1.63
PCL 141220C00041000 C 12/20/14 41.0 0.82 0.98
PCL 141220C00042000 C 12/20/14 42.0 0.41 0.51
PCL 141220C00043000 C 12/20/14 43.0 0.16 0.25
PCL 141220C00044000 C 12/20/14 44.0 0.00 0.25
PCL 141220C00045000 C 12/20/14 45.0 0.00 0.18
PCL 141220C00046000 C 12/20/14 46.0 0.00 0.09
PCL 141220C00047000 C 12/20/14 47.0 0.00 0.05
PCL 141220C00048000 C 12/20/14 48.0 0.00 0.04
PCL 141220P00032000 P 12/20/14 32.0 0.00 0.07
PCL 141220P00033000 P 12/20/14 33.0 0.00 0.12
PCL 141220P00034000 P 12/20/14 34.0 0.00 0.18
PCL 141220P00035000 P 12/20/14 35.0 0.00 0.25
PCL 141220P00036000 P 12/20/14 36.0 0.01 0.25
PCL 141220P00037000 P 12/20/14 37.0 0.06 0.29
PCL 141220P00038000 P 12/20/14 38.0 0.19 0.35
PCL 141220P00039000 P 12/20/14 39.0 0.42 0.50
PCL 141220P00040000 P 12/20/14 40.0 0.68 0.77
PCL 141220P00041000 P 12/20/14 41.0 1.08 1.17
PCL 141220P00042000 P 12/20/14 42.0 1.49 1.74
PCL 141220P00043000 P 12/20/14 43.0 2.23 2.71
PCL 141220P00044000 P 12/20/14 44.0 3.00 3.65
PCL 141220P00045000 P 12/20/14 45.0 3.95 4.60
PCL 141220P00046000 P 12/20/14 46.0 4.90 5.55
PCL 141220P00047000 P 12/20/14 47.0 5.85 6.55
PCL 141220P00048000 P 12/20/14 48.0 6.70 7.60
PCL 150117C00023000 C 01/17/15 23.0 17.75 18.75
PCL 150117C00024000 C 01/17/15 24.0 15.60 18.15
PCL 150117C00025000 C 01/17/15 25.0 15.70 17.00
PCL 150117C00026000 C 01/17/15 26.0 14.15 16.20
PCL 150117C00027000 C 01/17/15 27.0 13.15 15.20
PCL 150117C00028000 C 01/17/15 28.0 12.30 13.70
PCL 150117C00029000 C 01/17/15 29.0 11.15 13.05
PCL 150117C00030000 C 01/17/15 30.0 10.75 11.65
PCL 150117C00031000 C 01/17/15 31.0 9.65 10.80
PCL 150117C00032000 C 01/17/15 32.0 8.90 9.60
PCL 150117C00033000 C 01/17/15 33.0 7.90 8.60
PCL 150117C00034000 C 01/17/15 34.0 6.90 7.60
PCL 150117C00035000 C 01/17/15 35.0 5.95 6.60
PCL 150117C00036000 C 01/17/15 36.0 4.95 5.65
PCL 150117C00037000 C 01/17/15 37.0 4.00 4.60
PCL 150117C00038000 C 01/17/15 38.0 3.05 3.65
PCL 150117C00039000 C 01/17/15 39.0 2.27 2.79
PCL 150117C00040000 C 01/17/15 40.0 1.52 1.91
PCL 150117C00041000 C 01/17/15 41.0 0.99 1.15
PCL 150117C00042000 C 01/17/15 42.0 0.62 0.69
PCL 150117C00043000 C 01/17/15 43.0 0.31 0.40
PCL 150117C00044000 C 01/17/15 44.0 0.14 0.33
PCL 150117C00045000 C 01/17/15 45.0 0.06 0.25
PCL 150117C00046000 C 01/17/15 46.0 0.02 0.19
PCL 150117C00047000 C 01/17/15 47.0 0.01 0.11
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.08
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.04
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.04
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 0.00 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 0.00 0.04
PCL 150117P00027000 P 01/17/15 27.0 0.00 0.07
PCL 150117P00028000 P 01/17/15 28.0 0.00 0.05
PCL 150117P00029000 P 01/17/15 29.0 0.01 0.06
PCL 150117P00030000 P 01/17/15 30.0 0.02 0.08
PCL 150117P00031000 P 01/17/15 31.0 0.03 0.13
PCL 150117P00032000 P 01/17/15 32.0 0.04 0.17
PCL 150117P00033000 P 01/17/15 33.0 0.05 0.22
PCL 150117P00034000 P 01/17/15 34.0 0.04 0.24
PCL 150117P00035000 P 01/17/15 35.0 0.10 0.26
PCL 150117P00036000 P 01/17/15 36.0 0.14 0.27
PCL 150117P00037000 P 01/17/15 37.0 0.22 0.34
PCL 150117P00038000 P 01/17/15 38.0 0.37 0.44
PCL 150117P00039000 P 01/17/15 39.0 0.56 0.60
PCL 150117P00040000 P 01/17/15 40.0 0.85 0.97
PCL 150117P00041000 P 01/17/15 41.0 1.27 1.34
PCL 150117P00042000 P 01/17/15 42.0 1.79 1.91
PCL 150117P00043000 P 01/17/15 43.0 2.49 2.68
PCL 150117P00044000 P 01/17/15 44.0 3.15 3.75
PCL 150117P00045000 P 01/17/15 45.0 4.05 4.65
PCL 150117P00046000 P 01/17/15 46.0 4.95 5.60
PCL 150117P00047000 P 01/17/15 47.0 5.90 6.55
PCL 150117P00048000 P 01/17/15 48.0 6.85 7.55
PCL 150117P00049000 P 01/17/15 49.0 7.85 8.55
PCL 150117P00050000 P 01/17/15 50.0 8.85 9.60
PCL 150117P00055000 P 01/17/15 55.0 13.50 14.85
PCL 150117P00060000 P 01/17/15 60.0 18.70 19.70
PCL 150117P00065000 P 01/17/15 65.0 23.60 24.60
PCL 150117P00070000 P 01/17/15 70.0 28.45 30.00
PCL 150220C00024000 C 02/20/15 24.0 16.80 17.90
PCL 150220C00025000 C 02/20/15 25.0 15.70 17.15
PCL 150220C00026000 C 02/20/15 26.0 14.85 16.00
PCL 150220C00027000 C 02/20/15 27.0 13.85 15.00
PCL 150220C00028000 C 02/20/15 28.0 12.70 13.75
PCL 150220C00029000 C 02/20/15 29.0 11.60 13.05
PCL 150220C00030000 C 02/20/15 30.0 10.70 11.90
PCL 150220C00031000 C 02/20/15 31.0 9.85 10.85
PCL 150220C00032000 C 02/20/15 32.0 8.90 9.60
PCL 150220C00033000 C 02/20/15 33.0 7.90 8.60
PCL 150220C00034000 C 02/20/15 34.0 6.90 7.60
PCL 150220C00035000 C 02/20/15 35.0 5.95 6.60
PCL 150220C00036000 C 02/20/15 36.0 5.00 5.65
PCL 150220C00037000 C 02/20/15 37.0 4.05 4.65
PCL 150220C00038000 C 02/20/15 38.0 3.20 3.75
PCL 150220C00039000 C 02/20/15 39.0 2.44 2.71
PCL 150220C00040000 C 02/20/15 40.0 1.79 2.03
PCL 150220C00041000 C 02/20/15 41.0 1.23 1.46
PCL 150220C00042000 C 02/20/15 42.0 0.80 1.00
PCL 150220C00043000 C 02/20/15 43.0 0.52 0.63
PCL 150220C00044000 C 02/20/15 44.0 0.31 0.46
PCL 150220C00045000 C 02/20/15 45.0 0.14 0.35
PCL 150220C00046000 C 02/20/15 46.0 0.05 0.25
PCL 150220C00047000 C 02/20/15 47.0 0.04 0.24
PCL 150220C00048000 C 02/20/15 48.0 0.01 0.19
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.13
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.09
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.04
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.04
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.05
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.05
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.06
PCL 150220P00027000 P 02/20/15 27.0 0.01 0.08
PCL 150220P00028000 P 02/20/15 28.0 0.03 0.11
PCL 150220P00029000 P 02/20/15 29.0 0.03 0.16
PCL 150220P00030000 P 02/20/15 30.0 0.04 0.22
PCL 150220P00031000 P 02/20/15 31.0 0.03 0.25
PCL 150220P00032000 P 02/20/15 32.0 0.05 0.25
PCL 150220P00033000 P 02/20/15 33.0 0.09 0.25
PCL 150220P00034000 P 02/20/15 34.0 0.16 0.30
PCL 150220P00035000 P 02/20/15 35.0 0.20 0.38
PCL 150220P00036000 P 02/20/15 36.0 0.35 0.40
PCL 150220P00037000 P 02/20/15 37.0 0.46 0.59
PCL 150220P00038000 P 02/20/15 38.0 0.64 0.80
PCL 150220P00039000 P 02/20/15 39.0 0.91 1.03
PCL 150220P00040000 P 02/20/15 40.0 1.26 1.50
PCL 150220P00041000 P 02/20/15 41.0 1.76 2.05
PCL 150220P00042000 P 02/20/15 42.0 2.30 2.48
PCL 150220P00043000 P 02/20/15 43.0 2.94 3.20
PCL 150220P00044000 P 02/20/15 44.0 3.70 4.25
PCL 150220P00045000 P 02/20/15 45.0 4.55 5.10
PCL 150220P00046000 P 02/20/15 46.0 5.40 6.10
PCL 150220P00047000 P 02/20/15 47.0 6.35 7.05
PCL 150220P00048000 P 02/20/15 48.0 7.20 8.05
PCL 150220P00049000 P 02/20/15 49.0 8.30 9.05
PCL 150220P00050000 P 02/20/15 50.0 9.30 10.00
PCL 150220P00055000 P 02/20/15 55.0 14.10 15.00
PCL 150220P00060000 P 02/20/15 60.0 18.75 20.10
PCL 150515C00024000 C 05/15/15 24.0 16.60 18.00
PCL 150515C00025000 C 05/15/15 25.0 15.70 17.00
PCL 150515C00026000 C 05/15/15 26.0 14.70 16.00
PCL 150515C00027000 C 05/15/15 27.0 13.40 15.00
PCL 150515C00028000 C 05/15/15 28.0 12.40 14.00
PCL 150515C00029000 C 05/15/15 29.0 11.60 13.00
PCL 150515C00030000 C 05/15/15 30.0 10.60 12.00
PCL 150515C00031000 C 05/15/15 31.0 9.35 10.85
PCL 150515C00032000 C 05/15/15 32.0 8.85 9.80
PCL 150515C00033000 C 05/15/15 33.0 7.90 8.80
PCL 150515C00034000 C 05/15/15 34.0 6.90 7.85
PCL 150515C00035000 C 05/15/15 35.0 5.90 6.65
PCL 150515C00036000 C 05/15/15 36.0 5.10 5.70
PCL 150515C00037000 C 05/15/15 37.0 4.25 4.80
PCL 150515C00038000 C 05/15/15 38.0 3.45 3.95
PCL 150515C00039000 C 05/15/15 39.0 2.74 3.25
PCL 150515C00040000 C 05/15/15 40.0 2.20 2.58
PCL 150515C00041000 C 05/15/15 41.0 1.60 1.93
PCL 150515C00042000 C 05/15/15 42.0 1.24 1.53
PCL 150515C00043000 C 05/15/15 43.0 0.88 1.16
PCL 150515C00044000 C 05/15/15 44.0 0.63 0.84
PCL 150515C00045000 C 05/15/15 45.0 0.40 0.62
PCL 150515C00046000 C 05/15/15 46.0 0.25 0.50
PCL 150515C00047000 C 05/15/15 47.0 0.14 0.36
PCL 150515C00048000 C 05/15/15 48.0 0.06 0.29
PCL 150515C00049000 C 05/15/15 49.0 0.05 0.25
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.10
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.19
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.25
PCL 150515P00027000 P 05/15/15 27.0 0.01 0.25
PCL 150515P00028000 P 05/15/15 28.0 0.03 0.25
PCL 150515P00029000 P 05/15/15 29.0 0.05 0.26
PCL 150515P00030000 P 05/15/15 30.0 0.09 0.30
PCL 150515P00031000 P 05/15/15 31.0 0.14 0.36
PCL 150515P00032000 P 05/15/15 32.0 0.20 0.42
PCL 150515P00033000 P 05/15/15 33.0 0.28 0.49
PCL 150515P00034000 P 05/15/15 34.0 0.38 0.60
PCL 150515P00035000 P 05/15/15 35.0 0.52 0.73
PCL 150515P00036000 P 05/15/15 36.0 0.69 0.91
PCL 150515P00037000 P 05/15/15 37.0 0.90 1.13
PCL 150515P00038000 P 05/15/15 38.0 1.17 1.42
PCL 150515P00039000 P 05/15/15 39.0 1.51 1.79
PCL 150515P00040000 P 05/15/15 40.0 1.94 2.19
PCL 150515P00041000 P 05/15/15 41.0 2.38 2.84
PCL 150515P00042000 P 05/15/15 42.0 2.95 3.40
PCL 150515P00043000 P 05/15/15 43.0 3.65 4.10
PCL 150515P00044000 P 05/15/15 44.0 4.40 4.90
PCL 150515P00045000 P 05/15/15 45.0 5.15 5.70
PCL 150515P00046000 P 05/15/15 46.0 6.00 6.60
PCL 150515P00047000 P 05/15/15 47.0 6.60 7.60
PCL 150515P00048000 P 05/15/15 48.0 7.50 8.55
PCL 150515P00049000 P 05/15/15 49.0 8.50 9.50
PCL 160115C00023000 C 01/15/16 23.0 17.40 19.00
PCL 160115C00025000 C 01/15/16 25.0 15.30 17.00
PCL 160115C00028000 C 01/15/16 28.0 12.30 13.95
PCL 160115C00030000 C 01/15/16 30.0 10.30 12.00
PCL 160115C00033000 C 01/15/16 33.0 7.35 9.10
PCL 160115C00035000 C 01/15/16 35.0 6.00 7.00
PCL 160115C00037000 C 01/15/16 37.0 4.45 5.20
PCL 160115C00040000 C 01/15/16 40.0 2.55 3.30
PCL 160115C00042000 C 01/15/16 42.0 1.75 2.25
PCL 160115C00045000 C 01/15/16 45.0 0.81 1.17
PCL 160115C00047000 C 01/15/16 47.0 0.42 0.89
PCL 160115C00050000 C 01/15/16 50.0 0.09 0.55
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.46
PCL 160115P00025000 P 01/15/16 25.0 0.04 0.50
PCL 160115P00028000 P 01/15/16 28.0 0.19 0.59
PCL 160115P00030000 P 01/15/16 30.0 0.31 0.75
PCL 160115P00033000 P 01/15/16 33.0 0.75 1.21
PCL 160115P00035000 P 01/15/16 35.0 1.21 1.66
PCL 160115P00037000 P 01/15/16 37.0 1.81 2.27
PCL 160115P00040000 P 01/15/16 40.0 3.00 3.70
PCL 160115P00042000 P 01/15/16 42.0 4.10 4.85
PCL 160115P00045000 P 01/15/16 45.0 5.90 7.10
PCL 160115P00047000 P 01/15/16 47.0 7.50 8.75
PCL 160115P00050000 P 01/15/16 50.0 10.15 11.60
PCL 170120C00023000 C 01/20/17 23.0 17.55 18.95
PCL 170120C00025000 C 01/20/17 25.0 15.30 17.00
PCL 170120C00028000 C 01/20/17 28.0 12.30 14.00
PCL 170120C00030000 C 01/20/17 30.0 10.30 12.00
PCL 170120C00033000 C 01/20/17 33.0 7.50 9.25
PCL 170120C00035000 C 01/20/17 35.0 5.90 7.20
PCL 170120C00037000 C 01/20/17 37.0 4.65 5.70
PCL 170120C00040000 C 01/20/17 40.0 3.15 3.95
PCL 170120C00042000 C 01/20/17 42.0 2.30 3.10
PCL 170120C00045000 C 01/20/17 45.0 1.49 2.09
PCL 170120C00047000 C 01/20/17 47.0 1.06 1.60
PCL 170120C00050000 C 01/20/17 50.0 0.61 1.11
PCL 170120P00023000 P 01/20/17 23.0 0.24 0.66
PCL 170120P00025000 P 01/20/17 25.0 0.44 0.81
PCL 170120P00028000 P 01/20/17 28.0 0.84 1.16
PCL 170120P00030000 P 01/20/17 30.0 1.13 1.76
PCL 170120P00033000 P 01/20/17 33.0 1.98 2.47
PCL 170120P00035000 P 01/20/17 35.0 2.50 3.00
PCL 170120P00037000 P 01/20/17 37.0 3.30 3.95
PCL 170120P00040000 P 01/20/17 40.0 4.80 5.45
PCL 170120P00042000 P 01/20/17 42.0 5.90 6.75
PCL 170120P00045000 P 01/20/17 45.0 8.00 9.00
PCL 170120P00047000 P 01/20/17 47.0 9.55 10.55
PCL 170120P00050000 P 01/20/17 50.0 11.80 13.25

OPRA data is delayed 15 minutes.