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 (2015-12-25)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Feb 8 2016 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 160219C00023000 C 02/19/16 23.0 12.90 15.55
PCL 160219C00024000 C 02/19/16 24.0 11.00 15.20
PCL 160219C00025000 C 02/19/16 25.0 10.15 14.70
PCL 160219C00026000 C 02/19/16 26.0 9.30 13.40
PCL 160219C00027000 C 02/19/16 27.0 8.30 12.35
PCL 160219C00028000 C 02/19/16 28.0 7.10 11.70
PCL 160219C00029000 C 02/19/16 29.0 6.10 10.70
PCL 160219C00030000 C 02/19/16 30.0 5.30 9.20
PCL 160219C00031000 C 02/19/16 31.0 4.30 8.20
PCL 160219C00032000 C 02/19/16 32.0 3.30 7.20
PCL 160219C00033000 C 02/19/16 33.0 3.80 5.30
PCL 160219C00034000 C 02/19/16 34.0 2.77 4.05
PCL 160219C00035000 C 02/19/16 35.0 1.90 3.10
PCL 160219C00036000 C 02/19/16 36.0 1.13 2.20
PCL 160219C00037000 C 02/19/16 37.0 0.56 1.45
PCL 160219C00038000 C 02/19/16 38.0 0.52 0.86
PCL 160219C00039000 C 02/19/16 39.0 0.30 0.49
PCL 160219C00040000 C 02/19/16 40.0 0.11 0.25
PCL 160219C00041000 C 02/19/16 41.0 0.03 0.24
PCL 160219C00042000 C 02/19/16 42.0 0.00 0.18
PCL 160219C00043000 C 02/19/16 43.0 0.00 0.13
PCL 160219C00044000 C 02/19/16 44.0 0.00 0.11
PCL 160219C00045000 C 02/19/16 45.0 0.00 0.10
PCL 160219C00046000 C 02/19/16 46.0 0.00 0.09
PCL 160219C00047000 C 02/19/16 47.0 0.00 0.09
PCL 160219C00048000 C 02/19/16 48.0 0.01 0.10
PCL 160219C00049000 C 02/19/16 49.0 0.00 0.08
PCL 160219C00050000 C 02/19/16 50.0 0.01 0.09
PCL 160219C00055000 C 02/19/16 55.0 0.00 0.06
PCL 160219C00060000 C 02/19/16 60.0 0.00 0.06
PCL 160219C00065000 C 02/19/16 65.0 0.00 0.06
PCL 160219P00023000 P 02/19/16 23.0 0.00 0.08
PCL 160219P00024000 P 02/19/16 24.0 0.00 0.10
PCL 160219P00025000 P 02/19/16 25.0 0.00 0.11
PCL 160219P00026000 P 02/19/16 26.0 0.00 0.13
PCL 160219P00027000 P 02/19/16 27.0 0.00 0.14
PCL 160219P00028000 P 02/19/16 28.0 0.00 0.17
PCL 160219P00029000 P 02/19/16 29.0 0.00 0.23
PCL 160219P00030000 P 02/19/16 30.0 0.00 0.29
PCL 160219P00031000 P 02/19/16 31.0 0.00 0.32
PCL 160219P00032000 P 02/19/16 32.0 0.00 0.37
PCL 160219P00033000 P 02/19/16 33.0 0.10 0.25
PCL 160219P00034000 P 02/19/16 34.0 0.16 0.26
PCL 160219P00035000 P 02/19/16 35.0 0.26 0.39
PCL 160219P00036000 P 02/19/16 36.0 0.44 0.66
PCL 160219P00037000 P 02/19/16 37.0 0.72 1.03
PCL 160219P00038000 P 02/19/16 38.0 1.03 2.01
PCL 160219P00039000 P 02/19/16 39.0 1.71 2.35
PCL 160219P00040000 P 02/19/16 40.0 2.48 3.20
PCL 160219P00041000 P 02/19/16 41.0 3.10 4.55
PCL 160219P00042000 P 02/19/16 42.0 3.95 5.50
PCL 160219P00043000 P 02/19/16 43.0 4.85 6.15
PCL 160219P00044000 P 02/19/16 44.0 5.35 9.00
PCL 160219P00045000 P 02/19/16 45.0 6.30 10.00
PCL 160219P00046000 P 02/19/16 46.0 6.75 11.00
PCL 160219P00047000 P 02/19/16 47.0 7.75 12.00
PCL 160219P00048000 P 02/19/16 48.0 9.75 12.95
PCL 160219P00049000 P 02/19/16 49.0 9.85 14.30
PCL 160219P00050000 P 02/19/16 50.0 11.40 13.90
PCL 160219P00055000 P 02/19/16 55.0 16.30 19.75
PCL 160219P00060000 P 02/19/16 60.0 20.70 25.00
PCL 160219P00065000 P 02/19/16 65.0 26.30 29.75
PCL 160318C00032000 C 03/18/16 32.0 4.90 6.05
PCL 160318C00033000 C 03/18/16 33.0 4.30 4.95
PCL 160318C00034000 C 03/18/16 34.0 3.50 4.05
PCL 160318C00035000 C 03/18/16 35.0 2.68 3.20
PCL 160318C00036000 C 03/18/16 36.0 1.96 2.45
PCL 160318C00037000 C 03/18/16 37.0 1.40 1.80
PCL 160318C00038000 C 03/18/16 38.0 0.88 1.27
PCL 160318C00039000 C 03/18/16 39.0 0.57 0.84
PCL 160318C00040000 C 03/18/16 40.0 0.31 0.54
PCL 160318C00041000 C 03/18/16 41.0 0.08 0.54
PCL 160318C00042000 C 03/18/16 42.0 0.05 0.25
PCL 160318C00043000 C 03/18/16 43.0 0.00 0.25
PCL 160318C00044000 C 03/18/16 44.0 0.00 0.22
PCL 160318C00045000 C 03/18/16 45.0 0.00 0.17
PCL 160318C00046000 C 03/18/16 46.0 0.00 0.15
PCL 160318C00047000 C 03/18/16 47.0 0.00 0.12
PCL 160318C00048000 C 03/18/16 48.0 0.00 0.12
PCL 160318C00049000 C 03/18/16 49.0 0.00 0.10
PCL 160318C00050000 C 03/18/16 50.0 0.00 0.10
PCL 160318C00055000 C 03/18/16 55.0 0.00 0.09
PCL 160318C00060000 C 03/18/16 60.0 0.00 0.06
PCL 160318P00032000 P 03/18/16 32.0 0.24 0.39
PCL 160318P00033000 P 03/18/16 33.0 0.35 0.52
PCL 160318P00034000 P 03/18/16 34.0 0.25 1.05
PCL 160318P00035000 P 03/18/16 35.0 0.44 1.33
PCL 160318P00036000 P 03/18/16 36.0 1.01 1.32
PCL 160318P00037000 P 03/18/16 37.0 1.10 2.07
PCL 160318P00038000 P 03/18/16 38.0 1.86 2.22
PCL 160318P00039000 P 03/18/16 39.0 2.45 2.89
PCL 160318P00040000 P 03/18/16 40.0 3.15 3.70
PCL 160318P00041000 P 03/18/16 41.0 3.80 5.05
PCL 160318P00042000 P 03/18/16 42.0 4.70 5.90
PCL 160318P00043000 P 03/18/16 43.0 4.55 8.20
PCL 160318P00044000 P 03/18/16 44.0 5.35 9.40
PCL 160318P00045000 P 03/18/16 45.0 6.30 10.20
PCL 160318P00046000 P 03/18/16 46.0 7.35 10.90
PCL 160318P00047000 P 03/18/16 47.0 7.75 12.35
PCL 160318P00048000 P 03/18/16 48.0 8.80 13.40
PCL 160318P00049000 P 03/18/16 49.0 9.80 14.40
PCL 160318P00050000 P 03/18/16 50.0 10.80 15.35
PCL 160318P00055000 P 03/18/16 55.0 15.75 20.40
PCL 160318P00060000 P 03/18/16 60.0 21.30 23.60
PCL 160520C00024000 C 05/20/16 24.0 11.30 14.80
PCL 160520C00025000 C 05/20/16 25.0 10.15 14.60
PCL 160520C00026000 C 05/20/16 26.0 9.10 13.60
PCL 160520C00027000 C 05/20/16 27.0 8.30 12.30
PCL 160520C00028000 C 05/20/16 28.0 7.35 10.80
PCL 160520C00029000 C 05/20/16 29.0 7.80 9.05
PCL 160520C00030000 C 05/20/16 30.0 6.75 8.60
PCL 160520C00031000 C 05/20/16 31.0 5.85 7.20
PCL 160520C00032000 C 05/20/16 32.0 4.90 6.30
PCL 160520C00033000 C 05/20/16 33.0 4.00 5.50
PCL 160520C00034000 C 05/20/16 34.0 3.40 4.70
PCL 160520C00035000 C 05/20/16 35.0 2.45 4.00
PCL 160520C00036000 C 05/20/16 36.0 2.02 3.30
PCL 160520C00037000 C 05/20/16 37.0 1.61 2.55
PCL 160520C00038000 C 05/20/16 38.0 1.57 1.90
PCL 160520C00039000 C 05/20/16 39.0 1.15 1.45
PCL 160520C00040000 C 05/20/16 40.0 0.40 1.34
PCL 160520C00041000 C 05/20/16 41.0 0.54 0.82
PCL 160520C00042000 C 05/20/16 42.0 0.34 0.61
PCL 160520C00043000 C 05/20/16 43.0 0.16 0.65
PCL 160520C00044000 C 05/20/16 44.0 0.09 0.33
PCL 160520C00045000 C 05/20/16 45.0 0.03 0.25
PCL 160520C00046000 C 05/20/16 46.0 0.00 0.25
PCL 160520C00047000 C 05/20/16 47.0 0.00 0.25
PCL 160520C00048000 C 05/20/16 48.0 0.05 0.25
PCL 160520C00049000 C 05/20/16 49.0 0.00 0.26
PCL 160520C00050000 C 05/20/16 50.0 0.00 0.23
PCL 160520C00055000 C 05/20/16 55.0 0.00 0.13
PCL 160520C00060000 C 05/20/16 60.0 0.00 0.10
PCL 160520C00065000 C 05/20/16 65.0 0.00 0.09
PCL 160520P00024000 P 05/20/16 24.0 0.09 0.26
PCL 160520P00025000 P 05/20/16 25.0 0.11 0.30
PCL 160520P00026000 P 05/20/16 26.0 0.14 0.34
PCL 160520P00027000 P 05/20/16 27.0 0.01 0.50
PCL 160520P00028000 P 05/20/16 28.0 0.23 0.45
PCL 160520P00029000 P 05/20/16 29.0 0.30 0.53
PCL 160520P00030000 P 05/20/16 30.0 0.41 0.63
PCL 160520P00031000 P 05/20/16 31.0 0.29 1.25
PCL 160520P00032000 P 05/20/16 32.0 0.43 1.33
PCL 160520P00033000 P 05/20/16 33.0 0.60 1.54
PCL 160520P00034000 P 05/20/16 34.0 1.14 1.40
PCL 160520P00035000 P 05/20/16 35.0 1.46 1.74
PCL 160520P00036000 P 05/20/16 36.0 1.83 2.13
PCL 160520P00037000 P 05/20/16 37.0 2.27 2.59
PCL 160520P00038000 P 05/20/16 38.0 2.78 3.30
PCL 160520P00039000 P 05/20/16 39.0 3.40 4.00
PCL 160520P00040000 P 05/20/16 40.0 3.80 5.05
PCL 160520P00041000 P 05/20/16 41.0 4.80 5.15
PCL 160520P00042000 P 05/20/16 42.0 5.30 6.20
PCL 160520P00043000 P 05/20/16 43.0 6.45 6.85
PCL 160520P00044000 P 05/20/16 44.0 7.10 8.50
PCL 160520P00045000 P 05/20/16 45.0 8.10 9.35
PCL 160520P00046000 P 05/20/16 46.0 9.10 10.40
PCL 160520P00047000 P 05/20/16 47.0 10.10 11.40
PCL 160520P00048000 P 05/20/16 48.0 11.10 12.10
PCL 160520P00049000 P 05/20/16 49.0 12.10 13.20
PCL 160520P00050000 P 05/20/16 50.0 13.15 13.85
PCL 160520P00055000 P 05/20/16 55.0 17.30 19.35
PCL 160520P00060000 P 05/20/16 60.0 21.50 23.90
PCL 160520P00065000 P 05/20/16 65.0 26.90 28.90
PCL 160819C00032000 C 08/19/16 32.0 5.70 6.30
PCL 160819C00033000 C 08/19/16 33.0 4.95 5.55
PCL 160819C00034000 C 08/19/16 34.0 4.25 4.80
PCL 160819C00035000 C 08/19/16 35.0 3.55 4.15
PCL 160819C00036000 C 08/19/16 36.0 2.99 3.55
PCL 160819C00037000 C 08/19/16 37.0 1.81 3.25
PCL 160819C00038000 C 08/19/16 38.0 1.48 2.80
PCL 160819C00039000 C 08/19/16 39.0 1.66 2.06
PCL 160819C00040000 C 08/19/16 40.0 1.27 1.70
PCL 160819C00041000 C 08/19/16 41.0 0.92 1.33
PCL 160819C00042000 C 08/19/16 42.0 0.75 1.07
PCL 160819C00043000 C 08/19/16 43.0 0.52 0.85
PCL 160819C00044000 C 08/19/16 44.0 0.37 0.68
PCL 160819C00045000 C 08/19/16 45.0 0.23 0.56
PCL 160819C00046000 C 08/19/16 46.0 0.13 0.41
PCL 160819C00047000 C 08/19/16 47.0 0.02 0.50
PCL 160819C00048000 C 08/19/16 48.0 0.02 0.26
PCL 160819C00049000 C 08/19/16 49.0 0.00 0.25
PCL 160819C00050000 C 08/19/16 50.0 0.00 0.40
PCL 160819C00055000 C 08/19/16 55.0 0.00 0.22
PCL 160819C00060000 C 08/19/16 60.0 0.00 0.18
PCL 160819C00065000 C 08/19/16 65.0 0.00 0.13
PCL 160819C00070000 C 08/19/16 70.0 0.00 0.11
PCL 160819P00032000 P 08/19/16 32.0 0.75 1.89
PCL 160819P00033000 P 08/19/16 33.0 1.53 1.86
PCL 160819P00034000 P 08/19/16 34.0 1.85 2.19
PCL 160819P00035000 P 08/19/16 35.0 2.22 2.57
PCL 160819P00036000 P 08/19/16 36.0 2.64 3.05
PCL 160819P00037000 P 08/19/16 37.0 3.15 3.55
PCL 160819P00038000 P 08/19/16 38.0 3.65 4.10
PCL 160819P00039000 P 08/19/16 39.0 3.85 5.20
PCL 160819P00040000 P 08/19/16 40.0 4.90 5.45
PCL 160819P00041000 P 08/19/16 41.0 5.60 6.15
PCL 160819P00042000 P 08/19/16 42.0 6.35 6.95
PCL 160819P00043000 P 08/19/16 43.0 7.15 7.75
PCL 160819P00044000 P 08/19/16 44.0 8.00 8.60
PCL 160819P00045000 P 08/19/16 45.0 8.50 10.15
PCL 160819P00046000 P 08/19/16 46.0 9.50 10.50
PCL 160819P00047000 P 08/19/16 47.0 10.40 12.20
PCL 160819P00048000 P 08/19/16 48.0 11.05 14.00
PCL 160819P00049000 P 08/19/16 49.0 10.65 15.00
PCL 160819P00050000 P 08/19/16 50.0 11.60 16.00
PCL 160819P00055000 P 08/19/16 55.0 17.10 20.60
PCL 160819P00060000 P 08/19/16 60.0 22.15 25.60
PCL 160819P00065000 P 08/19/16 65.0 26.90 30.60
PCL 160819P00070000 P 08/19/16 70.0 31.80 35.60
PCL 170120C00023000 C 01/20/17 23.0 12.65 17.00
PCL 170120C00025000 C 01/20/17 25.0 10.00 14.95
PCL 170120C00028000 C 01/20/17 28.0 8.90 10.25
PCL 170120C00030000 C 01/20/17 30.0 7.55 8.20
PCL 170120C00033000 C 01/20/17 33.0 4.50 6.25
PCL 170120C00035000 C 01/20/17 35.0 3.95 4.70
PCL 170120C00037000 C 01/20/17 37.0 2.93 3.60
PCL 170120C00040000 C 01/20/17 40.0 1.72 2.23
PCL 170120C00042000 C 01/20/17 42.0 1.17 1.61
PCL 170120C00045000 C 01/20/17 45.0 0.65 0.98
PCL 170120C00047000 C 01/20/17 47.0 0.11 1.09
PCL 170120C00050000 C 01/20/17 50.0 0.08 0.43
PCL 170120C00055000 C 01/20/17 55.0 0.00 0.25
PCL 170120P00023000 P 01/20/17 23.0 0.41 0.75
PCL 170120P00025000 P 01/20/17 25.0 0.21 0.96
PCL 170120P00028000 P 01/20/17 28.0 0.61 1.60
PCL 170120P00030000 P 01/20/17 30.0 1.42 1.86
PCL 170120P00033000 P 01/20/17 33.0 2.33 2.76
PCL 170120P00035000 P 01/20/17 35.0 3.10 3.60
PCL 170120P00037000 P 01/20/17 37.0 4.10 4.55
PCL 170120P00040000 P 01/20/17 40.0 5.85 6.40
PCL 170120P00042000 P 01/20/17 42.0 7.00 8.45
PCL 170120P00045000 P 01/20/17 45.0 9.60 10.40
PCL 170120P00047000 P 01/20/17 47.0 10.35 13.15
PCL 170120P00050000 P 01/20/17 50.0 13.45 15.55
PCL 170120P00055000 P 01/20/17 55.0 17.00 21.50

OPRA data is delayed 15 minutes.