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 (2014-12-26)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150220C00024000 C 02/20/15 24.0 20.60 21.20
PCL 150220C00025000 C 02/20/15 25.0 19.05 20.85
PCL 150220C00026000 C 02/20/15 26.0 18.60 19.25
PCL 150220C00027000 C 02/20/15 27.0 17.60 18.15
PCL 150220C00028000 C 02/20/15 28.0 16.60 17.25
PCL 150220C00029000 C 02/20/15 29.0 15.60 16.25
PCL 150220C00030000 C 02/20/15 30.0 14.60 15.05
PCL 150220C00031000 C 02/20/15 31.0 13.60 14.25
PCL 150220C00032000 C 02/20/15 32.0 12.60 13.25
PCL 150220C00033000 C 02/20/15 33.0 11.60 12.25
PCL 150220C00034000 C 02/20/15 34.0 10.60 11.25
PCL 150220C00035000 C 02/20/15 35.0 9.55 10.35
PCL 150220C00036000 C 02/20/15 36.0 8.60 9.15
PCL 150220C00037000 C 02/20/15 37.0 7.55 8.15
PCL 150220C00038000 C 02/20/15 38.0 6.60 7.15
PCL 150220C00039000 C 02/20/15 39.0 5.65 6.15
PCL 150220C00040000 C 02/20/15 40.0 4.60 5.10
PCL 150220C00041000 C 02/20/15 41.0 3.65 4.15
PCL 150220C00042000 C 02/20/15 42.0 2.67 3.15
PCL 150220C00043000 C 02/20/15 43.0 1.94 2.08
PCL 150220C00044000 C 02/20/15 44.0 1.16 1.32
PCL 150220C00045000 C 02/20/15 45.0 0.58 0.63
PCL 150220C00046000 C 02/20/15 46.0 0.21 0.26
PCL 150220C00047000 C 02/20/15 47.0 0.03 0.15
PCL 150220C00048000 C 02/20/15 48.0 0.00 0.11
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.06
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.04
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.03
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.03
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.03
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.03
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.03
PCL 150220P00027000 P 02/20/15 27.0 0.00 0.03
PCL 150220P00028000 P 02/20/15 28.0 0.00 0.03
PCL 150220P00029000 P 02/20/15 29.0 0.00 0.03
PCL 150220P00030000 P 02/20/15 30.0 0.00 0.03
PCL 150220P00031000 P 02/20/15 31.0 0.00 0.03
PCL 150220P00032000 P 02/20/15 32.0 0.00 0.03
PCL 150220P00033000 P 02/20/15 33.0 0.00 0.03
PCL 150220P00034000 P 02/20/15 34.0 0.00 0.03
PCL 150220P00035000 P 02/20/15 35.0 0.01 0.03
PCL 150220P00036000 P 02/20/15 36.0 0.00 0.03
PCL 150220P00037000 P 02/20/15 37.0 0.02 0.04
PCL 150220P00038000 P 02/20/15 38.0 0.01 0.06
PCL 150220P00039000 P 02/20/15 39.0 0.01 0.08
PCL 150220P00040000 P 02/20/15 40.0 0.02 0.09
PCL 150220P00041000 P 02/20/15 41.0 0.04 0.15
PCL 150220P00042000 P 02/20/15 42.0 0.11 0.17
PCL 150220P00043000 P 02/20/15 43.0 0.27 0.31
PCL 150220P00044000 P 02/20/15 44.0 0.54 0.60
PCL 150220P00045000 P 02/20/15 45.0 1.03 1.10
PCL 150220P00046000 P 02/20/15 46.0 1.57 1.92
PCL 150220P00047000 P 02/20/15 47.0 2.42 2.89
PCL 150220P00048000 P 02/20/15 48.0 3.35 3.90
PCL 150220P00049000 P 02/20/15 49.0 4.35 4.85
PCL 150220P00050000 P 02/20/15 50.0 5.35 5.90
PCL 150220P00055000 P 02/20/15 55.0 10.05 11.30
PCL 150220P00060000 P 02/20/15 60.0 15.25 16.05
PCL 150320C00036000 C 03/20/15 36.0 8.60 9.20
PCL 150320C00037000 C 03/20/15 37.0 7.60 8.15
PCL 150320C00038000 C 03/20/15 38.0 6.60 7.15
PCL 150320C00039000 C 03/20/15 39.0 5.60 6.15
PCL 150320C00040000 C 03/20/15 40.0 4.60 5.15
PCL 150320C00041000 C 03/20/15 41.0 3.65 4.20
PCL 150320C00042000 C 03/20/15 42.0 2.75 3.20
PCL 150320C00043000 C 03/20/15 43.0 2.02 2.25
PCL 150320C00044000 C 03/20/15 44.0 1.24 1.46
PCL 150320C00045000 C 03/20/15 45.0 0.65 0.78
PCL 150320C00046000 C 03/20/15 46.0 0.31 0.38
PCL 150320C00047000 C 03/20/15 47.0 0.09 0.21
PCL 150320C00048000 C 03/20/15 48.0 0.02 0.12
PCL 150320C00049000 C 03/20/15 49.0 0.00 0.10
PCL 150320C00050000 C 03/20/15 50.0 0.00 0.08
PCL 150320C00055000 C 03/20/15 55.0 0.00 0.03
PCL 150320C00060000 C 03/20/15 60.0 0.00 0.03
PCL 150320P00036000 P 03/20/15 36.0 0.01 0.09
PCL 150320P00037000 P 03/20/15 37.0 0.01 0.12
PCL 150320P00038000 P 03/20/15 38.0 0.02 0.12
PCL 150320P00039000 P 03/20/15 39.0 0.05 0.16
PCL 150320P00040000 P 03/20/15 40.0 0.08 0.20
PCL 150320P00041000 P 03/20/15 41.0 0.14 0.24
PCL 150320P00042000 P 03/20/15 42.0 0.26 0.31
PCL 150320P00043000 P 03/20/15 43.0 0.42 0.50
PCL 150320P00044000 P 03/20/15 44.0 0.71 0.93
PCL 150320P00045000 P 03/20/15 45.0 1.20 1.29
PCL 150320P00046000 P 03/20/15 46.0 1.77 1.99
PCL 150320P00047000 P 03/20/15 47.0 2.48 2.97
PCL 150320P00048000 P 03/20/15 48.0 3.35 3.90
PCL 150320P00049000 P 03/20/15 49.0 4.35 4.85
PCL 150320P00050000 P 03/20/15 50.0 5.30 5.90
PCL 150320P00055000 P 03/20/15 55.0 10.25 10.85
PCL 150320P00060000 P 03/20/15 60.0 15.15 16.00
PCL 150515C00024000 C 05/15/15 24.0 20.20 21.60
PCL 150515C00025000 C 05/15/15 25.0 19.00 20.85
PCL 150515C00026000 C 05/15/15 26.0 18.00 19.85
PCL 150515C00027000 C 05/15/15 27.0 17.00 18.85
PCL 150515C00028000 C 05/15/15 28.0 16.00 17.85
PCL 150515C00029000 C 05/15/15 29.0 15.00 16.85
PCL 150515C00030000 C 05/15/15 30.0 14.00 15.85
PCL 150515C00031000 C 05/15/15 31.0 13.00 14.85
PCL 150515C00032000 C 05/15/15 32.0 12.40 13.40
PCL 150515C00033000 C 05/15/15 33.0 11.40 12.85
PCL 150515C00034000 C 05/15/15 34.0 10.05 11.55
PCL 150515C00035000 C 05/15/15 35.0 9.10 10.45
PCL 150515C00036000 C 05/15/15 36.0 8.55 9.15
PCL 150515C00037000 C 05/15/15 37.0 7.55 8.15
PCL 150515C00038000 C 05/15/15 38.0 6.55 7.15
PCL 150515C00039000 C 05/15/15 39.0 5.55 6.15
PCL 150515C00040000 C 05/15/15 40.0 4.65 5.20
PCL 150515C00041000 C 05/15/15 41.0 3.70 4.25
PCL 150515C00042000 C 05/15/15 42.0 3.00 3.15
PCL 150515C00043000 C 05/15/15 43.0 2.25 2.40
PCL 150515C00044000 C 05/15/15 44.0 1.55 1.76
PCL 150515C00045000 C 05/15/15 45.0 1.05 1.08
PCL 150515C00046000 C 05/15/15 46.0 0.66 0.73
PCL 150515C00047000 C 05/15/15 47.0 0.39 0.48
PCL 150515C00048000 C 05/15/15 48.0 0.09 0.34
PCL 150515C00049000 C 05/15/15 49.0 0.05 0.24
PCL 150515C00050000 C 05/15/15 50.0 0.04 0.16
PCL 150515C00055000 C 05/15/15 55.0 0.00 0.06
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.03
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.04
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.04
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 0.01 0.04
PCL 150515P00030000 P 05/15/15 30.0 0.01 0.05
PCL 150515P00031000 P 05/15/15 31.0 0.01 0.10
PCL 150515P00032000 P 05/15/15 32.0 0.03 0.14
PCL 150515P00033000 P 05/15/15 33.0 0.01 0.16
PCL 150515P00034000 P 05/15/15 34.0 0.03 0.17
PCL 150515P00035000 P 05/15/15 35.0 0.05 0.18
PCL 150515P00036000 P 05/15/15 36.0 0.07 0.22
PCL 150515P00037000 P 05/15/15 37.0 0.11 0.25
PCL 150515P00038000 P 05/15/15 38.0 0.15 0.31
PCL 150515P00039000 P 05/15/15 39.0 0.23 0.34
PCL 150515P00040000 P 05/15/15 40.0 0.30 0.41
PCL 150515P00041000 P 05/15/15 41.0 0.48 0.54
PCL 150515P00042000 P 05/15/15 42.0 0.68 0.74
PCL 150515P00043000 P 05/15/15 43.0 0.97 1.14
PCL 150515P00044000 P 05/15/15 44.0 1.37 1.48
PCL 150515P00045000 P 05/15/15 45.0 1.88 2.02
PCL 150515P00046000 P 05/15/15 46.0 2.48 2.63
PCL 150515P00047000 P 05/15/15 47.0 3.25 3.60
PCL 150515P00048000 P 05/15/15 48.0 3.90 4.45
PCL 150515P00049000 P 05/15/15 49.0 4.80 5.40
PCL 150515P00050000 P 05/15/15 50.0 5.75 6.35
PCL 150515P00055000 P 05/15/15 55.0 10.70 11.45
PCL 150821C00028000 C 08/21/15 28.0 16.40 17.55
PCL 150821C00029000 C 08/21/15 29.0 15.05 16.80
PCL 150821C00030000 C 08/21/15 30.0 14.05 15.80
PCL 150821C00031000 C 08/21/15 31.0 13.05 14.80
PCL 150821C00032000 C 08/21/15 32.0 12.05 13.80
PCL 150821C00033000 C 08/21/15 33.0 11.05 12.80
PCL 150821C00034000 C 08/21/15 34.0 9.90 11.50
PCL 150821C00035000 C 08/21/15 35.0 9.55 10.30
PCL 150821C00036000 C 08/21/15 36.0 8.55 9.15
PCL 150821C00037000 C 08/21/15 37.0 7.55 8.15
PCL 150821C00038000 C 08/21/15 38.0 6.55 7.15
PCL 150821C00039000 C 08/21/15 39.0 5.60 6.20
PCL 150821C00040000 C 08/21/15 40.0 4.75 5.25
PCL 150821C00041000 C 08/21/15 41.0 3.85 4.35
PCL 150821C00042000 C 08/21/15 42.0 3.15 3.60
PCL 150821C00043000 C 08/21/15 43.0 2.39 2.75
PCL 150821C00044000 C 08/21/15 44.0 1.94 2.16
PCL 150821C00045000 C 08/21/15 45.0 1.44 1.62
PCL 150821C00046000 C 08/21/15 46.0 1.04 1.15
PCL 150821C00047000 C 08/21/15 47.0 0.72 0.90
PCL 150821C00048000 C 08/21/15 48.0 0.50 0.63
PCL 150821C00049000 C 08/21/15 49.0 0.23 0.48
PCL 150821C00050000 C 08/21/15 50.0 0.12 0.37
PCL 150821C00055000 C 08/21/15 55.0 0.01 0.15
PCL 150821P00028000 P 08/21/15 28.0 0.02 0.16
PCL 150821P00029000 P 08/21/15 29.0 0.03 0.21
PCL 150821P00030000 P 08/21/15 30.0 0.04 0.22
PCL 150821P00031000 P 08/21/15 31.0 0.06 0.24
PCL 150821P00032000 P 08/21/15 32.0 0.10 0.27
PCL 150821P00033000 P 08/21/15 33.0 0.09 0.30
PCL 150821P00034000 P 08/21/15 34.0 0.18 0.33
PCL 150821P00035000 P 08/21/15 35.0 0.15 0.38
PCL 150821P00036000 P 08/21/15 36.0 0.19 0.44
PCL 150821P00037000 P 08/21/15 37.0 0.27 0.52
PCL 150821P00038000 P 08/21/15 38.0 0.39 0.62
PCL 150821P00039000 P 08/21/15 39.0 0.53 0.77
PCL 150821P00040000 P 08/21/15 40.0 0.73 0.94
PCL 150821P00041000 P 08/21/15 41.0 0.95 1.05
PCL 150821P00042000 P 08/21/15 42.0 1.23 1.46
PCL 150821P00043000 P 08/21/15 43.0 1.57 1.85
PCL 150821P00044000 P 08/21/15 44.0 2.01 2.33
PCL 150821P00045000 P 08/21/15 45.0 2.51 2.91
PCL 150821P00046000 P 08/21/15 46.0 3.15 3.45
PCL 150821P00047000 P 08/21/15 47.0 3.80 4.25
PCL 150821P00048000 P 08/21/15 48.0 4.55 5.05
PCL 150821P00049000 P 08/21/15 49.0 5.35 5.95
PCL 150821P00050000 P 08/21/15 50.0 6.25 6.80
PCL 150821P00055000 P 08/21/15 55.0 11.00 11.80
PCL 160115C00023000 C 01/15/16 23.0 21.20 22.80
PCL 160115C00025000 C 01/15/16 25.0 19.00 20.80
PCL 160115C00028000 C 01/15/16 28.0 16.00 17.80
PCL 160115C00030000 C 01/15/16 30.0 14.00 15.80
PCL 160115C00033000 C 01/15/16 33.0 11.05 12.75
PCL 160115C00035000 C 01/15/16 35.0 8.90 10.95
PCL 160115C00037000 C 01/15/16 37.0 7.30 8.25
PCL 160115C00040000 C 01/15/16 40.0 4.70 5.50
PCL 160115C00042000 C 01/15/16 42.0 3.50 3.95
PCL 160115C00045000 C 01/15/16 45.0 1.64 2.14
PCL 160115C00047000 C 01/15/16 47.0 0.95 1.20
PCL 160115C00050000 C 01/15/16 50.0 0.25 0.55
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.13
PCL 160115P00025000 P 01/15/16 25.0 0.03 0.25
PCL 160115P00028000 P 01/15/16 28.0 0.08 0.33
PCL 160115P00030000 P 01/15/16 30.0 0.00 0.50
PCL 160115P00033000 P 01/15/16 33.0 0.12 0.61
PCL 160115P00035000 P 01/15/16 35.0 0.28 0.78
PCL 160115P00037000 P 01/15/16 37.0 0.56 1.03
PCL 160115P00040000 P 01/15/16 40.0 1.19 1.67
PCL 160115P00042000 P 01/15/16 42.0 1.83 2.16
PCL 160115P00045000 P 01/15/16 45.0 3.20 3.95
PCL 160115P00047000 P 01/15/16 47.0 4.60 5.25
PCL 160115P00050000 P 01/15/16 50.0 6.70 7.70
PCL 170120C00023000 C 01/20/17 23.0 21.20 22.75
PCL 170120C00025000 C 01/20/17 25.0 19.05 20.80
PCL 170120C00028000 C 01/20/17 28.0 16.05 17.80
PCL 170120C00030000 C 01/20/17 30.0 14.05 15.80
PCL 170120C00033000 C 01/20/17 33.0 11.00 12.85
PCL 170120C00035000 C 01/20/17 35.0 9.25 10.90
PCL 170120C00037000 C 01/20/17 37.0 7.55 8.55
PCL 170120C00040000 C 01/20/17 40.0 5.15 6.15
PCL 170120C00042000 C 01/20/17 42.0 4.00 4.80
PCL 170120C00045000 C 01/20/17 45.0 2.50 3.30
PCL 170120C00047000 C 01/20/17 47.0 1.94 2.42
PCL 170120C00050000 C 01/20/17 50.0 1.12 1.60
PCL 170120P00023000 P 01/20/17 23.0 0.05 0.53
PCL 170120P00025000 P 01/20/17 25.0 0.20 0.62
PCL 170120P00028000 P 01/20/17 28.0 0.35 0.82
PCL 170120P00030000 P 01/20/17 30.0 0.54 1.02
PCL 170120P00033000 P 01/20/17 33.0 0.95 1.44
PCL 170120P00035000 P 01/20/17 35.0 1.38 1.84
PCL 170120P00037000 P 01/20/17 37.0 1.89 2.37
PCL 170120P00040000 P 01/20/17 40.0 2.70 3.50
PCL 170120P00042000 P 01/20/17 42.0 3.65 4.40
PCL 170120P00045000 P 01/20/17 45.0 5.25 6.10
PCL 170120P00047000 P 01/20/17 47.0 6.45 7.40
PCL 170120P00050000 P 01/20/17 50.0 8.65 9.60

OPRA data is delayed 15 minutes.