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 (2014-06-27)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140816C00026000 C 08/16/14 26.0 17.85 18.70
PCL 140816C00027000 C 08/16/14 27.0 16.85 17.70
PCL 140816C00028000 C 08/16/14 28.0 15.85 16.70
PCL 140816C00029000 C 08/16/14 29.0 14.85 15.70
PCL 140816C00030000 C 08/16/14 30.0 13.85 14.70
PCL 140816C00031000 C 08/16/14 31.0 12.85 13.70
PCL 140816C00032000 C 08/16/14 32.0 11.85 12.50
PCL 140816C00033000 C 08/16/14 33.0 10.85 11.50
PCL 140816C00034000 C 08/16/14 34.0 9.90 10.45
PCL 140816C00035000 C 08/16/14 35.0 8.90 9.55
PCL 140816C00036000 C 08/16/14 36.0 7.95 8.50
PCL 140816C00037000 C 08/16/14 37.0 6.95 7.50
PCL 140816C00038000 C 08/16/14 38.0 5.95 6.50
PCL 140816C00039000 C 08/16/14 39.0 4.95 5.45
PCL 140816C00040000 C 08/16/14 40.0 3.95 4.45
PCL 140816C00041000 C 08/16/14 41.0 3.00 3.45
PCL 140816C00042000 C 08/16/14 42.0 2.12 2.43
PCL 140816C00043000 C 08/16/14 43.0 1.30 1.64
PCL 140816C00044000 C 08/16/14 44.0 0.70 0.76
PCL 140816C00045000 C 08/16/14 45.0 0.30 0.35
PCL 140816C00046000 C 08/16/14 46.0 0.10 0.17
PCL 140816C00047000 C 08/16/14 47.0 0.02 0.07
PCL 140816C00048000 C 08/16/14 48.0 0.01 0.08
PCL 140816C00049000 C 08/16/14 49.0 0.01 0.04
PCL 140816C00050000 C 08/16/14 50.0 0.00 0.03
PCL 140816C00055000 C 08/16/14 55.0 0.00 0.03
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 0.00 0.03
PCL 140816P00027000 P 08/16/14 27.0 0.00 0.03
PCL 140816P00028000 P 08/16/14 28.0 0.00 0.03
PCL 140816P00029000 P 08/16/14 29.0 0.00 0.03
PCL 140816P00030000 P 08/16/14 30.0 0.00 0.03
PCL 140816P00031000 P 08/16/14 31.0 0.00 0.03
PCL 140816P00032000 P 08/16/14 32.0 0.00 0.03
PCL 140816P00033000 P 08/16/14 33.0 0.00 0.03
PCL 140816P00034000 P 08/16/14 34.0 0.00 0.03
PCL 140816P00035000 P 08/16/14 35.0 0.00 0.04
PCL 140816P00036000 P 08/16/14 36.0 0.00 0.05
PCL 140816P00037000 P 08/16/14 37.0 0.00 0.04
PCL 140816P00038000 P 08/16/14 38.0 0.01 0.06
PCL 140816P00039000 P 08/16/14 39.0 0.04 0.10
PCL 140816P00040000 P 08/16/14 40.0 0.05 0.11
PCL 140816P00041000 P 08/16/14 41.0 0.07 0.20
PCL 140816P00042000 P 08/16/14 42.0 0.19 0.29
PCL 140816P00043000 P 08/16/14 43.0 0.48 0.55
PCL 140816P00044000 P 08/16/14 44.0 0.91 1.00
PCL 140816P00045000 P 08/16/14 45.0 1.45 1.73
PCL 140816P00046000 P 08/16/14 46.0 2.05 2.57
PCL 140816P00047000 P 08/16/14 47.0 2.99 3.55
PCL 140816P00048000 P 08/16/14 48.0 3.95 4.55
PCL 140816P00049000 P 08/16/14 49.0 4.95 5.50
PCL 140816P00050000 P 08/16/14 50.0 5.90 6.50
PCL 140816P00055000 P 08/16/14 55.0 10.85 11.60
PCL 140816P00060000 P 08/16/14 60.0 15.75 16.60
PCL 140816P00065000 P 08/16/14 65.0 20.75 21.65
PCL 140920C00036000 C 09/20/14 36.0 7.95 8.45
PCL 140920C00037000 C 09/20/14 37.0 6.95 7.45
PCL 140920C00038000 C 09/20/14 38.0 5.95 6.45
PCL 140920C00039000 C 09/20/14 39.0 4.95 5.45
PCL 140920C00040000 C 09/20/14 40.0 4.00 4.45
PCL 140920C00041000 C 09/20/14 41.0 3.05 3.45
PCL 140920C00042000 C 09/20/14 42.0 2.20 2.54
PCL 140920C00043000 C 09/20/14 43.0 1.45 1.77
PCL 140920C00044000 C 09/20/14 44.0 0.89 0.94
PCL 140920C00045000 C 09/20/14 45.0 0.48 0.52
PCL 140920C00046000 C 09/20/14 46.0 0.23 0.29
PCL 140920C00047000 C 09/20/14 47.0 0.11 0.13
PCL 140920C00048000 C 09/20/14 48.0 0.04 0.11
PCL 140920C00049000 C 09/20/14 49.0 0.01 0.06
PCL 140920C00050000 C 09/20/14 50.0 0.00 0.04
PCL 140920C00055000 C 09/20/14 55.0 0.00 0.03
PCL 140920C00060000 C 09/20/14 60.0 0.00 0.03
PCL 140920P00036000 P 09/20/14 36.0 0.02 0.09
PCL 140920P00037000 P 09/20/14 37.0 0.03 0.13
PCL 140920P00038000 P 09/20/14 38.0 0.05 0.16
PCL 140920P00039000 P 09/20/14 39.0 0.08 0.19
PCL 140920P00040000 P 09/20/14 40.0 0.14 0.26
PCL 140920P00041000 P 09/20/14 41.0 0.29 0.35
PCL 140920P00042000 P 09/20/14 42.0 0.44 0.55
PCL 140920P00043000 P 09/20/14 43.0 0.71 0.84
PCL 140920P00044000 P 09/20/14 44.0 1.21 1.29
PCL 140920P00045000 P 09/20/14 45.0 1.82 1.96
PCL 140920P00046000 P 09/20/14 46.0 2.35 2.69
PCL 140920P00047000 P 09/20/14 47.0 3.10 3.65
PCL 140920P00048000 P 09/20/14 48.0 4.00 4.55
PCL 140920P00049000 P 09/20/14 49.0 4.95 5.55
PCL 140920P00050000 P 09/20/14 50.0 5.90 6.55
PCL 140920P00055000 P 09/20/14 55.0 10.75 11.55
PCL 140920P00060000 P 09/20/14 60.0 15.75 16.60
PCL 141122C00027000 C 11/22/14 27.0 16.85 17.70
PCL 141122C00028000 C 11/22/14 28.0 15.85 16.70
PCL 141122C00029000 C 11/22/14 29.0 14.85 15.70
PCL 141122C00030000 C 11/22/14 30.0 13.85 14.70
PCL 141122C00031000 C 11/22/14 31.0 12.85 13.70
PCL 141122C00032000 C 11/22/14 32.0 11.85 12.70
PCL 141122C00033000 C 11/22/14 33.0 10.85 11.70
PCL 141122C00034000 C 11/22/14 34.0 9.90 10.70
PCL 141122C00035000 C 11/22/14 35.0 8.95 9.55
PCL 141122C00036000 C 11/22/14 36.0 7.95 8.55
PCL 141122C00037000 C 11/22/14 37.0 6.95 7.55
PCL 141122C00038000 C 11/22/14 38.0 5.95 6.60
PCL 141122C00039000 C 11/22/14 39.0 5.00 5.65
PCL 141122C00040000 C 11/22/14 40.0 4.10 4.55
PCL 141122C00041000 C 11/22/14 41.0 3.30 3.45
PCL 141122C00042000 C 11/22/14 42.0 2.49 2.85
PCL 141122C00043000 C 11/22/14 43.0 1.86 1.94
PCL 141122C00044000 C 11/22/14 44.0 1.32 1.39
PCL 141122C00045000 C 11/22/14 45.0 0.90 0.96
PCL 141122C00046000 C 11/22/14 46.0 0.58 0.71
PCL 141122C00047000 C 11/22/14 47.0 0.37 0.45
PCL 141122C00048000 C 11/22/14 48.0 0.21 0.29
PCL 141122C00049000 C 11/22/14 49.0 0.12 0.26
PCL 141122C00050000 C 11/22/14 50.0 0.07 0.19
PCL 141122C00055000 C 11/22/14 55.0 0.00 0.04
PCL 141122P00027000 P 11/22/14 27.0 0.00 0.14
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.06
PCL 141122P00029000 P 11/22/14 29.0 0.01 0.06
PCL 141122P00030000 P 11/22/14 30.0 0.01 0.07
PCL 141122P00031000 P 11/22/14 31.0 0.02 0.11
PCL 141122P00032000 P 11/22/14 32.0 0.03 0.14
PCL 141122P00033000 P 11/22/14 33.0 0.05 0.19
PCL 141122P00034000 P 11/22/14 34.0 0.06 0.23
PCL 141122P00035000 P 11/22/14 35.0 0.09 0.25
PCL 141122P00036000 P 11/22/14 36.0 0.12 0.28
PCL 141122P00037000 P 11/22/14 37.0 0.17 0.32
PCL 141122P00038000 P 11/22/14 38.0 0.24 0.40
PCL 141122P00039000 P 11/22/14 39.0 0.38 0.48
PCL 141122P00040000 P 11/22/14 40.0 0.57 0.64
PCL 141122P00041000 P 11/22/14 41.0 0.76 0.86
PCL 141122P00042000 P 11/22/14 42.0 1.01 1.16
PCL 141122P00043000 P 11/22/14 43.0 1.40 1.56
PCL 141122P00044000 P 11/22/14 44.0 1.88 2.08
PCL 141122P00045000 P 11/22/14 45.0 2.45 2.73
PCL 141122P00046000 P 11/22/14 46.0 3.20 3.45
PCL 141122P00047000 P 11/22/14 47.0 3.85 4.25
PCL 141122P00048000 P 11/22/14 48.0 4.70 5.20
PCL 141122P00049000 P 11/22/14 49.0 5.45 6.10
PCL 141122P00050000 P 11/22/14 50.0 6.40 7.05
PCL 141122P00055000 P 11/22/14 55.0 11.15 12.00
PCL 150117C00023000 C 01/17/15 23.0 20.80 21.70
PCL 150117C00024000 C 01/17/15 24.0 19.80 20.80
PCL 150117C00025000 C 01/17/15 25.0 18.80 19.80
PCL 150117C00026000 C 01/17/15 26.0 17.80 18.80
PCL 150117C00027000 C 01/17/15 27.0 16.80 17.80
PCL 150117C00028000 C 01/17/15 28.0 15.80 16.80
PCL 150117C00029000 C 01/17/15 29.0 14.80 15.80
PCL 150117C00030000 C 01/17/15 30.0 13.75 14.70
PCL 150117C00031000 C 01/17/15 31.0 12.80 13.80
PCL 150117C00032000 C 01/17/15 32.0 11.80 12.80
PCL 150117C00033000 C 01/17/15 33.0 10.80 11.70
PCL 150117C00034000 C 01/17/15 34.0 9.85 10.65
PCL 150117C00035000 C 01/17/15 35.0 8.95 9.60
PCL 150117C00036000 C 01/17/15 36.0 7.95 8.55
PCL 150117C00037000 C 01/17/15 37.0 6.95 7.55
PCL 150117C00038000 C 01/17/15 38.0 6.00 6.60
PCL 150117C00039000 C 01/17/15 39.0 5.05 5.65
PCL 150117C00040000 C 01/17/15 40.0 4.25 4.75
PCL 150117C00041000 C 01/17/15 41.0 3.40 3.80
PCL 150117C00042000 C 01/17/15 42.0 2.72 3.05
PCL 150117C00043000 C 01/17/15 43.0 2.08 2.34
PCL 150117C00044000 C 01/17/15 44.0 1.54 1.63
PCL 150117C00045000 C 01/17/15 45.0 1.12 1.20
PCL 150117C00046000 C 01/17/15 46.0 0.78 0.86
PCL 150117C00047000 C 01/17/15 47.0 0.54 0.67
PCL 150117C00048000 C 01/17/15 48.0 0.36 0.46
PCL 150117C00049000 C 01/17/15 49.0 0.23 0.40
PCL 150117C00050000 C 01/17/15 50.0 0.17 0.31
PCL 150117C00055000 C 01/17/15 55.0 0.01 0.08
PCL 150117C00060000 C 01/17/15 60.0 0.00 0.04
PCL 150117C00065000 C 01/17/15 65.0 0.00 0.04
PCL 150117C00070000 C 01/17/15 70.0 0.00 0.03
PCL 150117P00023000 P 01/17/15 23.0 0.01 0.04
PCL 150117P00024000 P 01/17/15 24.0 0.00 0.14
PCL 150117P00025000 P 01/17/15 25.0 0.00 0.07
PCL 150117P00026000 P 01/17/15 26.0 0.00 0.07
PCL 150117P00027000 P 01/17/15 27.0 0.01 0.07
PCL 150117P00028000 P 01/17/15 28.0 0.01 0.07
PCL 150117P00029000 P 01/17/15 29.0 0.02 0.10
PCL 150117P00030000 P 01/17/15 30.0 0.03 0.16
PCL 150117P00031000 P 01/17/15 31.0 0.04 0.19
PCL 150117P00032000 P 01/17/15 32.0 0.06 0.24
PCL 150117P00033000 P 01/17/15 33.0 0.08 0.25
PCL 150117P00034000 P 01/17/15 34.0 0.11 0.29
PCL 150117P00035000 P 01/17/15 35.0 0.15 0.32
PCL 150117P00036000 P 01/17/15 36.0 0.19 0.39
PCL 150117P00037000 P 01/17/15 37.0 0.28 0.45
PCL 150117P00038000 P 01/17/15 38.0 0.38 0.56
PCL 150117P00039000 P 01/17/15 39.0 0.57 0.68
PCL 150117P00040000 P 01/17/15 40.0 0.77 0.87
PCL 150117P00041000 P 01/17/15 41.0 0.99 1.12
PCL 150117P00042000 P 01/17/15 42.0 1.30 1.45
PCL 150117P00043000 P 01/17/15 43.0 1.69 1.87
PCL 150117P00044000 P 01/17/15 44.0 2.16 2.37
PCL 150117P00045000 P 01/17/15 45.0 2.74 2.97
PCL 150117P00046000 P 01/17/15 46.0 3.35 3.65
PCL 150117P00047000 P 01/17/15 47.0 4.05 4.45
PCL 150117P00048000 P 01/17/15 48.0 4.85 5.30
PCL 150117P00049000 P 01/17/15 49.0 5.60 6.20
PCL 150117P00050000 P 01/17/15 50.0 6.50 7.15
PCL 150117P00055000 P 01/17/15 55.0 11.30 12.05
PCL 150117P00060000 P 01/17/15 60.0 16.10 17.00
PCL 150117P00065000 P 01/17/15 65.0 21.05 22.00
PCL 150117P00070000 P 01/17/15 70.0 26.05 27.05
PCL 150220C00024000 C 02/20/15 24.0 19.80 20.70
PCL 150220C00025000 C 02/20/15 25.0 18.80 19.70
PCL 150220C00026000 C 02/20/15 26.0 17.80 18.70
PCL 150220C00027000 C 02/20/15 27.0 16.80 17.70
PCL 150220C00028000 C 02/20/15 28.0 15.80 16.70
PCL 150220C00029000 C 02/20/15 29.0 14.80 15.70
PCL 150220C00030000 C 02/20/15 30.0 13.80 14.70
PCL 150220C00031000 C 02/20/15 31.0 12.80 13.70
PCL 150220C00032000 C 02/20/15 32.0 11.80 12.70
PCL 150220C00033000 C 02/20/15 33.0 10.80 11.70
PCL 150220C00034000 C 02/20/15 34.0 9.90 10.65
PCL 150220C00035000 C 02/20/15 35.0 8.90 9.65
PCL 150220C00036000 C 02/20/15 36.0 7.95 8.65
PCL 150220C00037000 C 02/20/15 37.0 6.95 7.65
PCL 150220C00038000 C 02/20/15 38.0 5.95 6.70
PCL 150220C00039000 C 02/20/15 39.0 5.10 5.75
PCL 150220C00040000 C 02/20/15 40.0 4.30 4.80
PCL 150220C00041000 C 02/20/15 41.0 3.50 4.05
PCL 150220C00042000 C 02/20/15 42.0 2.84 3.20
PCL 150220C00043000 C 02/20/15 43.0 2.23 2.59
PCL 150220C00044000 C 02/20/15 44.0 1.76 2.08
PCL 150220C00045000 C 02/20/15 45.0 1.29 1.62
PCL 150220C00046000 C 02/20/15 46.0 0.98 1.24
PCL 150220C00047000 C 02/20/15 47.0 0.68 0.97
PCL 150220C00048000 C 02/20/15 48.0 0.48 0.71
PCL 150220C00049000 C 02/20/15 49.0 0.34 0.57
PCL 150220C00050000 C 02/20/15 50.0 0.21 0.44
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.07
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.05
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.05
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.07
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.10
PCL 150220P00027000 P 02/20/15 27.0 0.00 0.13
PCL 150220P00028000 P 02/20/15 28.0 0.00 0.17
PCL 150220P00029000 P 02/20/15 29.0 0.00 0.22
PCL 150220P00030000 P 02/20/15 30.0 0.05 0.25
PCL 150220P00031000 P 02/20/15 31.0 0.01 0.25
PCL 150220P00032000 P 02/20/15 32.0 0.05 0.28
PCL 150220P00033000 P 02/20/15 33.0 0.10 0.32
PCL 150220P00034000 P 02/20/15 34.0 0.16 0.38
PCL 150220P00035000 P 02/20/15 35.0 0.23 0.46
PCL 150220P00036000 P 02/20/15 36.0 0.32 0.55
PCL 150220P00037000 P 02/20/15 37.0 0.44 0.65
PCL 150220P00038000 P 02/20/15 38.0 0.60 0.80
PCL 150220P00039000 P 02/20/15 39.0 0.79 1.00
PCL 150220P00040000 P 02/20/15 40.0 1.03 1.23
PCL 150220P00041000 P 02/20/15 41.0 1.39 1.51
PCL 150220P00042000 P 02/20/15 42.0 1.77 1.90
PCL 150220P00043000 P 02/20/15 43.0 2.12 2.34
PCL 150220P00044000 P 02/20/15 44.0 2.56 2.99
PCL 150220P00045000 P 02/20/15 45.0 3.15 3.55
PCL 150220P00046000 P 02/20/15 46.0 3.75 4.30
PCL 150220P00047000 P 02/20/15 47.0 4.50 5.00
PCL 150220P00048000 P 02/20/15 48.0 5.25 5.80
PCL 150220P00049000 P 02/20/15 49.0 6.10 6.65
PCL 150220P00050000 P 02/20/15 50.0 7.00 7.60
PCL 150220P00055000 P 02/20/15 55.0 11.55 12.45
PCL 150220P00060000 P 02/20/15 60.0 16.50 17.40

OPRA data is delayed 15 minutes.