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 (2014-09-26)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Oct 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141122C00027000 C 11/22/14 27.0 12.70 13.85
PCL 141122C00028000 C 11/22/14 28.0 11.65 13.00
PCL 141122C00029000 C 11/22/14 29.0 10.95 11.80
PCL 141122C00030000 C 11/22/14 30.0 10.05 10.75
PCL 141122C00031000 C 11/22/14 31.0 9.10 9.75
PCL 141122C00032000 C 11/22/14 32.0 8.10 8.75
PCL 141122C00033000 C 11/22/14 33.0 7.10 7.80
PCL 141122C00034000 C 11/22/14 34.0 6.05 6.80
PCL 141122C00035000 C 11/22/14 35.0 5.10 5.80
PCL 141122C00036000 C 11/22/14 36.0 4.15 4.80
PCL 141122C00037000 C 11/22/14 37.0 3.20 3.85
PCL 141122C00038000 C 11/22/14 38.0 2.33 2.89
PCL 141122C00039000 C 11/22/14 39.0 1.64 1.96
PCL 141122C00040000 C 11/22/14 40.0 1.15 1.18
PCL 141122C00041000 C 11/22/14 41.0 0.59 0.61
PCL 141122C00042000 C 11/22/14 42.0 0.28 0.31
PCL 141122C00043000 C 11/22/14 43.0 0.09 0.14
PCL 141122C00044000 C 11/22/14 44.0 0.01 0.16
PCL 141122C00045000 C 11/22/14 45.0 0.00 0.09
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.09
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.05
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.04
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.03
PCL 141122C00050000 C 11/22/14 50.0 0.00 0.04
PCL 141122C00055000 C 11/22/14 55.0 0.00 0.03
PCL 141122P00027000 P 11/22/14 27.0 0.00 0.03
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.03
PCL 141122P00029000 P 11/22/14 29.0 0.00 0.03
PCL 141122P00030000 P 11/22/14 30.0 0.01 0.03
PCL 141122P00031000 P 11/22/14 31.0 0.02 0.05
PCL 141122P00032000 P 11/22/14 32.0 0.02 0.08
PCL 141122P00033000 P 11/22/14 33.0 0.04 0.14
PCL 141122P00034000 P 11/22/14 34.0 0.05 0.22
PCL 141122P00035000 P 11/22/14 35.0 0.08 0.25
PCL 141122P00036000 P 11/22/14 36.0 0.12 0.26
PCL 141122P00037000 P 11/22/14 37.0 0.19 0.34
PCL 141122P00038000 P 11/22/14 38.0 0.29 0.36
PCL 141122P00039000 P 11/22/14 39.0 0.48 0.50
PCL 141122P00040000 P 11/22/14 40.0 0.82 0.86
PCL 141122P00041000 P 11/22/14 41.0 1.30 1.38
PCL 141122P00042000 P 11/22/14 42.0 1.96 2.10
PCL 141122P00043000 P 11/22/14 43.0 2.78 3.45
PCL 141122P00044000 P 11/22/14 44.0 3.70 4.10
PCL 141122P00045000 P 11/22/14 45.0 4.70 5.15
PCL 141122P00046000 P 11/22/14 46.0 5.70 6.40
PCL 141122P00047000 P 11/22/14 47.0 6.70 7.40
PCL 141122P00048000 P 11/22/14 48.0 7.65 8.45
PCL 141122P00049000 P 11/22/14 49.0 8.65 9.45
PCL 141122P00050000 P 11/22/14 50.0 9.55 10.60
PCL 141122P00055000 P 11/22/14 55.0 14.40 15.80
PCL 141220C00032000 C 12/20/14 32.0 7.95 8.85
PCL 141220C00033000 C 12/20/14 33.0 7.00 7.85
PCL 141220C00034000 C 12/20/14 34.0 6.00 6.85
PCL 141220C00035000 C 12/20/14 35.0 5.05 5.85
PCL 141220C00036000 C 12/20/14 36.0 4.10 4.85
PCL 141220C00037000 C 12/20/14 37.0 3.25 3.90
PCL 141220C00038000 C 12/20/14 38.0 2.69 2.98
PCL 141220C00039000 C 12/20/14 39.0 1.98 2.15
PCL 141220C00040000 C 12/20/14 40.0 1.15 1.44
PCL 141220C00041000 C 12/20/14 41.0 0.70 0.86
PCL 141220C00042000 C 12/20/14 42.0 0.31 0.45
PCL 141220C00043000 C 12/20/14 43.0 0.11 0.27
PCL 141220C00044000 C 12/20/14 44.0 0.05 0.17
PCL 141220C00045000 C 12/20/14 45.0 0.01 0.11
PCL 141220C00046000 C 12/20/14 46.0 0.00 0.11
PCL 141220C00047000 C 12/20/14 47.0 0.00 0.09
PCL 141220C00048000 C 12/20/14 48.0 0.00 0.07
PCL 141220P00032000 P 12/20/14 32.0 0.03 0.20
PCL 141220P00033000 P 12/20/14 33.0 0.07 0.23
PCL 141220P00034000 P 12/20/14 34.0 0.11 0.17
PCL 141220P00035000 P 12/20/14 35.0 0.15 0.31
PCL 141220P00036000 P 12/20/14 36.0 0.21 0.36
PCL 141220P00037000 P 12/20/14 37.0 0.31 0.42
PCL 141220P00038000 P 12/20/14 38.0 0.48 0.62
PCL 141220P00039000 P 12/20/14 39.0 0.71 0.99
PCL 141220P00040000 P 12/20/14 40.0 1.01 1.29
PCL 141220P00041000 P 12/20/14 41.0 1.52 1.84
PCL 141220P00042000 P 12/20/14 42.0 2.15 2.76
PCL 141220P00043000 P 12/20/14 43.0 2.90 3.65
PCL 141220P00044000 P 12/20/14 44.0 3.75 4.65
PCL 141220P00045000 P 12/20/14 45.0 4.70 5.50
PCL 141220P00046000 P 12/20/14 46.0 5.65 6.55
PCL 141220P00047000 P 12/20/14 47.0 6.65 7.45
PCL 141220P00048000 P 12/20/14 48.0 7.65 8.45
PCL 150117C00023000 C 01/17/15 23.0 16.70 18.05
PCL 150117C00024000 C 01/17/15 24.0 15.70 17.05
PCL 150117C00025000 C 01/17/15 25.0 14.70 16.05
PCL 150117C00026000 C 01/17/15 26.0 13.70 15.25
PCL 150117C00027000 C 01/17/15 27.0 12.70 14.25
PCL 150117C00028000 C 01/17/15 28.0 11.70 13.00
PCL 150117C00029000 C 01/17/15 29.0 10.95 11.80
PCL 150117C00030000 C 01/17/15 30.0 10.05 10.85
PCL 150117C00031000 C 01/17/15 31.0 9.10 9.85
PCL 150117C00032000 C 01/17/15 32.0 8.10 8.80
PCL 150117C00033000 C 01/17/15 33.0 7.10 7.80
PCL 150117C00034000 C 01/17/15 34.0 6.10 6.80
PCL 150117C00035000 C 01/17/15 35.0 5.15 5.90
PCL 150117C00036000 C 01/17/15 36.0 4.25 4.85
PCL 150117C00037000 C 01/17/15 37.0 3.50 3.95
PCL 150117C00038000 C 01/17/15 38.0 2.65 3.05
PCL 150117C00039000 C 01/17/15 39.0 1.97 2.24
PCL 150117C00040000 C 01/17/15 40.0 1.37 1.55
PCL 150117C00041000 C 01/17/15 41.0 0.93 1.01
PCL 150117C00042000 C 01/17/15 42.0 0.57 0.62
PCL 150117C00043000 C 01/17/15 43.0 0.30 0.37
PCL 150117C00044000 C 01/17/15 44.0 0.12 0.22
PCL 150117C00045000 C 01/17/15 45.0 0.06 0.16
PCL 150117C00046000 C 01/17/15 46.0 0.03 0.12
PCL 150117C00047000 C 01/17/15 47.0 0.01 0.09
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.09
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.09
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.06
PCL 150117C00055000 C 01/17/15 55.0 0.00 0.04
PCL 150117C00060000 C 01/17/15 60.0 0.00 0.03
PCL 150117C00065000 C 01/17/15 65.0 0.00 0.03
PCL 150117C00070000 C 01/17/15 70.0 0.00 0.03
PCL 150117P00023000 P 01/17/15 23.0 0.00 0.03
PCL 150117P00024000 P 01/17/15 24.0 0.00 0.04
PCL 150117P00025000 P 01/17/15 25.0 0.01 0.03
PCL 150117P00026000 P 01/17/15 26.0 0.02 0.04
PCL 150117P00027000 P 01/17/15 27.0 0.02 0.05
PCL 150117P00028000 P 01/17/15 28.0 0.02 0.10
PCL 150117P00029000 P 01/17/15 29.0 0.04 0.16
PCL 150117P00030000 P 01/17/15 30.0 0.04 0.21
PCL 150117P00031000 P 01/17/15 31.0 0.08 0.25
PCL 150117P00032000 P 01/17/15 32.0 0.03 0.25
PCL 150117P00033000 P 01/17/15 33.0 0.08 0.28
PCL 150117P00034000 P 01/17/15 34.0 0.18 0.33
PCL 150117P00035000 P 01/17/15 35.0 0.23 0.37
PCL 150117P00036000 P 01/17/15 36.0 0.32 0.44
PCL 150117P00037000 P 01/17/15 37.0 0.45 0.52
PCL 150117P00038000 P 01/17/15 38.0 0.60 0.67
PCL 150117P00039000 P 01/17/15 39.0 0.84 0.94
PCL 150117P00040000 P 01/17/15 40.0 1.19 1.31
PCL 150117P00041000 P 01/17/15 41.0 1.70 1.94
PCL 150117P00042000 P 01/17/15 42.0 2.28 2.88
PCL 150117P00043000 P 01/17/15 43.0 2.99 3.65
PCL 150117P00044000 P 01/17/15 44.0 3.80 4.55
PCL 150117P00045000 P 01/17/15 45.0 4.80 5.55
PCL 150117P00046000 P 01/17/15 46.0 5.70 6.55
PCL 150117P00047000 P 01/17/15 47.0 6.70 7.60
PCL 150117P00048000 P 01/17/15 48.0 7.65 8.60
PCL 150117P00049000 P 01/17/15 49.0 8.65 9.55
PCL 150117P00050000 P 01/17/15 50.0 9.65 10.65
PCL 150117P00055000 P 01/17/15 55.0 14.40 15.80
PCL 150117P00060000 P 01/17/15 60.0 19.45 20.80
PCL 150117P00065000 P 01/17/15 65.0 24.25 25.85
PCL 150117P00070000 P 01/17/15 70.0 29.20 30.80
PCL 150220C00024000 C 02/20/15 24.0 15.60 17.05
PCL 150220C00025000 C 02/20/15 25.0 14.65 16.55
PCL 150220C00026000 C 02/20/15 26.0 13.65 15.10
PCL 150220C00027000 C 02/20/15 27.0 12.65 14.10
PCL 150220C00028000 C 02/20/15 28.0 11.65 13.05
PCL 150220C00029000 C 02/20/15 29.0 10.95 11.80
PCL 150220C00030000 C 02/20/15 30.0 10.05 10.85
PCL 150220C00031000 C 02/20/15 31.0 9.10 9.80
PCL 150220C00032000 C 02/20/15 32.0 8.10 8.80
PCL 150220C00033000 C 02/20/15 33.0 7.10 7.85
PCL 150220C00034000 C 02/20/15 34.0 6.15 6.85
PCL 150220C00035000 C 02/20/15 35.0 5.20 5.85
PCL 150220C00036000 C 02/20/15 36.0 4.25 4.90
PCL 150220C00037000 C 02/20/15 37.0 3.65 4.05
PCL 150220C00038000 C 02/20/15 38.0 2.79 3.15
PCL 150220C00039000 C 02/20/15 39.0 2.06 2.47
PCL 150220C00040000 C 02/20/15 40.0 1.71 1.82
PCL 150220C00041000 C 02/20/15 41.0 1.19 1.30
PCL 150220C00042000 C 02/20/15 42.0 0.69 0.87
PCL 150220C00043000 C 02/20/15 43.0 0.50 0.58
PCL 150220C00044000 C 02/20/15 44.0 0.25 0.43
PCL 150220C00045000 C 02/20/15 45.0 0.12 0.30
PCL 150220C00046000 C 02/20/15 46.0 0.04 0.22
PCL 150220C00047000 C 02/20/15 47.0 0.05 0.16
PCL 150220C00048000 C 02/20/15 48.0 0.03 0.13
PCL 150220C00049000 C 02/20/15 49.0 0.01 0.12
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.09
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.04
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.03
PCL 150220P00024000 P 02/20/15 24.0 0.01 0.07
PCL 150220P00025000 P 02/20/15 25.0 0.01 0.10
PCL 150220P00026000 P 02/20/15 26.0 0.03 0.14
PCL 150220P00027000 P 02/20/15 27.0 0.04 0.20
PCL 150220P00028000 P 02/20/15 28.0 0.06 0.24
PCL 150220P00029000 P 02/20/15 29.0 0.04 0.24
PCL 150220P00030000 P 02/20/15 30.0 0.07 0.25
PCL 150220P00031000 P 02/20/15 31.0 0.06 0.30
PCL 150220P00032000 P 02/20/15 32.0 0.19 0.35
PCL 150220P00033000 P 02/20/15 33.0 0.23 0.41
PCL 150220P00034000 P 02/20/15 34.0 0.31 0.51
PCL 150220P00035000 P 02/20/15 35.0 0.41 0.56
PCL 150220P00036000 P 02/20/15 36.0 0.55 0.72
PCL 150220P00037000 P 02/20/15 37.0 0.74 0.94
PCL 150220P00038000 P 02/20/15 38.0 1.02 1.24
PCL 150220P00039000 P 02/20/15 39.0 1.36 1.62
PCL 150220P00040000 P 02/20/15 40.0 1.71 2.10
PCL 150220P00041000 P 02/20/15 41.0 2.25 2.77
PCL 150220P00042000 P 02/20/15 42.0 2.93 3.40
PCL 150220P00043000 P 02/20/15 43.0 3.70 4.15
PCL 150220P00044000 P 02/20/15 44.0 4.45 5.10
PCL 150220P00045000 P 02/20/15 45.0 5.35 6.10
PCL 150220P00046000 P 02/20/15 46.0 6.25 7.00
PCL 150220P00047000 P 02/20/15 47.0 7.20 7.95
PCL 150220P00048000 P 02/20/15 48.0 8.15 9.10
PCL 150220P00049000 P 02/20/15 49.0 9.05 10.05
PCL 150220P00050000 P 02/20/15 50.0 10.05 11.50
PCL 150220P00055000 P 02/20/15 55.0 14.95 16.35
PCL 150220P00060000 P 02/20/15 60.0 19.80 21.35
PCL 150515C00024000 C 05/15/15 24.0 15.70 17.05
PCL 150515C00025000 C 05/15/15 25.0 14.70 16.10
PCL 150515C00026000 C 05/15/15 26.0 13.70 15.10
PCL 150515C00027000 C 05/15/15 27.0 12.65 14.10
PCL 150515C00028000 C 05/15/15 28.0 11.70 13.10
PCL 150515C00029000 C 05/15/15 29.0 10.65 12.10
PCL 150515C00030000 C 05/15/15 30.0 10.05 10.90
PCL 150515C00031000 C 05/15/15 31.0 8.75 9.85
PCL 150515C00032000 C 05/15/15 32.0 8.10 8.95
PCL 150515C00033000 C 05/15/15 33.0 7.10 7.85
PCL 150515C00034000 C 05/15/15 34.0 6.15 6.80
PCL 150515C00035000 C 05/15/15 35.0 5.30 5.90
PCL 150515C00036000 C 05/15/15 36.0 4.30 5.00
PCL 150515C00037000 C 05/15/15 37.0 3.55 4.25
PCL 150515C00038000 C 05/15/15 38.0 2.96 3.45
PCL 150515C00039000 C 05/15/15 39.0 2.35 2.93
PCL 150515C00040000 C 05/15/15 40.0 1.79 2.27
PCL 150515C00041000 C 05/15/15 41.0 1.34 1.67
PCL 150515C00042000 C 05/15/15 42.0 0.98 1.29
PCL 150515C00043000 C 05/15/15 43.0 0.70 1.00
PCL 150515C00044000 C 05/15/15 44.0 0.48 0.77
PCL 150515C00045000 C 05/15/15 45.0 0.35 0.60
PCL 150515C00046000 C 05/15/15 46.0 0.23 0.48
PCL 150515C00047000 C 05/15/15 47.0 0.10 0.35
PCL 150515C00048000 C 05/15/15 48.0 0.08 0.28
PCL 150515C00049000 C 05/15/15 49.0 0.03 0.25
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.10
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.25
PCL 150515P00026000 P 05/15/15 26.0 0.01 0.25
PCL 150515P00027000 P 05/15/15 27.0 0.03 0.26
PCL 150515P00028000 P 05/15/15 28.0 0.06 0.30
PCL 150515P00029000 P 05/15/15 29.0 0.10 0.35
PCL 150515P00030000 P 05/15/15 30.0 0.16 0.40
PCL 150515P00031000 P 05/15/15 31.0 0.24 0.47
PCL 150515P00032000 P 05/15/15 32.0 0.34 0.59
PCL 150515P00033000 P 05/15/15 33.0 0.47 0.71
PCL 150515P00034000 P 05/15/15 34.0 0.62 0.86
PCL 150515P00035000 P 05/15/15 35.0 0.80 1.06
PCL 150515P00036000 P 05/15/15 36.0 1.03 1.30
PCL 150515P00037000 P 05/15/15 37.0 1.31 1.60
PCL 150515P00038000 P 05/15/15 38.0 1.57 1.96
PCL 150515P00039000 P 05/15/15 39.0 2.03 2.46
PCL 150515P00040000 P 05/15/15 40.0 2.50 2.96
PCL 150515P00041000 P 05/15/15 41.0 3.05 3.55
PCL 150515P00042000 P 05/15/15 42.0 3.65 4.20
PCL 150515P00043000 P 05/15/15 43.0 4.35 4.95
PCL 150515P00044000 P 05/15/15 44.0 5.10 5.75
PCL 150515P00045000 P 05/15/15 45.0 5.95 6.60
PCL 150515P00046000 P 05/15/15 46.0 6.80 7.50
PCL 150515P00047000 P 05/15/15 47.0 7.70 8.70
PCL 150515P00048000 P 05/15/15 48.0 8.55 9.55
PCL 150515P00049000 P 05/15/15 49.0 9.55 10.55
PCL 160115C00023000 C 01/15/16 23.0 16.75 18.20
PCL 160115C00025000 C 01/15/16 25.0 14.65 16.20
PCL 160115C00028000 C 01/15/16 28.0 11.65 13.20
PCL 160115C00030000 C 01/15/16 30.0 9.80 10.95
PCL 160115C00033000 C 01/15/16 33.0 6.90 8.00
PCL 160115C00035000 C 01/15/16 35.0 5.10 6.05
PCL 160115C00037000 C 01/15/16 37.0 3.70 4.45
PCL 160115C00040000 C 01/15/16 40.0 2.15 2.79
PCL 160115C00042000 C 01/15/16 42.0 1.42 1.86
PCL 160115C00045000 C 01/15/16 45.0 0.66 1.09
PCL 160115C00047000 C 01/15/16 47.0 0.37 0.78
PCL 160115C00050000 C 01/15/16 50.0 0.09 0.51
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.50
PCL 160115P00025000 P 01/15/16 25.0 0.03 0.50
PCL 160115P00028000 P 01/15/16 28.0 0.23 0.65
PCL 160115P00030000 P 01/15/16 30.0 0.45 0.85
PCL 160115P00033000 P 01/15/16 33.0 1.05 1.48
PCL 160115P00035000 P 01/15/16 35.0 1.66 2.15
PCL 160115P00037000 P 01/15/16 37.0 2.31 2.89
PCL 160115P00040000 P 01/15/16 40.0 3.85 4.40
PCL 160115P00042000 P 01/15/16 42.0 5.05 5.80
PCL 160115P00045000 P 01/15/16 45.0 7.35 8.35
PCL 160115P00047000 P 01/15/16 47.0 8.95 10.05
PCL 160115P00050000 P 01/15/16 50.0 11.50 13.05
PCL 170120C00023000 C 01/20/17 23.0 16.75 18.20
PCL 170120C00025000 C 01/20/17 25.0 14.70 16.20
PCL 170120C00028000 C 01/20/17 28.0 11.70 13.20
PCL 170120C00030000 C 01/20/17 30.0 9.65 11.30
PCL 170120C00033000 C 01/20/17 33.0 7.00 8.25
PCL 170120C00035000 C 01/20/17 35.0 5.45 6.45
PCL 170120C00037000 C 01/20/17 37.0 4.15 5.05
PCL 170120C00040000 C 01/20/17 40.0 2.65 3.55
PCL 170120C00042000 C 01/20/17 42.0 2.00 2.80
PCL 170120C00045000 C 01/20/17 45.0 1.32 1.85
PCL 170120C00047000 C 01/20/17 47.0 0.89 1.45
PCL 170120C00050000 C 01/20/17 50.0 0.65 1.07
PCL 170120P00023000 P 01/20/17 23.0 0.28 0.72
PCL 170120P00025000 P 01/20/17 25.0 0.50 1.00
PCL 170120P00028000 P 01/20/17 28.0 1.01 1.47
PCL 170120P00030000 P 01/20/17 30.0 1.48 2.15
PCL 170120P00033000 P 01/20/17 33.0 2.25 3.10
PCL 170120P00035000 P 01/20/17 35.0 2.95 3.90
PCL 170120P00037000 P 01/20/17 37.0 3.85 4.90
PCL 170120P00040000 P 01/20/17 40.0 5.35 6.70
PCL 170120P00042000 P 01/20/17 42.0 6.65 7.65
PCL 170120P00045000 P 01/20/17 45.0 8.85 9.85
PCL 170120P00047000 P 01/20/17 47.0 10.25 11.80
PCL 170120P00050000 P 01/20/17 50.0 12.85 14.45

OPRA data is delayed 15 minutes.