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 Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150417C00035000 C 04/17/15 35.0 8.30 8.75
PCL 150417C00036000 C 04/17/15 36.0 7.30 7.75
PCL 150417C00037000 C 04/17/15 37.0 6.30 6.75
PCL 150417C00038000 C 04/17/15 38.0 5.30 5.80
PCL 150417C00039000 C 04/17/15 39.0 4.30 4.75
PCL 150417C00040000 C 04/17/15 40.0 3.35 3.80
PCL 150417C00041000 C 04/17/15 41.0 2.40 2.79
PCL 150417C00042000 C 04/17/15 42.0 1.52 1.71
PCL 150417C00043000 C 04/17/15 43.0 0.77 0.83
PCL 150417C00044000 C 04/17/15 44.0 0.27 0.33
PCL 150417C00045000 C 04/17/15 45.0 0.06 0.12
PCL 150417C00046000 C 04/17/15 46.0 0.00 0.08
PCL 150417C00047000 C 04/17/15 47.0 0.00 0.04
PCL 150417C00048000 C 04/17/15 48.0 0.00 0.04
PCL 150417C00049000 C 04/17/15 49.0 0.00 0.04
PCL 150417C00050000 C 04/17/15 50.0 0.00 0.03
PCL 150417C00055000 C 04/17/15 55.0 0.00 0.03
PCL 150417P00035000 P 04/17/15 35.0 0.00 0.04
PCL 150417P00036000 P 04/17/15 36.0 0.00 0.04
PCL 150417P00037000 P 04/17/15 37.0 0.00 0.04
PCL 150417P00038000 P 04/17/15 38.0 0.00 0.07
PCL 150417P00039000 P 04/17/15 39.0 0.01 0.12
PCL 150417P00040000 P 04/17/15 40.0 0.02 0.13
PCL 150417P00041000 P 04/17/15 41.0 0.05 0.16
PCL 150417P00042000 P 04/17/15 42.0 0.13 0.18
PCL 150417P00043000 P 04/17/15 43.0 0.36 0.41
PCL 150417P00044000 P 04/17/15 44.0 0.73 0.92
PCL 150417P00045000 P 04/17/15 45.0 1.41 1.74
PCL 150417P00046000 P 04/17/15 46.0 2.29 2.70
PCL 150417P00047000 P 04/17/15 47.0 3.25 3.70
PCL 150417P00048000 P 04/17/15 48.0 4.10 4.80
PCL 150417P00049000 P 04/17/15 49.0 5.15 5.70
PCL 150417P00050000 P 04/17/15 50.0 6.10 6.70
PCL 150417P00055000 P 04/17/15 55.0 10.65 11.95
PCL 150515C00024000 C 05/15/15 24.0 19.00 20.60
PCL 150515C00025000 C 05/15/15 25.0 17.75 19.50
PCL 150515C00026000 C 05/15/15 26.0 16.70 18.55
PCL 150515C00027000 C 05/15/15 27.0 15.70 17.50
PCL 150515C00028000 C 05/15/15 28.0 14.70 16.50
PCL 150515C00029000 C 05/15/15 29.0 13.50 15.20
PCL 150515C00030000 C 05/15/15 30.0 12.50 14.20
PCL 150515C00031000 C 05/15/15 31.0 12.00 13.20
PCL 150515C00032000 C 05/15/15 32.0 11.00 11.85
PCL 150515C00033000 C 05/15/15 33.0 10.05 10.85
PCL 150515C00034000 C 05/15/15 34.0 9.25 9.75
PCL 150515C00035000 C 05/15/15 35.0 8.25 8.80
PCL 150515C00036000 C 05/15/15 36.0 7.25 7.80
PCL 150515C00037000 C 05/15/15 37.0 6.25 6.80
PCL 150515C00038000 C 05/15/15 38.0 5.30 5.80
PCL 150515C00039000 C 05/15/15 39.0 4.30 4.85
PCL 150515C00040000 C 05/15/15 40.0 3.40 3.90
PCL 150515C00041000 C 05/15/15 41.0 2.62 2.92
PCL 150515C00042000 C 05/15/15 42.0 1.81 1.95
PCL 150515C00043000 C 05/15/15 43.0 1.15 1.30
PCL 150515C00044000 C 05/15/15 44.0 0.65 0.71
PCL 150515C00045000 C 05/15/15 45.0 0.32 0.37
PCL 150515C00046000 C 05/15/15 46.0 0.14 0.19
PCL 150515C00047000 C 05/15/15 47.0 0.06 0.08
PCL 150515C00048000 C 05/15/15 48.0 0.01 0.10
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.10
PCL 150515C00050000 C 05/15/15 50.0 0.00 0.08
PCL 150515C00055000 C 05/15/15 55.0 0.00 0.04
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.03
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.03
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.03
PCL 150515P00027000 P 05/15/15 27.0 0.00 0.03
PCL 150515P00028000 P 05/15/15 28.0 0.00 0.03
PCL 150515P00029000 P 05/15/15 29.0 0.00 0.03
PCL 150515P00030000 P 05/15/15 30.0 0.00 0.04
PCL 150515P00031000 P 05/15/15 31.0 0.00 0.04
PCL 150515P00032000 P 05/15/15 32.0 0.00 0.03
PCL 150515P00033000 P 05/15/15 33.0 0.00 0.04
PCL 150515P00034000 P 05/15/15 34.0 0.00 0.06
PCL 150515P00035000 P 05/15/15 35.0 0.01 0.09
PCL 150515P00036000 P 05/15/15 36.0 0.05 0.10
PCL 150515P00037000 P 05/15/15 37.0 0.04 0.15
PCL 150515P00038000 P 05/15/15 38.0 0.07 0.16
PCL 150515P00039000 P 05/15/15 39.0 0.12 0.27
PCL 150515P00040000 P 05/15/15 40.0 0.20 0.29
PCL 150515P00041000 P 05/15/15 41.0 0.37 0.40
PCL 150515P00042000 P 05/15/15 42.0 0.56 0.65
PCL 150515P00043000 P 05/15/15 43.0 0.98 1.03
PCL 150515P00044000 P 05/15/15 44.0 1.45 1.61
PCL 150515P00045000 P 05/15/15 45.0 2.12 2.37
PCL 150515P00046000 P 05/15/15 46.0 2.85 3.35
PCL 150515P00047000 P 05/15/15 47.0 3.75 4.30
PCL 150515P00048000 P 05/15/15 48.0 4.70 5.25
PCL 150515P00049000 P 05/15/15 49.0 5.65 6.20
PCL 150515P00050000 P 05/15/15 50.0 6.65 7.20
PCL 150515P00055000 P 05/15/15 55.0 11.30 12.25
PCL 150821C00028000 C 08/21/15 28.0 14.80 16.40
PCL 150821C00029000 C 08/21/15 29.0 13.80 15.40
PCL 150821C00030000 C 08/21/15 30.0 12.80 14.40
PCL 150821C00031000 C 08/21/15 31.0 12.20 12.95
PCL 150821C00032000 C 08/21/15 32.0 11.20 11.95
PCL 150821C00033000 C 08/21/15 33.0 10.05 10.90
PCL 150821C00034000 C 08/21/15 34.0 9.30 9.80
PCL 150821C00035000 C 08/21/15 35.0 8.30 8.80
PCL 150821C00036000 C 08/21/15 36.0 7.35 7.80
PCL 150821C00037000 C 08/21/15 37.0 6.35 6.85
PCL 150821C00038000 C 08/21/15 38.0 5.40 5.85
PCL 150821C00039000 C 08/21/15 39.0 4.50 4.95
PCL 150821C00040000 C 08/21/15 40.0 3.70 4.00
PCL 150821C00041000 C 08/21/15 41.0 2.91 3.15
PCL 150821C00042000 C 08/21/15 42.0 2.18 2.35
PCL 150821C00043000 C 08/21/15 43.0 1.61 1.84
PCL 150821C00044000 C 08/21/15 44.0 1.12 1.26
PCL 150821C00045000 C 08/21/15 45.0 0.75 0.85
PCL 150821C00046000 C 08/21/15 46.0 0.49 0.55
PCL 150821C00047000 C 08/21/15 47.0 0.21 0.43
PCL 150821C00048000 C 08/21/15 48.0 0.11 0.31
PCL 150821C00049000 C 08/21/15 49.0 0.05 0.23
PCL 150821C00050000 C 08/21/15 50.0 0.02 0.19
PCL 150821C00055000 C 08/21/15 55.0 0.00 0.08
PCL 150821P00028000 P 08/21/15 28.0 0.01 0.08
PCL 150821P00029000 P 08/21/15 29.0 0.01 0.12
PCL 150821P00030000 P 08/21/15 30.0 0.02 0.18
PCL 150821P00031000 P 08/21/15 31.0 0.03 0.19
PCL 150821P00032000 P 08/21/15 32.0 0.05 0.20
PCL 150821P00033000 P 08/21/15 33.0 0.07 0.22
PCL 150821P00034000 P 08/21/15 34.0 0.09 0.24
PCL 150821P00035000 P 08/21/15 35.0 0.14 0.28
PCL 150821P00036000 P 08/21/15 36.0 0.19 0.35
PCL 150821P00037000 P 08/21/15 37.0 0.25 0.44
PCL 150821P00038000 P 08/21/15 38.0 0.39 0.50
PCL 150821P00039000 P 08/21/15 39.0 0.55 0.63
PCL 150821P00040000 P 08/21/15 40.0 0.74 0.79
PCL 150821P00041000 P 08/21/15 41.0 1.00 1.10
PCL 150821P00042000 P 08/21/15 42.0 1.34 1.44
PCL 150821P00043000 P 08/21/15 43.0 1.78 1.94
PCL 150821P00044000 P 08/21/15 44.0 2.26 2.50
PCL 150821P00045000 P 08/21/15 45.0 2.85 3.20
PCL 150821P00046000 P 08/21/15 46.0 3.60 3.95
PCL 150821P00047000 P 08/21/15 47.0 4.35 4.90
PCL 150821P00048000 P 08/21/15 48.0 5.25 5.75
PCL 150821P00049000 P 08/21/15 49.0 6.15 6.70
PCL 150821P00050000 P 08/21/15 50.0 7.05 7.65
PCL 150821P00055000 P 08/21/15 55.0 11.45 13.05
PCL 151120C00028000 C 11/20/15 28.0 14.80 16.30
PCL 151120C00029000 C 11/20/15 29.0 13.75 15.45
PCL 151120C00030000 C 11/20/15 30.0 12.80 14.40
PCL 151120C00031000 C 11/20/15 31.0 11.80 13.30
PCL 151120C00032000 C 11/20/15 32.0 10.80 12.40
PCL 151120C00033000 C 11/20/15 33.0 10.05 11.00
PCL 151120C00034000 C 11/20/15 34.0 9.10 10.10
PCL 151120C00035000 C 11/20/15 35.0 8.15 9.15
PCL 151120C00036000 C 11/20/15 36.0 7.25 8.05
PCL 151120C00037000 C 11/20/15 37.0 6.30 7.10
PCL 151120C00038000 C 11/20/15 38.0 5.40 6.20
PCL 151120C00039000 C 11/20/15 39.0 4.55 4.95
PCL 151120C00040000 C 11/20/15 40.0 3.85 4.15
PCL 151120C00041000 C 11/20/15 41.0 3.00 3.70
PCL 151120C00042000 C 11/20/15 42.0 2.40 2.93
PCL 151120C00043000 C 11/20/15 43.0 1.91 2.35
PCL 151120C00044000 C 11/20/15 44.0 1.43 1.82
PCL 151120C00045000 C 11/20/15 45.0 1.02 1.30
PCL 151120C00046000 C 11/20/15 46.0 0.75 1.12
PCL 151120C00047000 C 11/20/15 47.0 0.50 0.83
PCL 151120C00048000 C 11/20/15 48.0 0.26 0.55
PCL 151120C00049000 C 11/20/15 49.0 0.12 0.54
PCL 151120C00050000 C 11/20/15 50.0 0.04 0.45
PCL 151120C00055000 C 11/20/15 55.0 0.00 0.18
PCL 151120C00060000 C 11/20/15 60.0 0.00 0.06
PCL 151120P00028000 P 11/20/15 28.0 0.00 0.28
PCL 151120P00029000 P 11/20/15 29.0 0.04 0.34
PCL 151120P00030000 P 11/20/15 30.0 0.06 0.37
PCL 151120P00031000 P 11/20/15 31.0 0.08 0.42
PCL 151120P00032000 P 11/20/15 32.0 0.11 0.48
PCL 151120P00033000 P 11/20/15 33.0 0.14 0.51
PCL 151120P00034000 P 11/20/15 34.0 0.20 0.57
PCL 151120P00035000 P 11/20/15 35.0 0.24 0.60
PCL 151120P00036000 P 11/20/15 36.0 0.32 0.70
PCL 151120P00037000 P 11/20/15 37.0 0.49 0.84
PCL 151120P00038000 P 11/20/15 38.0 0.67 1.01
PCL 151120P00039000 P 11/20/15 39.0 0.80 1.22
PCL 151120P00040000 P 11/20/15 40.0 1.10 1.47
PCL 151120P00041000 P 11/20/15 41.0 1.43 1.84
PCL 151120P00042000 P 11/20/15 42.0 1.89 2.25
PCL 151120P00043000 P 11/20/15 43.0 2.30 2.80
PCL 151120P00044000 P 11/20/15 44.0 2.90 3.50
PCL 151120P00045000 P 11/20/15 45.0 3.45 4.05
PCL 151120P00046000 P 11/20/15 46.0 4.10 4.75
PCL 151120P00047000 P 11/20/15 47.0 5.15 5.55
PCL 151120P00048000 P 11/20/15 48.0 5.60 6.45
PCL 151120P00049000 P 11/20/15 49.0 6.50 7.30
PCL 151120P00050000 P 11/20/15 50.0 7.35 8.35
PCL 151120P00055000 P 11/20/15 55.0 11.95 13.45
PCL 151120P00060000 P 11/20/15 60.0 16.90 18.40
PCL 160115C00023000 C 01/15/16 23.0 19.55 21.45
PCL 160115C00025000 C 01/15/16 25.0 17.55 19.45
PCL 160115C00028000 C 01/15/16 28.0 14.55 16.45
PCL 160115C00030000 C 01/15/16 30.0 12.55 14.50
PCL 160115C00033000 C 01/15/16 33.0 10.20 11.00
PCL 160115C00035000 C 01/15/16 35.0 8.20 9.05
PCL 160115C00037000 C 01/15/16 37.0 6.30 7.15
PCL 160115C00040000 C 01/15/16 40.0 3.70 4.70
PCL 160115C00042000 C 01/15/16 42.0 2.62 2.98
PCL 160115C00045000 C 01/15/16 45.0 1.18 1.67
PCL 160115C00047000 C 01/15/16 47.0 0.54 1.10
PCL 160115C00050000 C 01/15/16 50.0 0.12 0.40
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.25
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.09
PCL 160115P00025000 P 01/15/16 25.0 0.00 0.17
PCL 160115P00028000 P 01/15/16 28.0 0.03 0.35
PCL 160115P00030000 P 01/15/16 30.0 0.08 0.51
PCL 160115P00033000 P 01/15/16 33.0 0.18 0.68
PCL 160115P00035000 P 01/15/16 35.0 0.30 0.71
PCL 160115P00037000 P 01/15/16 37.0 0.64 1.03
PCL 160115P00040000 P 01/15/16 40.0 1.31 1.78
PCL 160115P00042000 P 01/15/16 42.0 2.06 2.59
PCL 160115P00045000 P 01/15/16 45.0 3.25 4.40
PCL 160115P00047000 P 01/15/16 47.0 4.65 5.90
PCL 160115P00050000 P 01/15/16 50.0 7.15 8.50
PCL 160115P00055000 P 01/15/16 55.0 11.40 14.15
PCL 170120C00023000 C 01/20/17 23.0 19.60 21.40
PCL 170120C00025000 C 01/20/17 25.0 17.60 19.45
PCL 170120C00028000 C 01/20/17 28.0 14.65 16.40
PCL 170120C00030000 C 01/20/17 30.0 12.55 14.50
PCL 170120C00033000 C 01/20/17 33.0 9.65 11.55
PCL 170120C00035000 C 01/20/17 35.0 7.75 9.75
PCL 170120C00037000 C 01/20/17 37.0 6.00 8.00
PCL 170120C00040000 C 01/20/17 40.0 3.95 5.55
PCL 170120C00042000 C 01/20/17 42.0 2.75 4.35
PCL 170120C00045000 C 01/20/17 45.0 1.77 2.77
PCL 170120C00047000 C 01/20/17 47.0 1.18 2.14
PCL 170120C00050000 C 01/20/17 50.0 0.48 1.05
PCL 170120C00055000 C 01/20/17 55.0 0.15 1.00
PCL 170120P00023000 P 01/20/17 23.0 0.03 0.63
PCL 170120P00025000 P 01/20/17 25.0 0.05 0.83
PCL 170120P00028000 P 01/20/17 28.0 0.25 1.06
PCL 170120P00030000 P 01/20/17 30.0 0.30 1.27
PCL 170120P00033000 P 01/20/17 33.0 0.73 1.73
PCL 170120P00035000 P 01/20/17 35.0 1.16 2.16
PCL 170120P00037000 P 01/20/17 37.0 1.72 2.72
PCL 170120P00040000 P 01/20/17 40.0 2.55 4.15
PCL 170120P00042000 P 01/20/17 42.0 3.55 5.10
PCL 170120P00045000 P 01/20/17 45.0 5.10 7.10
PCL 170120P00047000 P 01/20/17 47.0 6.50 8.50
PCL 170120P00050000 P 01/20/17 50.0 8.85 10.85
PCL 170120P00055000 P 01/20/17 55.0 12.65 15.40

OPRA data is delayed 15 minutes.