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 May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150515C00024000 C 05/15/15 24.0 17.65 18.80
PCL 150515C00025000 C 05/15/15 25.0 16.35 18.55
PCL 150515C00026000 C 05/15/15 26.0 15.35 17.55
PCL 150515C00027000 C 05/15/15 27.0 14.40 16.05
PCL 150515C00028000 C 05/15/15 28.0 13.35 15.05
PCL 150515C00029000 C 05/15/15 29.0 12.35 14.05
PCL 150515C00030000 C 05/15/15 30.0 11.70 12.75
PCL 150515C00031000 C 05/15/15 31.0 10.70 11.75
PCL 150515C00032000 C 05/15/15 32.0 9.70 10.65
PCL 150515C00033000 C 05/15/15 33.0 8.95 9.55
PCL 150515C00034000 C 05/15/15 34.0 7.95 8.55
PCL 150515C00035000 C 05/15/15 35.0 6.95 7.55
PCL 150515C00036000 C 05/15/15 36.0 5.95 6.55
PCL 150515C00037000 C 05/15/15 37.0 4.95 5.50
PCL 150515C00038000 C 05/15/15 38.0 3.95 4.50
PCL 150515C00039000 C 05/15/15 39.0 2.99 3.50
PCL 150515C00040000 C 05/15/15 40.0 2.11 2.48
PCL 150515C00041000 C 05/15/15 41.0 1.08 1.58
PCL 150515C00042000 C 05/15/15 42.0 0.48 0.54
PCL 150515C00043000 C 05/15/15 43.0 0.09 0.13
PCL 150515C00044000 C 05/15/15 44.0 0.01 0.05
PCL 150515C00045000 C 05/15/15 45.0 0.00 0.03
PCL 150515C00046000 C 05/15/15 46.0 0.00 0.03
PCL 150515C00047000 C 05/15/15 47.0 0.00 0.03
PCL 150515C00048000 C 05/15/15 48.0 0.00 0.03
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.03
PCL 150515C00050000 C 05/15/15 50.0 0.00 0.03
PCL 150515C00055000 C 05/15/15 55.0 0.00 0.03
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 0.03
PCL 150515P00031000 P 05/15/15 31.0 0.00 0.03
PCL 150515P00032000 P 05/15/15 32.0 0.00 0.03
PCL 150515P00033000 P 05/15/15 33.0 0.00 0.03
PCL 150515P00034000 P 05/15/15 34.0 0.00 0.03
PCL 150515P00035000 P 05/15/15 35.0 0.00 0.03
PCL 150515P00036000 P 05/15/15 36.0 0.00 0.03
PCL 150515P00037000 P 05/15/15 37.0 0.00 0.04
PCL 150515P00038000 P 05/15/15 38.0 0.01 0.09
PCL 150515P00039000 P 05/15/15 39.0 0.02 0.13
PCL 150515P00040000 P 05/15/15 40.0 0.03 0.13
PCL 150515P00041000 P 05/15/15 41.0 0.18 0.22
PCL 150515P00042000 P 05/15/15 42.0 0.56 0.59
PCL 150515P00043000 P 05/15/15 43.0 1.15 1.32
PCL 150515P00044000 P 05/15/15 44.0 1.93 2.36
PCL 150515P00045000 P 05/15/15 45.0 2.97 3.45
PCL 150515P00046000 P 05/15/15 46.0 3.80 4.50
PCL 150515P00047000 P 05/15/15 47.0 4.90 5.50
PCL 150515P00048000 P 05/15/15 48.0 5.90 6.45
PCL 150515P00049000 P 05/15/15 49.0 6.90 7.45
PCL 150515P00050000 P 05/15/15 50.0 7.90 8.45
PCL 150515P00055000 P 05/15/15 55.0 12.65 13.80
PCL 150619C00034000 C 06/19/15 34.0 7.95 8.50
PCL 150619C00035000 C 06/19/15 35.0 6.95 7.50
PCL 150619C00036000 C 06/19/15 36.0 5.95 6.50
PCL 150619C00037000 C 06/19/15 37.0 4.95 5.55
PCL 150619C00038000 C 06/19/15 38.0 3.95 4.55
PCL 150619C00039000 C 06/19/15 39.0 3.00 3.55
PCL 150619C00040000 C 06/19/15 40.0 2.15 2.54
PCL 150619C00041000 C 06/19/15 41.0 1.37 1.63
PCL 150619C00042000 C 06/19/15 42.0 0.72 0.77
PCL 150619C00043000 C 06/19/15 43.0 0.32 0.42
PCL 150619C00044000 C 06/19/15 44.0 0.12 0.17
PCL 150619C00045000 C 06/19/15 45.0 0.02 0.09
PCL 150619C00046000 C 06/19/15 46.0 0.00 0.05
PCL 150619C00047000 C 06/19/15 47.0 0.00 0.03
PCL 150619C00048000 C 06/19/15 48.0 0.00 0.03
PCL 150619C00049000 C 06/19/15 49.0 0.00 0.03
PCL 150619C00050000 C 06/19/15 50.0 0.00 0.03
PCL 150619C00055000 C 06/19/15 55.0 0.00 0.03
PCL 150619C00060000 C 06/19/15 60.0 0.00 0.03
PCL 150619P00034000 P 06/19/15 34.0 0.00 0.06
PCL 150619P00035000 P 06/19/15 35.0 0.01 0.12
PCL 150619P00036000 P 06/19/15 36.0 0.02 0.13
PCL 150619P00037000 P 06/19/15 37.0 0.03 0.13
PCL 150619P00038000 P 06/19/15 38.0 0.08 0.13
PCL 150619P00039000 P 06/19/15 39.0 0.14 0.21
PCL 150619P00040000 P 06/19/15 40.0 0.27 0.31
PCL 150619P00041000 P 06/19/15 41.0 0.50 0.55
PCL 150619P00042000 P 06/19/15 42.0 0.91 1.01
PCL 150619P00043000 P 06/19/15 43.0 1.37 1.62
PCL 150619P00044000 P 06/19/15 44.0 2.09 2.46
PCL 150619P00045000 P 06/19/15 45.0 2.97 3.50
PCL 150619P00046000 P 06/19/15 46.0 3.90 4.50
PCL 150619P00047000 P 06/19/15 47.0 4.95 5.50
PCL 150619P00048000 P 06/19/15 48.0 5.95 6.50
PCL 150619P00049000 P 06/19/15 49.0 6.90 7.50
PCL 150619P00050000 P 06/19/15 50.0 7.85 8.55
PCL 150619P00055000 P 06/19/15 55.0 12.90 13.60
PCL 150619P00060000 P 06/19/15 60.0 17.90 18.70
PCL 150821C00028000 C 08/21/15 28.0 13.70 14.75
PCL 150821C00029000 C 08/21/15 29.0 12.70 14.00
PCL 150821C00030000 C 08/21/15 30.0 11.70 13.00
PCL 150821C00031000 C 08/21/15 31.0 10.70 12.00
PCL 150821C00032000 C 08/21/15 32.0 9.45 11.00
PCL 150821C00033000 C 08/21/15 33.0 8.95 9.60
PCL 150821C00034000 C 08/21/15 34.0 7.95 8.55
PCL 150821C00035000 C 08/21/15 35.0 6.95 7.50
PCL 150821C00036000 C 08/21/15 36.0 5.95 6.50
PCL 150821C00037000 C 08/21/15 37.0 4.95 5.50
PCL 150821C00038000 C 08/21/15 38.0 4.05 4.55
PCL 150821C00039000 C 08/21/15 39.0 3.10 3.65
PCL 150821C00040000 C 08/21/15 40.0 2.34 2.60
PCL 150821C00041000 C 08/21/15 41.0 1.64 2.00
PCL 150821C00042000 C 08/21/15 42.0 1.11 1.31
PCL 150821C00043000 C 08/21/15 43.0 0.71 0.85
PCL 150821C00044000 C 08/21/15 44.0 0.42 0.49
PCL 150821C00045000 C 08/21/15 45.0 0.23 0.37
PCL 150821C00046000 C 08/21/15 46.0 0.08 0.26
PCL 150821C00047000 C 08/21/15 47.0 0.05 0.17
PCL 150821C00048000 C 08/21/15 48.0 0.02 0.12
PCL 150821C00049000 C 08/21/15 49.0 0.01 0.09
PCL 150821C00050000 C 08/21/15 50.0 0.00 0.09
PCL 150821C00055000 C 08/21/15 55.0 0.00 0.04
PCL 150821P00028000 P 08/21/15 28.0 0.01 0.06
PCL 150821P00029000 P 08/21/15 29.0 0.01 0.09
PCL 150821P00030000 P 08/21/15 30.0 0.01 0.12
PCL 150821P00031000 P 08/21/15 31.0 0.02 0.13
PCL 150821P00032000 P 08/21/15 32.0 0.03 0.16
PCL 150821P00033000 P 08/21/15 33.0 0.05 0.17
PCL 150821P00034000 P 08/21/15 34.0 0.07 0.19
PCL 150821P00035000 P 08/21/15 35.0 0.10 0.22
PCL 150821P00036000 P 08/21/15 36.0 0.14 0.26
PCL 150821P00037000 P 08/21/15 37.0 0.21 0.35
PCL 150821P00038000 P 08/21/15 38.0 0.37 0.43
PCL 150821P00039000 P 08/21/15 39.0 0.46 0.64
PCL 150821P00040000 P 08/21/15 40.0 0.74 0.88
PCL 150821P00041000 P 08/21/15 41.0 1.05 1.26
PCL 150821P00042000 P 08/21/15 42.0 1.50 1.84
PCL 150821P00043000 P 08/21/15 43.0 2.07 2.34
PCL 150821P00044000 P 08/21/15 44.0 2.79 3.05
PCL 150821P00045000 P 08/21/15 45.0 3.50 3.90
PCL 150821P00046000 P 08/21/15 46.0 4.35 5.00
PCL 150821P00047000 P 08/21/15 47.0 5.35 5.90
PCL 150821P00048000 P 08/21/15 48.0 6.35 6.85
PCL 150821P00049000 P 08/21/15 49.0 7.30 7.85
PCL 150821P00050000 P 08/21/15 50.0 8.30 8.90
PCL 150821P00055000 P 08/21/15 55.0 12.85 14.40
PCL 151120C00028000 C 11/20/15 28.0 13.00 14.75
PCL 151120C00029000 C 11/20/15 29.0 12.35 14.05
PCL 151120C00030000 C 11/20/15 30.0 11.40 13.00
PCL 151120C00031000 C 11/20/15 31.0 10.40 12.00
PCL 151120C00032000 C 11/20/15 32.0 9.40 10.95
PCL 151120C00033000 C 11/20/15 33.0 8.95 9.55
PCL 151120C00034000 C 11/20/15 34.0 7.95 8.55
PCL 151120C00035000 C 11/20/15 35.0 6.95 7.50
PCL 151120C00036000 C 11/20/15 36.0 5.95 6.50
PCL 151120C00037000 C 11/20/15 37.0 5.00 5.55
PCL 151120C00038000 C 11/20/15 38.0 4.15 4.65
PCL 151120C00039000 C 11/20/15 39.0 3.30 3.75
PCL 151120C00040000 C 11/20/15 40.0 2.62 2.98
PCL 151120C00041000 C 11/20/15 41.0 2.10 2.35
PCL 151120C00042000 C 11/20/15 42.0 1.57 1.77
PCL 151120C00043000 C 11/20/15 43.0 1.08 1.29
PCL 151120C00044000 C 11/20/15 44.0 0.80 0.99
PCL 151120C00045000 C 11/20/15 45.0 0.55 0.68
PCL 151120C00046000 C 11/20/15 46.0 0.36 0.56
PCL 151120C00047000 C 11/20/15 47.0 0.22 0.40
PCL 151120C00048000 C 11/20/15 48.0 0.13 0.30
PCL 151120C00049000 C 11/20/15 49.0 0.02 0.23
PCL 151120C00050000 C 11/20/15 50.0 0.05 0.16
PCL 151120C00055000 C 11/20/15 55.0 0.00 0.06
PCL 151120C00060000 C 11/20/15 60.0 0.00 0.03
PCL 151120P00028000 P 11/20/15 28.0 0.04 0.21
PCL 151120P00029000 P 11/20/15 29.0 0.05 0.22
PCL 151120P00030000 P 11/20/15 30.0 0.07 0.25
PCL 151120P00031000 P 11/20/15 31.0 0.10 0.27
PCL 151120P00032000 P 11/20/15 32.0 0.13 0.30
PCL 151120P00033000 P 11/20/15 33.0 0.17 0.35
PCL 151120P00034000 P 11/20/15 34.0 0.24 0.41
PCL 151120P00035000 P 11/20/15 35.0 0.29 0.50
PCL 151120P00036000 P 11/20/15 36.0 0.39 0.63
PCL 151120P00037000 P 11/20/15 37.0 0.61 0.80
PCL 151120P00038000 P 11/20/15 38.0 0.85 1.02
PCL 151120P00039000 P 11/20/15 39.0 1.11 1.26
PCL 151120P00040000 P 11/20/15 40.0 1.40 1.56
PCL 151120P00041000 P 11/20/15 41.0 1.90 2.06
PCL 151120P00042000 P 11/20/15 42.0 2.23 2.62
PCL 151120P00043000 P 11/20/15 43.0 2.82 3.15
PCL 151120P00044000 P 11/20/15 44.0 3.70 3.85
PCL 151120P00045000 P 11/20/15 45.0 4.20 4.75
PCL 151120P00046000 P 11/20/15 46.0 5.00 5.65
PCL 151120P00047000 P 11/20/15 47.0 5.80 6.55
PCL 151120P00048000 P 11/20/15 48.0 6.80 7.45
PCL 151120P00049000 P 11/20/15 49.0 7.75 8.40
PCL 151120P00050000 P 11/20/15 50.0 8.75 9.35
PCL 151120P00055000 P 11/20/15 55.0 13.65 14.25
PCL 151120P00060000 P 11/20/15 60.0 18.45 19.65
PCL 160115C00023000 C 01/15/16 23.0 18.50 19.95
PCL 160115C00025000 C 01/15/16 25.0 16.60 17.85
PCL 160115C00026000 C 01/15/16 26.0 14.75 17.05
PCL 160115C00027000 C 01/15/16 27.0 14.60 15.85
PCL 160115C00028000 C 01/15/16 28.0 13.60 14.85
PCL 160115C00029000 C 01/15/16 29.0 12.60 13.85
PCL 160115C00030000 C 01/15/16 30.0 11.60 12.85
PCL 160115C00031000 C 01/15/16 31.0 10.60 12.00
PCL 160115C00032000 C 01/15/16 32.0 9.60 10.95
PCL 160115C00033000 C 01/15/16 33.0 8.80 9.55
PCL 160115C00034000 C 01/15/16 34.0 7.90 8.60
PCL 160115C00035000 C 01/15/16 35.0 6.90 7.50
PCL 160115C00036000 C 01/15/16 36.0 5.95 6.50
PCL 160115C00037000 C 01/15/16 37.0 5.05 5.65
PCL 160115C00038000 C 01/15/16 38.0 4.20 4.80
PCL 160115C00039000 C 01/15/16 39.0 3.45 3.85
PCL 160115C00040000 C 01/15/16 40.0 2.78 3.10
PCL 160115C00041000 C 01/15/16 41.0 2.24 2.51
PCL 160115C00042000 C 01/15/16 42.0 1.68 1.94
PCL 160115C00043000 C 01/15/16 43.0 1.28 1.42
PCL 160115C00044000 C 01/15/16 44.0 0.94 1.12
PCL 160115C00045000 C 01/15/16 45.0 0.64 0.84
PCL 160115C00046000 C 01/15/16 46.0 0.41 0.67
PCL 160115C00047000 C 01/15/16 47.0 0.21 0.54
PCL 160115C00048000 C 01/15/16 48.0 0.12 0.40
PCL 160115C00049000 C 01/15/16 49.0 0.05 0.32
PCL 160115C00050000 C 01/15/16 50.0 0.08 0.25
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.12
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.09
PCL 160115P00025000 P 01/15/16 25.0 0.02 0.13
PCL 160115P00026000 P 01/15/16 26.0 0.03 0.17
PCL 160115P00027000 P 01/15/16 27.0 0.04 0.21
PCL 160115P00028000 P 01/15/16 28.0 0.06 0.25
PCL 160115P00029000 P 01/15/16 29.0 0.09 0.27
PCL 160115P00030000 P 01/15/16 30.0 0.10 0.30
PCL 160115P00031000 P 01/15/16 31.0 0.13 0.34
PCL 160115P00032000 P 01/15/16 32.0 0.17 0.38
PCL 160115P00033000 P 01/15/16 33.0 0.23 0.47
PCL 160115P00034000 P 01/15/16 34.0 0.31 0.58
PCL 160115P00035000 P 01/15/16 35.0 0.40 0.70
PCL 160115P00036000 P 01/15/16 36.0 0.53 0.76
PCL 160115P00037000 P 01/15/16 37.0 0.69 0.90
PCL 160115P00038000 P 01/15/16 38.0 0.98 1.12
PCL 160115P00039000 P 01/15/16 39.0 1.29 1.40
PCL 160115P00040000 P 01/15/16 40.0 1.58 1.80
PCL 160115P00041000 P 01/15/16 41.0 1.97 2.21
PCL 160115P00042000 P 01/15/16 42.0 2.54 2.80
PCL 160115P00043000 P 01/15/16 43.0 3.00 3.35
PCL 160115P00044000 P 01/15/16 44.0 3.70 4.00
PCL 160115P00045000 P 01/15/16 45.0 4.35 5.10
PCL 160115P00046000 P 01/15/16 46.0 5.05 5.85
PCL 160115P00047000 P 01/15/16 47.0 5.90 6.70
PCL 160115P00048000 P 01/15/16 48.0 6.80 7.60
PCL 160115P00049000 P 01/15/16 49.0 7.75 8.50
PCL 160115P00050000 P 01/15/16 50.0 8.75 9.45
PCL 160115P00055000 P 01/15/16 55.0 13.65 14.30
PCL 170120C00023000 C 01/20/17 23.0 18.60 19.95
PCL 170120C00025000 C 01/20/17 25.0 16.40 18.20
PCL 170120C00028000 C 01/20/17 28.0 13.40 15.00
PCL 170120C00030000 C 01/20/17 30.0 11.45 13.00
PCL 170120C00033000 C 01/20/17 33.0 8.60 10.05
PCL 170120C00035000 C 01/20/17 35.0 6.40 8.30
PCL 170120C00037000 C 01/20/17 37.0 4.95 6.20
PCL 170120C00040000 C 01/20/17 40.0 3.00 4.20
PCL 170120C00042000 C 01/20/17 42.0 2.08 3.20
PCL 170120C00045000 C 01/20/17 45.0 1.10 2.09
PCL 170120C00047000 C 01/20/17 47.0 0.61 1.61
PCL 170120C00050000 C 01/20/17 50.0 0.16 0.90
PCL 170120C00055000 C 01/20/17 55.0 0.03 0.52
PCL 170120P00023000 P 01/20/17 23.0 0.07 0.57
PCL 170120P00025000 P 01/20/17 25.0 0.15 0.65
PCL 170120P00028000 P 01/20/17 28.0 0.32 0.85
PCL 170120P00030000 P 01/20/17 30.0 0.49 1.27
PCL 170120P00033000 P 01/20/17 33.0 0.88 1.54
PCL 170120P00035000 P 01/20/17 35.0 1.36 2.02
PCL 170120P00037000 P 01/20/17 37.0 2.00 2.76
PCL 170120P00040000 P 01/20/17 40.0 3.00 3.80
PCL 170120P00042000 P 01/20/17 42.0 4.10 5.35
PCL 170120P00045000 P 01/20/17 45.0 5.90 7.50
PCL 170120P00047000 P 01/20/17 47.0 7.50 9.10
PCL 170120P00050000 P 01/20/17 50.0 9.95 11.85
PCL 170120P00055000 P 01/20/17 55.0 14.45 16.15

OPRA data is delayed 15 minutes.