Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Apr 17 2014 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140419C00035000 C 04/19/14 35.0 6.55 7.25
PCL 140419C00036000 C 04/19/14 36.0 5.55 6.25
PCL 140419C00037000 C 04/19/14 37.0 4.55 5.25
PCL 140419C00038000 C 04/19/14 38.0 3.55 4.20
PCL 140419C00039000 C 04/19/14 39.0 2.95 3.20
PCL 140419C00040000 C 04/19/14 40.0 1.62 2.19
PCL 140419C00041000 C 04/19/14 41.0 0.95 1.19
PCL 140419C00042000 C 04/19/14 42.0 0.15 0.19
PCL 140419C00043000 C 04/19/14 43.0 0.00 0.03
PCL 140419C00044000 C 04/19/14 44.0 0.00 0.03
PCL 140419C00045000 C 04/19/14 45.0 0.00 0.03
PCL 140419C00046000 C 04/19/14 46.0 0.00 0.03
PCL 140419C00047000 C 04/19/14 47.0 0.00 0.03
PCL 140419C00048000 C 04/19/14 48.0 0.00 0.03
PCL 140419C00049000 C 04/19/14 49.0 0.00 0.03
PCL 140419C00050000 C 04/19/14 50.0 0.00 0.03
PCL 140419C00055000 C 04/19/14 55.0 0.00 0.03
PCL 140419P00035000 P 04/19/14 35.0 0.00 0.01
PCL 140419P00036000 P 04/19/14 36.0 0.00 0.01
PCL 140419P00037000 P 04/19/14 37.0 0.00 0.01
PCL 140419P00038000 P 04/19/14 38.0 0.00 0.03
PCL 140419P00039000 P 04/19/14 39.0 0.00 0.03
PCL 140419P00040000 P 04/19/14 40.0 0.00 0.03
PCL 140419P00041000 P 04/19/14 41.0 0.00 0.02
PCL 140419P00042000 P 04/19/14 42.0 0.08 0.10
PCL 140419P00043000 P 04/19/14 43.0 0.77 1.10
PCL 140419P00044000 P 04/19/14 44.0 1.82 2.10
PCL 140419P00045000 P 04/19/14 45.0 2.77 3.10
PCL 140419P00046000 P 04/19/14 46.0 3.75 4.10
PCL 140419P00047000 P 04/19/14 47.0 4.70 5.10
PCL 140419P00048000 P 04/19/14 48.0 5.70 6.10
PCL 140419P00049000 P 04/19/14 49.0 6.70 7.10
PCL 140419P00050000 P 04/19/14 50.0 7.70 8.10
PCL 140419P00055000 P 04/19/14 55.0 12.70 13.10
PCL 140517C00024000 C 05/17/14 24.0 17.50 18.65
PCL 140517C00025000 C 05/17/14 25.0 16.50 17.65
PCL 140517C00026000 C 05/17/14 26.0 15.50 16.65
PCL 140517C00027000 C 05/17/14 27.0 14.50 15.65
PCL 140517C00028000 C 05/17/14 28.0 13.50 14.65
PCL 140517C00029000 C 05/17/14 29.0 12.45 13.65
PCL 140517C00030000 C 05/17/14 30.0 11.50 12.20
PCL 140517C00031000 C 05/17/14 31.0 10.45 11.70
PCL 140517C00032000 C 05/17/14 32.0 9.50 10.30
PCL 140517C00033000 C 05/17/14 33.0 8.50 9.25
PCL 140517C00034000 C 05/17/14 34.0 7.50 8.30
PCL 140517C00035000 C 05/17/14 35.0 6.50 7.30
PCL 140517C00036000 C 05/17/14 36.0 5.55 6.30
PCL 140517C00037000 C 05/17/14 37.0 4.60 5.30
PCL 140517C00038000 C 05/17/14 38.0 3.65 4.30
PCL 140517C00039000 C 05/17/14 39.0 2.75 3.35
PCL 140517C00040000 C 05/17/14 40.0 2.20 2.39
PCL 140517C00041000 C 05/17/14 41.0 1.43 1.62
PCL 140517C00042000 C 05/17/14 42.0 0.87 0.92
PCL 140517C00043000 C 05/17/14 43.0 0.40 0.49
PCL 140517C00044000 C 05/17/14 44.0 0.15 0.23
PCL 140517C00045000 C 05/17/14 45.0 0.05 0.13
PCL 140517C00046000 C 05/17/14 46.0 0.02 0.08
PCL 140517C00047000 C 05/17/14 47.0 0.00 0.10
PCL 140517C00048000 C 05/17/14 48.0 0.00 0.04
PCL 140517C00049000 C 05/17/14 49.0 0.00 0.04
PCL 140517C00050000 C 05/17/14 50.0 0.00 0.04
PCL 140517C00055000 C 05/17/14 55.0 0.00 0.03
PCL 140517C00060000 C 05/17/14 60.0 0.00 0.03
PCL 140517C00065000 C 05/17/14 65.0 0.00 0.03
PCL 140517C00070000 C 05/17/14 70.0 0.00 0.03
PCL 140517P00024000 P 05/17/14 24.0 0.00 0.03
PCL 140517P00025000 P 05/17/14 25.0 0.00 0.01
PCL 140517P00026000 P 05/17/14 26.0 0.00 0.03
PCL 140517P00027000 P 05/17/14 27.0 0.00 0.03
PCL 140517P00028000 P 05/17/14 28.0 0.00 0.03
PCL 140517P00029000 P 05/17/14 29.0 0.00 0.04
PCL 140517P00030000 P 05/17/14 30.0 0.00 0.04
PCL 140517P00031000 P 05/17/14 31.0 0.00 0.03
PCL 140517P00032000 P 05/17/14 32.0 0.00 0.04
PCL 140517P00033000 P 05/17/14 33.0 0.00 0.04
PCL 140517P00034000 P 05/17/14 34.0 0.00 0.08
PCL 140517P00035000 P 05/17/14 35.0 0.01 0.10
PCL 140517P00036000 P 05/17/14 36.0 0.02 0.12
PCL 140517P00037000 P 05/17/14 37.0 0.06 0.15
PCL 140517P00038000 P 05/17/14 38.0 0.10 0.20
PCL 140517P00039000 P 05/17/14 39.0 0.19 0.26
PCL 140517P00040000 P 05/17/14 40.0 0.36 0.42
PCL 140517P00041000 P 05/17/14 41.0 0.63 0.68
PCL 140517P00042000 P 05/17/14 42.0 1.06 1.12
PCL 140517P00043000 P 05/17/14 43.0 1.66 1.83
PCL 140517P00044000 P 05/17/14 44.0 2.41 3.00
PCL 140517P00045000 P 05/17/14 45.0 3.25 3.55
PCL 140517P00046000 P 05/17/14 46.0 4.25 4.55
PCL 140517P00047000 P 05/17/14 47.0 5.20 6.00
PCL 140517P00048000 P 05/17/14 48.0 6.20 6.95
PCL 140517P00049000 P 05/17/14 49.0 7.15 7.95
PCL 140517P00050000 P 05/17/14 50.0 8.15 8.95
PCL 140517P00055000 P 05/17/14 55.0 12.75 14.00
PCL 140517P00060000 P 05/17/14 60.0 18.00 19.05
PCL 140517P00065000 P 05/17/14 65.0 22.80 24.05
PCL 140517P00070000 P 05/17/14 70.0 27.80 29.05
PCL 140816C00026000 C 08/16/14 26.0 15.50 16.65
PCL 140816C00027000 C 08/16/14 27.0 14.50 15.65
PCL 140816C00028000 C 08/16/14 28.0 13.45 14.40
PCL 140816C00029000 C 08/16/14 29.0 12.45 13.40
PCL 140816C00030000 C 08/16/14 30.0 11.50 12.40
PCL 140816C00031000 C 08/16/14 31.0 10.45 11.40
PCL 140816C00032000 C 08/16/14 32.0 9.50 10.25
PCL 140816C00033000 C 08/16/14 33.0 8.50 9.30
PCL 140816C00034000 C 08/16/14 34.0 7.55 8.30
PCL 140816C00035000 C 08/16/14 35.0 6.55 7.30
PCL 140816C00036000 C 08/16/14 36.0 5.60 6.30
PCL 140816C00037000 C 08/16/14 37.0 4.75 5.40
PCL 140816C00038000 C 08/16/14 38.0 3.90 4.45
PCL 140816C00039000 C 08/16/14 39.0 3.35 3.65
PCL 140816C00040000 C 08/16/14 40.0 2.62 2.88
PCL 140816C00041000 C 08/16/14 41.0 2.05 2.22
PCL 140816C00042000 C 08/16/14 42.0 1.55 1.63
PCL 140816C00043000 C 08/16/14 43.0 1.12 1.18
PCL 140816C00044000 C 08/16/14 44.0 0.66 0.82
PCL 140816C00045000 C 08/16/14 45.0 0.51 0.57
PCL 140816C00046000 C 08/16/14 46.0 0.27 0.42
PCL 140816C00047000 C 08/16/14 47.0 0.16 0.27
PCL 140816C00048000 C 08/16/14 48.0 0.09 0.25
PCL 140816C00049000 C 08/16/14 49.0 0.04 0.25
PCL 140816C00050000 C 08/16/14 50.0 0.02 0.15
PCL 140816C00055000 C 08/16/14 55.0 0.00 0.04
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 0.01 0.05
PCL 140816P00027000 P 08/16/14 27.0 0.01 0.08
PCL 140816P00028000 P 08/16/14 28.0 0.01 0.11
PCL 140816P00029000 P 08/16/14 29.0 0.03 0.16
PCL 140816P00030000 P 08/16/14 30.0 0.05 0.18
PCL 140816P00031000 P 08/16/14 31.0 0.02 0.20
PCL 140816P00032000 P 08/16/14 32.0 0.05 0.26
PCL 140816P00033000 P 08/16/14 33.0 0.10 0.30
PCL 140816P00034000 P 08/16/14 34.0 0.17 0.31
PCL 140816P00035000 P 08/16/14 35.0 0.26 0.38
PCL 140816P00036000 P 08/16/14 36.0 0.37 0.49
PCL 140816P00037000 P 08/16/14 37.0 0.53 0.60
PCL 140816P00038000 P 08/16/14 38.0 0.71 0.78
PCL 140816P00039000 P 08/16/14 39.0 0.96 1.06
PCL 140816P00040000 P 08/16/14 40.0 1.26 1.38
PCL 140816P00041000 P 08/16/14 41.0 1.62 1.80
PCL 140816P00042000 P 08/16/14 42.0 2.12 2.32
PCL 140816P00043000 P 08/16/14 43.0 2.74 3.15
PCL 140816P00044000 P 08/16/14 44.0 3.40 3.65
PCL 140816P00045000 P 08/16/14 45.0 4.10 4.70
PCL 140816P00046000 P 08/16/14 46.0 4.90 5.60
PCL 140816P00047000 P 08/16/14 47.0 5.80 6.55
PCL 140816P00048000 P 08/16/14 48.0 6.75 7.45
PCL 140816P00049000 P 08/16/14 49.0 7.70 8.45
PCL 140816P00050000 P 08/16/14 50.0 8.65 9.45
PCL 140816P00055000 P 08/16/14 55.0 13.35 14.50
PCL 140816P00060000 P 08/16/14 60.0 18.10 19.50
PCL 140816P00065000 P 08/16/14 65.0 23.05 24.50
PCL 141122C00027000 C 11/22/14 27.0 14.55 15.60
PCL 141122C00028000 C 11/22/14 28.0 13.55 14.60
PCL 141122C00029000 C 11/22/14 29.0 12.50 13.25
PCL 141122C00030000 C 11/22/14 30.0 11.55 12.25
PCL 141122C00031000 C 11/22/14 31.0 10.50 11.30
PCL 141122C00032000 C 11/22/14 32.0 9.55 10.30
PCL 141122C00033000 C 11/22/14 33.0 8.50 9.30
PCL 141122C00034000 C 11/22/14 34.0 7.55 8.30
PCL 141122C00035000 C 11/22/14 35.0 6.60 7.35
PCL 141122C00036000 C 11/22/14 36.0 6.00 6.40
PCL 141122C00037000 C 11/22/14 37.0 5.15 5.50
PCL 141122C00038000 C 11/22/14 38.0 4.50 4.70
PCL 141122C00039000 C 11/22/14 39.0 3.75 3.95
PCL 141122C00040000 C 11/22/14 40.0 3.10 3.25
PCL 141122C00041000 C 11/22/14 41.0 2.39 2.62
PCL 141122C00042000 C 11/22/14 42.0 2.01 2.10
PCL 141122C00043000 C 11/22/14 43.0 1.47 1.65
PCL 141122C00044000 C 11/22/14 44.0 1.20 1.27
PCL 141122C00045000 C 11/22/14 45.0 0.92 0.97
PCL 141122C00046000 C 11/22/14 46.0 0.60 0.74
PCL 141122C00047000 C 11/22/14 47.0 0.41 0.58
PCL 141122C00048000 C 11/22/14 48.0 0.31 0.43
PCL 141122C00049000 C 11/22/14 49.0 0.22 0.34
PCL 141122C00050000 C 11/22/14 50.0 0.14 0.31
PCL 141122P00027000 P 11/22/14 27.0 0.07 0.21
PCL 141122P00028000 P 11/22/14 28.0 0.09 0.23
PCL 141122P00029000 P 11/22/14 29.0 0.12 0.27
PCL 141122P00030000 P 11/22/14 30.0 0.16 0.33
PCL 141122P00031000 P 11/22/14 31.0 0.25 0.39
PCL 141122P00032000 P 11/22/14 32.0 0.34 0.45
PCL 141122P00033000 P 11/22/14 33.0 0.43 0.55
PCL 141122P00034000 P 11/22/14 34.0 0.52 0.67
PCL 141122P00035000 P 11/22/14 35.0 0.70 0.81
PCL 141122P00036000 P 11/22/14 36.0 0.88 1.00
PCL 141122P00037000 P 11/22/14 37.0 1.10 1.21
PCL 141122P00038000 P 11/22/14 38.0 1.38 1.54
PCL 141122P00039000 P 11/22/14 39.0 1.70 1.88
PCL 141122P00040000 P 11/22/14 40.0 2.08 2.23
PCL 141122P00041000 P 11/22/14 41.0 2.47 2.74
PCL 141122P00042000 P 11/22/14 42.0 3.00 3.15
PCL 141122P00043000 P 11/22/14 43.0 3.60 3.95
PCL 141122P00044000 P 11/22/14 44.0 4.25 4.65
PCL 141122P00045000 P 11/22/14 45.0 5.00 5.40
PCL 141122P00046000 P 11/22/14 46.0 5.75 6.20
PCL 141122P00047000 P 11/22/14 47.0 6.50 7.00
PCL 141122P00048000 P 11/22/14 48.0 7.40 7.90
PCL 141122P00049000 P 11/22/14 49.0 8.25 8.80
PCL 141122P00050000 P 11/22/14 50.0 9.20 9.95
PCL 150117C00023000 C 01/17/15 23.0 18.50 19.35
PCL 150117C00025000 C 01/17/15 25.0 16.50 17.30
PCL 150117C00028000 C 01/17/15 28.0 13.50 14.40
PCL 150117C00030000 C 01/17/15 30.0 11.50 12.35
PCL 150117C00033000 C 01/17/15 33.0 8.50 9.40
PCL 150117C00035000 C 01/17/15 35.0 7.00 7.50
PCL 150117C00038000 C 01/17/15 38.0 4.50 4.80
PCL 150117C00040000 C 01/17/15 40.0 3.25 3.45
PCL 150117C00042000 C 01/17/15 42.0 2.18 2.35
PCL 150117C00045000 C 01/17/15 45.0 1.11 1.21
PCL 150117C00047000 C 01/17/15 47.0 0.57 0.79
PCL 150117C00050000 C 01/17/15 50.0 0.20 0.43
PCL 150117C00055000 C 01/17/15 55.0 0.05 0.19
PCL 150117C00060000 C 01/17/15 60.0 0.06 0.07
PCL 150117C00065000 C 01/17/15 65.0 0.00 0.06
PCL 150117C00070000 C 01/17/15 70.0 0.00 0.05
PCL 150117P00023000 P 01/17/15 23.0 0.02 0.15
PCL 150117P00025000 P 01/17/15 25.0 0.04 0.23
PCL 150117P00028000 P 01/17/15 28.0 0.13 0.34
PCL 150117P00030000 P 01/17/15 30.0 0.25 0.41
PCL 150117P00033000 P 01/17/15 33.0 0.55 0.70
PCL 150117P00035000 P 01/17/15 35.0 0.81 1.03
PCL 150117P00038000 P 01/17/15 38.0 1.59 1.80
PCL 150117P00040000 P 01/17/15 40.0 2.32 2.56
PCL 150117P00042000 P 01/17/15 42.0 3.30 3.50
PCL 150117P00045000 P 01/17/15 45.0 5.20 5.45
PCL 150117P00047000 P 01/17/15 47.0 6.70 7.25
PCL 150117P00050000 P 01/17/15 50.0 9.20 9.85
PCL 150117P00055000 P 01/17/15 55.0 14.00 15.10
PCL 150117P00060000 P 01/17/15 60.0 18.95 20.00
PCL 150117P00065000 P 01/17/15 65.0 23.90 24.80
PCL 150117P00070000 P 01/17/15 70.0 28.40 29.95

OPRA data is delayed 15 minutes.