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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141220C00032000 C 12/20/14 32.0 9.60 10.45
PCL 141220C00033000 C 12/20/14 33.0 8.60 9.40
PCL 141220C00034000 C 12/20/14 34.0 7.60 8.40
PCL 141220C00035000 C 12/20/14 35.0 6.60 7.40
PCL 141220C00036000 C 12/20/14 36.0 5.60 6.40
PCL 141220C00037000 C 12/20/14 37.0 4.60 5.40
PCL 141220C00038000 C 12/20/14 38.0 3.65 4.40
PCL 141220C00039000 C 12/20/14 39.0 2.66 3.40
PCL 141220C00040000 C 12/20/14 40.0 1.68 2.38
PCL 141220C00041000 C 12/20/14 41.0 0.98 1.38
PCL 141220C00042000 C 12/20/14 42.0 0.21 0.36
PCL 141220C00043000 C 12/20/14 43.0 0.00 0.03
PCL 141220C00044000 C 12/20/14 44.0 0.00 0.03
PCL 141220C00045000 C 12/20/14 45.0 0.00 0.03
PCL 141220C00046000 C 12/20/14 46.0 0.00 0.03
PCL 141220C00047000 C 12/20/14 47.0 0.00 0.03
PCL 141220C00048000 C 12/20/14 48.0 0.00 0.03
PCL 141220P00032000 P 12/20/14 32.0 0.00 0.03
PCL 141220P00033000 P 12/20/14 33.0 0.00 0.03
PCL 141220P00034000 P 12/20/14 34.0 0.00 0.03
PCL 141220P00035000 P 12/20/14 35.0 0.00 0.03
PCL 141220P00036000 P 12/20/14 36.0 0.00 0.03
PCL 141220P00037000 P 12/20/14 37.0 0.00 0.03
PCL 141220P00038000 P 12/20/14 38.0 0.00 0.03
PCL 141220P00039000 P 12/20/14 39.0 0.00 0.03
PCL 141220P00040000 P 12/20/14 40.0 0.00 0.03
PCL 141220P00041000 P 12/20/14 41.0 0.00 0.02
PCL 141220P00042000 P 12/20/14 42.0 0.00 0.03
PCL 141220P00043000 P 12/20/14 43.0 0.58 0.81
PCL 141220P00044000 P 12/20/14 44.0 1.56 1.99
PCL 141220P00045000 P 12/20/14 45.0 2.55 3.40
PCL 141220P00046000 P 12/20/14 46.0 3.50 4.40
PCL 141220P00047000 P 12/20/14 47.0 4.50 5.40
PCL 141220P00048000 P 12/20/14 48.0 5.50 6.40
PCL 150117C00023000 C 01/17/15 23.0 18.50 19.55
PCL 150117C00024000 C 01/17/15 24.0 17.50 18.55
PCL 150117C00025000 C 01/17/15 25.0 16.50 17.80
PCL 150117C00026000 C 01/17/15 26.0 15.60 16.55
PCL 150117C00027000 C 01/17/15 27.0 14.60 15.55
PCL 150117C00028000 C 01/17/15 28.0 13.65 14.45
PCL 150117C00029000 C 01/17/15 29.0 12.60 13.55
PCL 150117C00030000 C 01/17/15 30.0 11.55 12.55
PCL 150117C00031000 C 01/17/15 31.0 10.60 11.45
PCL 150117C00032000 C 01/17/15 32.0 9.60 10.45
PCL 150117C00033000 C 01/17/15 33.0 8.70 9.45
PCL 150117C00034000 C 01/17/15 34.0 7.70 8.45
PCL 150117C00035000 C 01/17/15 35.0 6.70 7.50
PCL 150117C00036000 C 01/17/15 36.0 5.70 6.50
PCL 150117C00037000 C 01/17/15 37.0 4.70 5.50
PCL 150117C00038000 C 01/17/15 38.0 3.75 4.50
PCL 150117C00039000 C 01/17/15 39.0 2.77 3.50
PCL 150117C00040000 C 01/17/15 40.0 1.85 2.46
PCL 150117C00041000 C 01/17/15 41.0 1.41 1.50
PCL 150117C00042000 C 01/17/15 42.0 0.70 0.80
PCL 150117C00043000 C 01/17/15 43.0 0.24 0.29
PCL 150117C00044000 C 01/17/15 44.0 0.04 0.09
PCL 150117C00045000 C 01/17/15 45.0 0.00 0.06
PCL 150117C00046000 C 01/17/15 46.0 0.00 0.04
PCL 150117C00047000 C 01/17/15 47.0 0.00 0.03
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.03
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.04
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.03
PCL 150117C00055000 C 01/17/15 55.0 0.00 0.03
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 0.03
PCL 150117P00025000 P 01/17/15 25.0 0.00 0.03
PCL 150117P00026000 P 01/17/15 26.0 0.00 0.03
PCL 150117P00027000 P 01/17/15 27.0 0.00 0.03
PCL 150117P00028000 P 01/17/15 28.0 0.00 0.03
PCL 150117P00029000 P 01/17/15 29.0 0.00 0.03
PCL 150117P00030000 P 01/17/15 30.0 0.00 0.03
PCL 150117P00031000 P 01/17/15 31.0 0.00 0.03
PCL 150117P00032000 P 01/17/15 32.0 0.00 0.03
PCL 150117P00033000 P 01/17/15 33.0 0.00 0.03
PCL 150117P00034000 P 01/17/15 34.0 0.00 0.03
PCL 150117P00035000 P 01/17/15 35.0 0.00 0.04
PCL 150117P00036000 P 01/17/15 36.0 0.00 0.07
PCL 150117P00037000 P 01/17/15 37.0 0.00 0.13
PCL 150117P00038000 P 01/17/15 38.0 0.01 0.13
PCL 150117P00039000 P 01/17/15 39.0 0.05 0.16
PCL 150117P00040000 P 01/17/15 40.0 0.06 0.20
PCL 150117P00041000 P 01/17/15 41.0 0.20 0.23
PCL 150117P00042000 P 01/17/15 42.0 0.45 0.50
PCL 150117P00043000 P 01/17/15 43.0 0.97 1.05
PCL 150117P00044000 P 01/17/15 44.0 1.65 1.93
PCL 150117P00045000 P 01/17/15 45.0 2.58 2.92
PCL 150117P00046000 P 01/17/15 46.0 3.55 3.95
PCL 150117P00047000 P 01/17/15 47.0 4.55 4.95
PCL 150117P00048000 P 01/17/15 48.0 5.55 6.00
PCL 150117P00049000 P 01/17/15 49.0 6.55 7.00
PCL 150117P00050000 P 01/17/15 50.0 7.45 7.95
PCL 150117P00055000 P 01/17/15 55.0 12.45 13.00
PCL 150117P00060000 P 01/17/15 60.0 17.45 18.00
PCL 150117P00065000 P 01/17/15 65.0 22.10 23.00
PCL 150117P00070000 P 01/17/15 70.0 27.35 28.00
PCL 150220C00024000 C 02/20/15 24.0 17.35 18.75
PCL 150220C00025000 C 02/20/15 25.0 16.20 17.85
PCL 150220C00026000 C 02/20/15 26.0 15.20 17.10
PCL 150220C00027000 C 02/20/15 27.0 14.20 15.85
PCL 150220C00028000 C 02/20/15 28.0 13.25 14.70
PCL 150220C00029000 C 02/20/15 29.0 12.40 13.80
PCL 150220C00030000 C 02/20/15 30.0 11.40 12.80
PCL 150220C00031000 C 02/20/15 31.0 10.40 11.50
PCL 150220C00032000 C 02/20/15 32.0 9.65 10.55
PCL 150220C00033000 C 02/20/15 33.0 8.65 9.50
PCL 150220C00034000 C 02/20/15 34.0 7.65 8.50
PCL 150220C00035000 C 02/20/15 35.0 6.70 7.50
PCL 150220C00036000 C 02/20/15 36.0 5.70 6.50
PCL 150220C00037000 C 02/20/15 37.0 4.80 5.55
PCL 150220C00038000 C 02/20/15 38.0 3.85 4.60
PCL 150220C00039000 C 02/20/15 39.0 2.97 3.60
PCL 150220C00040000 C 02/20/15 40.0 2.11 2.74
PCL 150220C00041000 C 02/20/15 41.0 1.72 1.85
PCL 150220C00042000 C 02/20/15 42.0 1.09 1.22
PCL 150220C00043000 C 02/20/15 43.0 0.61 0.69
PCL 150220C00044000 C 02/20/15 44.0 0.28 0.33
PCL 150220C00045000 C 02/20/15 45.0 0.08 0.28
PCL 150220C00046000 C 02/20/15 46.0 0.02 0.15
PCL 150220C00047000 C 02/20/15 47.0 0.03 0.10
PCL 150220C00048000 C 02/20/15 48.0 0.00 0.10
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.10
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.06
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 0.00 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 0.04
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 0.05
PCL 150220P00031000 P 02/20/15 31.0 0.00 0.06
PCL 150220P00032000 P 02/20/15 32.0 0.00 0.11
PCL 150220P00033000 P 02/20/15 33.0 0.00 0.15
PCL 150220P00034000 P 02/20/15 34.0 0.01 0.17
PCL 150220P00035000 P 02/20/15 35.0 0.05 0.17
PCL 150220P00036000 P 02/20/15 36.0 0.04 0.19
PCL 150220P00037000 P 02/20/15 37.0 0.08 0.28
PCL 150220P00038000 P 02/20/15 38.0 0.18 0.29
PCL 150220P00039000 P 02/20/15 39.0 0.28 0.33
PCL 150220P00040000 P 02/20/15 40.0 0.44 0.50
PCL 150220P00041000 P 02/20/15 41.0 0.71 0.76
PCL 150220P00042000 P 02/20/15 42.0 1.11 1.17
PCL 150220P00043000 P 02/20/15 43.0 1.65 1.77
PCL 150220P00044000 P 02/20/15 44.0 2.25 2.96
PCL 150220P00045000 P 02/20/15 45.0 3.10 3.90
PCL 150220P00046000 P 02/20/15 46.0 4.05 4.85
PCL 150220P00047000 P 02/20/15 47.0 4.95 5.80
PCL 150220P00048000 P 02/20/15 48.0 6.00 6.80
PCL 150220P00049000 P 02/20/15 49.0 7.00 7.80
PCL 150220P00050000 P 02/20/15 50.0 7.85 8.85
PCL 150220P00055000 P 02/20/15 55.0 12.55 14.05
PCL 150220P00060000 P 02/20/15 60.0 17.60 19.05
PCL 150515C00024000 C 05/15/15 24.0 17.60 18.60
PCL 150515C00025000 C 05/15/15 25.0 16.30 17.60
PCL 150515C00026000 C 05/15/15 26.0 15.25 16.85
PCL 150515C00027000 C 05/15/15 27.0 14.25 15.60
PCL 150515C00028000 C 05/15/15 28.0 13.65 14.60
PCL 150515C00029000 C 05/15/15 29.0 12.65 13.60
PCL 150515C00030000 C 05/15/15 30.0 11.65 12.60
PCL 150515C00031000 C 05/15/15 31.0 10.65 11.60
PCL 150515C00032000 C 05/15/15 32.0 9.65 10.55
PCL 150515C00033000 C 05/15/15 33.0 8.65 9.60
PCL 150515C00034000 C 05/15/15 34.0 7.65 8.60
PCL 150515C00035000 C 05/15/15 35.0 6.70 7.55
PCL 150515C00036000 C 05/15/15 36.0 5.75 6.70
PCL 150515C00037000 C 05/15/15 37.0 4.85 5.60
PCL 150515C00038000 C 05/15/15 38.0 3.95 4.75
PCL 150515C00039000 C 05/15/15 39.0 3.15 3.90
PCL 150515C00040000 C 05/15/15 40.0 2.40 2.95
PCL 150515C00041000 C 05/15/15 41.0 1.79 2.32
PCL 150515C00042000 C 05/15/15 42.0 1.28 1.70
PCL 150515C00043000 C 05/15/15 43.0 0.86 1.20
PCL 150515C00044000 C 05/15/15 44.0 0.68 0.82
PCL 150515C00045000 C 05/15/15 45.0 0.38 0.55
PCL 150515C00046000 C 05/15/15 46.0 0.15 0.40
PCL 150515C00047000 C 05/15/15 47.0 0.05 0.30
PCL 150515C00048000 C 05/15/15 48.0 0.00 0.25
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.25
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.04
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.04
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.07
PCL 150515P00027000 P 05/15/15 27.0 0.00 0.11
PCL 150515P00028000 P 05/15/15 28.0 0.00 0.16
PCL 150515P00029000 P 05/15/15 29.0 0.00 0.22
PCL 150515P00030000 P 05/15/15 30.0 0.00 0.25
PCL 150515P00031000 P 05/15/15 31.0 0.00 0.25
PCL 150515P00032000 P 05/15/15 32.0 0.00 0.25
PCL 150515P00033000 P 05/15/15 33.0 0.04 0.29
PCL 150515P00034000 P 05/15/15 34.0 0.08 0.33
PCL 150515P00035000 P 05/15/15 35.0 0.13 0.38
PCL 150515P00036000 P 05/15/15 36.0 0.22 0.47
PCL 150515P00037000 P 05/15/15 37.0 0.34 0.55
PCL 150515P00038000 P 05/15/15 38.0 0.49 0.66
PCL 150515P00039000 P 05/15/15 39.0 0.77 0.88
PCL 150515P00040000 P 05/15/15 40.0 1.04 1.16
PCL 150515P00041000 P 05/15/15 41.0 1.31 1.56
PCL 150515P00042000 P 05/15/15 42.0 1.81 2.29
PCL 150515P00043000 P 05/15/15 43.0 2.33 3.05
PCL 150515P00044000 P 05/15/15 44.0 3.05 3.75
PCL 150515P00045000 P 05/15/15 45.0 3.80 4.55
PCL 150515P00046000 P 05/15/15 46.0 4.60 5.55
PCL 150515P00047000 P 05/15/15 47.0 5.50 6.40
PCL 150515P00048000 P 05/15/15 48.0 6.40 7.30
PCL 150515P00049000 P 05/15/15 49.0 7.35 8.35
PCL 160115C00023000 C 01/15/16 23.0 18.50 19.55
PCL 160115C00025000 C 01/15/16 25.0 16.45 17.65
PCL 160115C00028000 C 01/15/16 28.0 13.30 14.55
PCL 160115C00030000 C 01/15/16 30.0 11.35 12.95
PCL 160115C00033000 C 01/15/16 33.0 8.60 9.70
PCL 160115C00035000 C 01/15/16 35.0 6.80 7.80
PCL 160115C00037000 C 01/15/16 37.0 5.05 6.05
PCL 160115C00040000 C 01/15/16 40.0 2.95 3.75
PCL 160115C00042000 C 01/15/16 42.0 2.00 2.50
PCL 160115C00045000 C 01/15/16 45.0 0.86 1.30
PCL 160115C00047000 C 01/15/16 47.0 0.41 0.91
PCL 160115C00050000 C 01/15/16 50.0 0.04 0.54
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.31
PCL 160115P00025000 P 01/15/16 25.0 0.00 0.47
PCL 160115P00028000 P 01/15/16 28.0 0.01 0.51
PCL 160115P00030000 P 01/15/16 30.0 0.12 0.62
PCL 160115P00033000 P 01/15/16 33.0 0.40 0.90
PCL 160115P00035000 P 01/15/16 35.0 0.71 1.21
PCL 160115P00037000 P 01/15/16 37.0 1.17 1.67
PCL 160115P00040000 P 01/15/16 40.0 2.29 2.90
PCL 160115P00042000 P 01/15/16 42.0 3.05 3.85
PCL 160115P00045000 P 01/15/16 45.0 5.00 5.90
PCL 160115P00047000 P 01/15/16 47.0 6.45 7.80
PCL 160115P00050000 P 01/15/16 50.0 9.10 10.50
PCL 170120C00023000 C 01/20/17 23.0 18.45 19.75
PCL 170120C00025000 C 01/20/17 25.0 16.30 17.80
PCL 170120C00028000 C 01/20/17 28.0 13.40 14.90
PCL 170120C00030000 C 01/20/17 30.0 11.40 12.90
PCL 170120C00033000 C 01/20/17 33.0 8.65 9.75
PCL 170120C00035000 C 01/20/17 35.0 6.45 7.95
PCL 170120C00037000 C 01/20/17 37.0 5.40 6.40
PCL 170120C00040000 C 01/20/17 40.0 3.60 4.35
PCL 170120C00042000 C 01/20/17 42.0 2.74 3.45
PCL 170120C00045000 C 01/20/17 45.0 1.71 2.21
PCL 170120C00047000 C 01/20/17 47.0 1.18 1.68
PCL 170120C00050000 C 01/20/17 50.0 0.63 1.13
PCL 170120P00023000 P 01/20/17 23.0 0.16 0.65
PCL 170120P00025000 P 01/20/17 25.0 0.29 0.79
PCL 170120P00028000 P 01/20/17 28.0 0.53 1.03
PCL 170120P00030000 P 01/20/17 30.0 0.82 1.32
PCL 170120P00033000 P 01/20/17 33.0 1.41 1.91
PCL 170120P00035000 P 01/20/17 35.0 1.96 2.55
PCL 170120P00037000 P 01/20/17 37.0 2.56 3.35
PCL 170120P00040000 P 01/20/17 40.0 3.85 4.65
PCL 170120P00042000 P 01/20/17 42.0 4.90 6.05
PCL 170120P00045000 P 01/20/17 45.0 6.80 7.80
PCL 170120P00047000 P 01/20/17 47.0 8.20 9.65
PCL 170120P00050000 P 01/20/17 50.0 10.35 11.95

OPRA data is delayed 15 minutes.