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 (2015-06-26)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150821C00028000 C 08/21/15 28.0 12.05 13.20
PCL 150821C00029000 C 08/21/15 29.0 10.05 13.65
PCL 150821C00030000 C 08/21/15 30.0 9.30 11.20
PCL 150821C00031000 C 08/21/15 31.0 8.30 11.55
PCL 150821C00032000 C 08/21/15 32.0 8.40 9.20
PCL 150821C00033000 C 08/21/15 33.0 7.40 8.15
PCL 150821C00034000 C 08/21/15 34.0 6.40 7.20
PCL 150821C00035000 C 08/21/15 35.0 5.40 6.20
PCL 150821C00036000 C 08/21/15 36.0 4.40 5.20
PCL 150821C00037000 C 08/21/15 37.0 3.40 4.20
PCL 150821C00038000 C 08/21/15 38.0 2.43 3.10
PCL 150821C00039000 C 08/21/15 39.0 1.46 2.11
PCL 150821C00040000 C 08/21/15 40.0 0.99 1.19
PCL 150821C00041000 C 08/21/15 41.0 0.33 0.37
PCL 150821C00042000 C 08/21/15 42.0 0.06 0.09
PCL 150821C00043000 C 08/21/15 43.0 0.01 0.08
PCL 150821C00044000 C 08/21/15 44.0 0.00 0.03
PCL 150821C00045000 C 08/21/15 45.0 0.00 0.03
PCL 150821C00046000 C 08/21/15 46.0 0.01 0.03
PCL 150821C00047000 C 08/21/15 47.0 0.00 0.03
PCL 150821C00048000 C 08/21/15 48.0 0.00 0.03
PCL 150821C00049000 C 08/21/15 49.0 0.00 0.03
PCL 150821C00050000 C 08/21/15 50.0 0.00 0.03
PCL 150821C00055000 C 08/21/15 55.0 0.00 0.03
PCL 150821P00028000 P 08/21/15 28.0 0.00 0.03
PCL 150821P00029000 P 08/21/15 29.0 0.00 0.03
PCL 150821P00030000 P 08/21/15 30.0 0.00 0.03
PCL 150821P00031000 P 08/21/15 31.0 0.00 0.03
PCL 150821P00032000 P 08/21/15 32.0 0.00 0.03
PCL 150821P00033000 P 08/21/15 33.0 0.00 0.03
PCL 150821P00034000 P 08/21/15 34.0 0.00 0.04
PCL 150821P00035000 P 08/21/15 35.0 0.00 0.06
PCL 150821P00036000 P 08/21/15 36.0 0.00 0.11
PCL 150821P00037000 P 08/21/15 37.0 0.00 0.12
PCL 150821P00038000 P 08/21/15 38.0 0.03 0.10
PCL 150821P00039000 P 08/21/15 39.0 0.11 0.16
PCL 150821P00040000 P 08/21/15 40.0 0.29 0.34
PCL 150821P00041000 P 08/21/15 41.0 0.76 0.85
PCL 150821P00042000 P 08/21/15 42.0 1.30 2.08
PCL 150821P00043000 P 08/21/15 43.0 2.21 3.10
PCL 150821P00044000 P 08/21/15 44.0 3.20 4.05
PCL 150821P00045000 P 08/21/15 45.0 4.00 5.15
PCL 150821P00046000 P 08/21/15 46.0 4.80 6.10
PCL 150821P00047000 P 08/21/15 47.0 5.95 7.10
PCL 150821P00048000 P 08/21/15 48.0 6.95 8.15
PCL 150821P00049000 P 08/21/15 49.0 7.80 9.25
PCL 150821P00050000 P 08/21/15 50.0 7.80 10.10
PCL 150821P00055000 P 08/21/15 55.0 13.85 15.45
PCL 150918C00032000 C 09/18/15 32.0 8.35 9.35
PCL 150918C00033000 C 09/18/15 33.0 7.40 8.35
PCL 150918C00034000 C 09/18/15 34.0 6.40 7.35
PCL 150918C00035000 C 09/18/15 35.0 5.35 6.35
PCL 150918C00036000 C 09/18/15 36.0 4.40 5.20
PCL 150918C00037000 C 09/18/15 37.0 3.40 4.25
PCL 150918C00038000 C 09/18/15 38.0 2.44 3.25
PCL 150918C00039000 C 09/18/15 39.0 1.73 2.17
PCL 150918C00040000 C 09/18/15 40.0 1.12 1.18
PCL 150918C00041000 C 09/18/15 41.0 0.52 0.59
PCL 150918C00042000 C 09/18/15 42.0 0.21 0.27
PCL 150918C00043000 C 09/18/15 43.0 0.05 0.18
PCL 150918C00044000 C 09/18/15 44.0 0.00 0.12
PCL 150918C00045000 C 09/18/15 45.0 0.00 0.06
PCL 150918C00046000 C 09/18/15 46.0 0.00 0.04
PCL 150918C00047000 C 09/18/15 47.0 0.00 0.03
PCL 150918C00048000 C 09/18/15 48.0 0.00 0.03
PCL 150918C00049000 C 09/18/15 49.0 0.00 0.03
PCL 150918C00050000 C 09/18/15 50.0 0.00 0.03
PCL 150918P00032000 P 09/18/15 32.0 0.00 0.05
PCL 150918P00033000 P 09/18/15 33.0 0.00 0.09
PCL 150918P00034000 P 09/18/15 34.0 0.00 0.12
PCL 150918P00035000 P 09/18/15 35.0 0.01 0.14
PCL 150918P00036000 P 09/18/15 36.0 0.04 0.15
PCL 150918P00037000 P 09/18/15 37.0 0.08 0.20
PCL 150918P00038000 P 09/18/15 38.0 0.14 0.23
PCL 150918P00039000 P 09/18/15 39.0 0.29 0.33
PCL 150918P00040000 P 09/18/15 40.0 0.55 0.60
PCL 150918P00041000 P 09/18/15 41.0 1.01 1.11
PCL 150918P00042000 P 09/18/15 42.0 1.57 2.12
PCL 150918P00043000 P 09/18/15 43.0 2.37 3.10
PCL 150918P00044000 P 09/18/15 44.0 3.30 4.05
PCL 150918P00045000 P 09/18/15 45.0 4.25 5.05
PCL 150918P00046000 P 09/18/15 46.0 5.20 6.05
PCL 150918P00047000 P 09/18/15 47.0 6.05 7.05
PCL 150918P00048000 P 09/18/15 48.0 6.95 8.10
PCL 150918P00049000 P 09/18/15 49.0 7.95 9.05
PCL 150918P00050000 P 09/18/15 50.0 8.40 10.50
PCL 151120C00028000 C 11/20/15 28.0 12.25 13.50
PCL 151120C00029000 C 11/20/15 29.0 10.10 13.70
PCL 151120C00030000 C 11/20/15 30.0 9.10 12.70
PCL 151120C00031000 C 11/20/15 31.0 7.65 11.85
PCL 151120C00032000 C 11/20/15 32.0 6.55 10.85
PCL 151120C00033000 C 11/20/15 33.0 5.55 9.95
PCL 151120C00034000 C 11/20/15 34.0 4.75 9.20
PCL 151120C00035000 C 11/20/15 35.0 3.70 8.10
PCL 151120C00036000 C 11/20/15 36.0 3.90 6.00
PCL 151120C00037000 C 11/20/15 37.0 3.50 5.10
PCL 151120C00038000 C 11/20/15 38.0 2.66 4.25
PCL 151120C00039000 C 11/20/15 39.0 2.15 3.30
PCL 151120C00040000 C 11/20/15 40.0 1.50 1.65
PCL 151120C00041000 C 11/20/15 41.0 0.93 1.09
PCL 151120C00042000 C 11/20/15 42.0 0.55 0.70
PCL 151120C00043000 C 11/20/15 43.0 0.28 0.38
PCL 151120C00044000 C 11/20/15 44.0 0.10 0.23
PCL 151120C00045000 C 11/20/15 45.0 0.03 0.23
PCL 151120C00046000 C 11/20/15 46.0 0.00 0.17
PCL 151120C00047000 C 11/20/15 47.0 0.00 0.14
PCL 151120C00048000 C 11/20/15 48.0 0.00 0.10
PCL 151120C00049000 C 11/20/15 49.0 0.00 0.08
PCL 151120C00050000 C 11/20/15 50.0 0.00 0.05
PCL 151120C00055000 C 11/20/15 55.0 0.00 0.03
PCL 151120C00060000 C 11/20/15 60.0 0.00 0.03
PCL 151120P00028000 P 11/20/15 28.0 0.00 0.08
PCL 151120P00029000 P 11/20/15 29.0 0.00 0.13
PCL 151120P00030000 P 11/20/15 30.0 0.00 0.18
PCL 151120P00031000 P 11/20/15 31.0 0.00 0.20
PCL 151120P00032000 P 11/20/15 32.0 0.02 0.21
PCL 151120P00033000 P 11/20/15 33.0 0.06 0.24
PCL 151120P00034000 P 11/20/15 34.0 0.10 0.28
PCL 151120P00035000 P 11/20/15 35.0 0.15 0.35
PCL 151120P00036000 P 11/20/15 36.0 0.23 0.43
PCL 151120P00037000 P 11/20/15 37.0 0.41 0.58
PCL 151120P00038000 P 11/20/15 38.0 0.60 0.75
PCL 151120P00039000 P 11/20/15 39.0 0.88 0.98
PCL 151120P00040000 P 11/20/15 40.0 1.25 1.47
PCL 151120P00041000 P 11/20/15 41.0 1.72 2.01
PCL 151120P00042000 P 11/20/15 42.0 2.33 2.95
PCL 151120P00043000 P 11/20/15 43.0 1.99 3.70
PCL 151120P00044000 P 11/20/15 44.0 3.60 4.65
PCL 151120P00045000 P 11/20/15 45.0 4.50 5.55
PCL 151120P00046000 P 11/20/15 46.0 5.40 6.60
PCL 151120P00047000 P 11/20/15 47.0 4.70 9.25
PCL 151120P00048000 P 11/20/15 48.0 7.40 8.70
PCL 151120P00049000 P 11/20/15 49.0 6.65 11.25
PCL 151120P00050000 P 11/20/15 50.0 8.10 11.70
PCL 151120P00055000 P 11/20/15 55.0 13.05 16.65
PCL 151120P00060000 P 11/20/15 60.0 18.15 21.30
PCL 160115C00023000 C 01/15/16 23.0 16.70 19.35
PCL 160115C00025000 C 01/15/16 25.0 13.70 17.60
PCL 160115C00026000 C 01/15/16 26.0 12.70 16.85
PCL 160115C00027000 C 01/15/16 27.0 11.70 15.70
PCL 160115C00028000 C 01/15/16 28.0 11.00 14.70
PCL 160115C00029000 C 01/15/16 29.0 9.70 14.05
PCL 160115C00030000 C 01/15/16 30.0 9.10 12.70
PCL 160115C00031000 C 01/15/16 31.0 8.10 11.70
PCL 160115C00032000 C 01/15/16 32.0 6.60 11.00
PCL 160115C00033000 C 01/15/16 33.0 5.70 10.20
PCL 160115C00034000 C 01/15/16 34.0 5.25 9.20
PCL 160115C00035000 C 01/15/16 35.0 3.65 8.05
PCL 160115C00036000 C 01/15/16 36.0 3.80 6.15
PCL 160115C00037000 C 01/15/16 37.0 3.65 5.30
PCL 160115C00038000 C 01/15/16 38.0 2.78 4.45
PCL 160115C00039000 C 01/15/16 39.0 2.23 2.75
PCL 160115C00040000 C 01/15/16 40.0 1.57 1.99
PCL 160115C00041000 C 01/15/16 41.0 1.08 1.35
PCL 160115C00042000 C 01/15/16 42.0 0.72 0.93
PCL 160115C00043000 C 01/15/16 43.0 0.40 0.63
PCL 160115C00044000 C 01/15/16 44.0 0.15 0.51
PCL 160115C00045000 C 01/15/16 45.0 0.11 0.36
PCL 160115C00046000 C 01/15/16 46.0 0.05 0.27
PCL 160115C00047000 C 01/15/16 47.0 0.00 0.21
PCL 160115C00048000 C 01/15/16 48.0 0.00 0.18
PCL 160115C00049000 C 01/15/16 49.0 0.00 0.15
PCL 160115C00050000 C 01/15/16 50.0 0.00 0.10
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.03
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.05
PCL 160115P00025000 P 01/15/16 25.0 0.00 0.06
PCL 160115P00026000 P 01/15/16 26.0 0.00 0.11
PCL 160115P00027000 P 01/15/16 27.0 0.00 0.16
PCL 160115P00028000 P 01/15/16 28.0 0.00 0.19
PCL 160115P00029000 P 01/15/16 29.0 0.00 0.22
PCL 160115P00030000 P 01/15/16 30.0 0.01 0.24
PCL 160115P00031000 P 01/15/16 31.0 0.05 0.27
PCL 160115P00032000 P 01/15/16 32.0 0.08 0.30
PCL 160115P00033000 P 01/15/16 33.0 0.12 0.35
PCL 160115P00034000 P 01/15/16 34.0 0.17 0.42
PCL 160115P00035000 P 01/15/16 35.0 0.25 0.50
PCL 160115P00036000 P 01/15/16 36.0 0.40 0.60
PCL 160115P00037000 P 01/15/16 37.0 0.62 0.77
PCL 160115P00038000 P 01/15/16 38.0 0.78 1.02
PCL 160115P00039000 P 01/15/16 39.0 1.07 1.38
PCL 160115P00040000 P 01/15/16 40.0 1.47 1.72
PCL 160115P00041000 P 01/15/16 41.0 1.87 2.28
PCL 160115P00042000 P 01/15/16 42.0 2.52 3.10
PCL 160115P00043000 P 01/15/16 43.0 3.15 3.90
PCL 160115P00044000 P 01/15/16 44.0 3.70 4.70
PCL 160115P00045000 P 01/15/16 45.0 4.55 5.65
PCL 160115P00046000 P 01/15/16 46.0 4.75 7.40
PCL 160115P00047000 P 01/15/16 47.0 6.40 7.55
PCL 160115P00048000 P 01/15/16 48.0 5.75 9.60
PCL 160115P00049000 P 01/15/16 49.0 7.15 10.75
PCL 160115P00050000 P 01/15/16 50.0 8.10 11.70
PCL 160115P00055000 P 01/15/16 55.0 14.25 15.75
PCL 160219C00026000 C 02/19/16 26.0 13.65 16.35
PCL 160219C00027000 C 02/19/16 27.0 11.70 16.05
PCL 160219C00028000 C 02/19/16 28.0 10.60 15.05
PCL 160219C00029000 C 02/19/16 29.0 9.60 14.20
PCL 160219C00030000 C 02/19/16 30.0 8.70 12.85
PCL 160219C00031000 C 02/19/16 31.0 7.70 11.85
PCL 160219C00032000 C 02/19/16 32.0 6.70 11.20
PCL 160219C00033000 C 02/19/16 33.0 5.70 10.10
PCL 160219C00034000 C 02/19/16 34.0 5.30 8.55
PCL 160219C00035000 C 02/19/16 35.0 4.85 7.00
PCL 160219C00036000 C 02/19/16 36.0 3.85 6.15
PCL 160219C00037000 C 02/19/16 37.0 2.86 5.30
PCL 160219C00038000 C 02/19/16 38.0 3.00 4.50
PCL 160219C00039000 C 02/19/16 39.0 2.31 2.84
PCL 160219C00040000 C 02/19/16 40.0 1.68 2.25
PCL 160219C00041000 C 02/19/16 41.0 1.18 1.68
PCL 160219C00042000 C 02/19/16 42.0 0.79 1.27
PCL 160219C00043000 C 02/19/16 43.0 0.47 0.85
PCL 160219C00044000 C 02/19/16 44.0 0.28 0.65
PCL 160219C00045000 C 02/19/16 45.0 0.14 0.46
PCL 160219C00046000 C 02/19/16 46.0 0.05 0.35
PCL 160219C00047000 C 02/19/16 47.0 0.02 0.27
PCL 160219C00048000 C 02/19/16 48.0 0.00 0.22
PCL 160219C00049000 C 02/19/16 49.0 0.00 0.19
PCL 160219C00050000 C 02/19/16 50.0 0.00 0.17
PCL 160219C00055000 C 02/19/16 55.0 0.00 0.05
PCL 160219P00026000 P 02/19/16 26.0 0.00 0.20
PCL 160219P00027000 P 02/19/16 27.0 0.00 0.23
PCL 160219P00028000 P 02/19/16 28.0 0.00 0.24
PCL 160219P00029000 P 02/19/16 29.0 0.02 0.26
PCL 160219P00030000 P 02/19/16 30.0 0.05 0.29
PCL 160219P00031000 P 02/19/16 31.0 0.09 0.32
PCL 160219P00032000 P 02/19/16 32.0 0.13 0.37
PCL 160219P00033000 P 02/19/16 33.0 0.19 0.53
PCL 160219P00034000 P 02/19/16 34.0 0.20 0.61
PCL 160219P00035000 P 02/19/16 35.0 0.39 0.72
PCL 160219P00036000 P 02/19/16 36.0 0.52 0.85
PCL 160219P00037000 P 02/19/16 37.0 0.71 1.08
PCL 160219P00038000 P 02/19/16 38.0 0.95 1.39
PCL 160219P00039000 P 02/19/16 39.0 1.28 1.77
PCL 160219P00040000 P 02/19/16 40.0 1.74 2.20
PCL 160219P00041000 P 02/19/16 41.0 2.28 2.85
PCL 160219P00042000 P 02/19/16 42.0 2.95 3.65
PCL 160219P00043000 P 02/19/16 43.0 2.50 5.40
PCL 160219P00044000 P 02/19/16 44.0 3.30 6.30
PCL 160219P00045000 P 02/19/16 45.0 4.90 6.10
PCL 160219P00046000 P 02/19/16 46.0 5.05 8.05
PCL 160219P00047000 P 02/19/16 47.0 5.10 9.50
PCL 160219P00048000 P 02/19/16 48.0 6.05 10.70
PCL 160219P00049000 P 02/19/16 49.0 7.05 11.50
PCL 160219P00050000 P 02/19/16 50.0 8.00 12.30
PCL 160219P00055000 P 02/19/16 55.0 13.10 17.30
PCL 170120C00023000 C 01/20/17 23.0 16.25 19.45
PCL 170120C00025000 C 01/20/17 25.0 13.50 18.35
PCL 170120C00028000 C 01/20/17 28.0 10.50 15.35
PCL 170120C00030000 C 01/20/17 30.0 8.50 13.35
PCL 170120C00033000 C 01/20/17 33.0 6.75 9.10
PCL 170120C00035000 C 01/20/17 35.0 5.40 6.75
PCL 170120C00037000 C 01/20/17 37.0 3.85 5.25
PCL 170120C00040000 C 01/20/17 40.0 2.21 3.35
PCL 170120C00042000 C 01/20/17 42.0 1.40 2.42
PCL 170120C00045000 C 01/20/17 45.0 0.73 1.41
PCL 170120C00047000 C 01/20/17 47.0 0.60 1.01
PCL 170120C00050000 C 01/20/17 50.0 0.08 0.57
PCL 170120C00055000 C 01/20/17 55.0 0.00 0.36
PCL 170120P00023000 P 01/20/17 23.0 0.01 0.45
PCL 170120P00025000 P 01/20/17 25.0 0.08 0.52
PCL 170120P00028000 P 01/20/17 28.0 0.26 0.72
PCL 170120P00030000 P 01/20/17 30.0 0.45 0.91
PCL 170120P00033000 P 01/20/17 33.0 0.83 1.50
PCL 170120P00035000 P 01/20/17 35.0 1.36 2.13
PCL 170120P00037000 P 01/20/17 37.0 2.00 2.85
PCL 170120P00040000 P 01/20/17 40.0 3.20 4.35
PCL 170120P00042000 P 01/20/17 42.0 4.30 5.75
PCL 170120P00045000 P 01/20/17 45.0 5.50 9.15
PCL 170120P00047000 P 01/20/17 47.0 7.15 10.80
PCL 170120P00050000 P 01/20/17 50.0 10.20 13.25
PCL 170120P00055000 P 01/20/17 55.0 14.80 18.05

OPRA data is delayed 15 minutes.