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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150918C00032000 C 09/18/15 32.0 6.80 7.30
PCL 150918C00033000 C 09/18/15 33.0 5.80 6.30
PCL 150918C00034000 C 09/18/15 34.0 4.80 5.30
PCL 150918C00035000 C 09/18/15 35.0 3.85 4.35
PCL 150918C00036000 C 09/18/15 36.0 2.86 3.35
PCL 150918C00037000 C 09/18/15 37.0 2.08 2.36
PCL 150918C00038000 C 09/18/15 38.0 1.42 1.52
PCL 150918C00039000 C 09/18/15 39.0 0.74 0.82
PCL 150918C00040000 C 09/18/15 40.0 0.30 0.37
PCL 150918C00041000 C 09/18/15 41.0 0.05 0.16
PCL 150918C00042000 C 09/18/15 42.0 0.00 0.16
PCL 150918C00043000 C 09/18/15 43.0 0.00 0.07
PCL 150918C00044000 C 09/18/15 44.0 0.00 0.03
PCL 150918C00045000 C 09/18/15 45.0 0.00 0.03
PCL 150918C00046000 C 09/18/15 46.0 0.00 0.03
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 0.01 0.08
PCL 150918P00033000 P 09/18/15 33.0 0.02 0.15
PCL 150918P00034000 P 09/18/15 34.0 0.03 0.21
PCL 150918P00035000 P 09/18/15 35.0 0.02 0.26
PCL 150918P00036000 P 09/18/15 36.0 0.03 0.22
PCL 150918P00037000 P 09/18/15 37.0 0.20 0.26
PCL 150918P00038000 P 09/18/15 38.0 0.37 0.41
PCL 150918P00039000 P 09/18/15 39.0 0.66 0.74
PCL 150918P00040000 P 09/18/15 40.0 1.20 1.37
PCL 150918P00041000 P 09/18/15 41.0 1.93 2.29
PCL 150918P00042000 P 09/18/15 42.0 2.85 3.25
PCL 150918P00043000 P 09/18/15 43.0 3.75 4.25
PCL 150918P00044000 P 09/18/15 44.0 4.70 5.25
PCL 150918P00045000 P 09/18/15 45.0 5.70 6.25
PCL 150918P00046000 P 09/18/15 46.0 6.70 7.25
PCL 150918P00047000 P 09/18/15 47.0 7.70 8.25
PCL 150918P00048000 P 09/18/15 48.0 8.65 9.25
PCL 150918P00049000 P 09/18/15 49.0 9.65 10.25
PCL 150918P00050000 P 09/18/15 50.0 10.65 11.25
PCL 151016C00033000 C 10/16/15 33.0 5.85 6.40
PCL 151016C00034000 C 10/16/15 34.0 4.90 5.40
PCL 151016C00035000 C 10/16/15 35.0 3.95 4.45
PCL 151016C00036000 C 10/16/15 36.0 3.05 3.50
PCL 151016C00037000 C 10/16/15 37.0 2.32 2.59
PCL 151016C00038000 C 10/16/15 38.0 1.51 1.79
PCL 151016C00039000 C 10/16/15 39.0 1.05 1.14
PCL 151016C00040000 C 10/16/15 40.0 0.58 0.67
PCL 151016C00041000 C 10/16/15 41.0 0.29 0.34
PCL 151016C00042000 C 10/16/15 42.0 0.10 0.21
PCL 151016C00043000 C 10/16/15 43.0 0.02 0.22
PCL 151016C00044000 C 10/16/15 44.0 0.00 0.13
PCL 151016C00045000 C 10/16/15 45.0 0.00 0.08
PCL 151016C00046000 C 10/16/15 46.0 0.00 0.04
PCL 151016C00047000 C 10/16/15 47.0 0.00 0.04
PCL 151016C00048000 C 10/16/15 48.0 0.00 0.03
PCL 151016C00049000 C 10/16/15 49.0 0.00 0.03
PCL 151016C00050000 C 10/16/15 50.0 0.00 0.03
PCL 151016C00055000 C 10/16/15 55.0 0.00 0.03
PCL 151016P00033000 P 10/16/15 33.0 0.02 0.29
PCL 151016P00034000 P 10/16/15 34.0 0.04 0.32
PCL 151016P00035000 P 10/16/15 35.0 0.10 0.31
PCL 151016P00036000 P 10/16/15 36.0 0.24 0.38
PCL 151016P00037000 P 10/16/15 37.0 0.39 0.46
PCL 151016P00038000 P 10/16/15 38.0 0.61 0.69
PCL 151016P00039000 P 10/16/15 39.0 0.95 1.05
PCL 151016P00040000 P 10/16/15 40.0 1.48 1.66
PCL 151016P00041000 P 10/16/15 41.0 2.10 2.43
PCL 151016P00042000 P 10/16/15 42.0 2.94 3.35
PCL 151016P00043000 P 10/16/15 43.0 3.80 4.30
PCL 151016P00044000 P 10/16/15 44.0 4.80 5.25
PCL 151016P00045000 P 10/16/15 45.0 5.75 6.25
PCL 151016P00046000 P 10/16/15 46.0 6.75 7.25
PCL 151016P00047000 P 10/16/15 47.0 7.65 8.25
PCL 151016P00048000 P 10/16/15 48.0 8.70 9.25
PCL 151016P00049000 P 10/16/15 49.0 9.65 10.25
PCL 151016P00050000 P 10/16/15 50.0 10.65 11.25
PCL 151016P00055000 P 10/16/15 55.0 15.65 16.25
PCL 151120C00028000 C 11/20/15 28.0 10.85 11.35
PCL 151120C00029000 C 11/20/15 29.0 9.85 10.35
PCL 151120C00030000 C 11/20/15 30.0 8.85 9.35
PCL 151120C00031000 C 11/20/15 31.0 7.90 8.45
PCL 151120C00032000 C 11/20/15 32.0 6.90 7.40
PCL 151120C00033000 C 11/20/15 33.0 5.95 6.45
PCL 151120C00034000 C 11/20/15 34.0 5.00 5.50
PCL 151120C00035000 C 11/20/15 35.0 4.10 4.55
PCL 151120C00036000 C 11/20/15 36.0 3.25 3.70
PCL 151120C00037000 C 11/20/15 37.0 2.49 2.81
PCL 151120C00038000 C 11/20/15 38.0 1.93 2.09
PCL 151120C00039000 C 11/20/15 39.0 1.34 1.48
PCL 151120C00040000 C 11/20/15 40.0 0.87 0.98
PCL 151120C00041000 C 11/20/15 41.0 0.54 0.61
PCL 151120C00042000 C 11/20/15 42.0 0.21 0.43
PCL 151120C00043000 C 11/20/15 43.0 0.10 0.24
PCL 151120C00044000 C 11/20/15 44.0 0.04 0.13
PCL 151120C00045000 C 11/20/15 45.0 0.01 0.19
PCL 151120C00046000 C 11/20/15 46.0 0.00 0.15
PCL 151120C00047000 C 11/20/15 47.0 0.00 0.12
PCL 151120C00048000 C 11/20/15 48.0 0.00 0.08
PCL 151120C00049000 C 11/20/15 49.0 0.00 0.04
PCL 151120C00050000 C 11/20/15 50.0 0.00 0.04
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 0.01 0.22
PCL 151120P00029000 P 11/20/15 29.0 0.03 0.27
PCL 151120P00030000 P 11/20/15 30.0 0.06 0.34
PCL 151120P00031000 P 11/20/15 31.0 0.05 0.38
PCL 151120P00032000 P 11/20/15 32.0 0.09 0.41
PCL 151120P00033000 P 11/20/15 33.0 0.15 0.36
PCL 151120P00034000 P 11/20/15 34.0 0.28 0.44
PCL 151120P00035000 P 11/20/15 35.0 0.41 0.45
PCL 151120P00036000 P 11/20/15 36.0 0.55 0.63
PCL 151120P00037000 P 11/20/15 37.0 0.77 0.90
PCL 151120P00038000 P 11/20/15 38.0 1.12 1.20
PCL 151120P00039000 P 11/20/15 39.0 1.53 1.64
PCL 151120P00040000 P 11/20/15 40.0 2.08 2.30
PCL 151120P00041000 P 11/20/15 41.0 2.75 3.05
PCL 151120P00042000 P 11/20/15 42.0 3.45 3.95
PCL 151120P00043000 P 11/20/15 43.0 4.30 4.80
PCL 151120P00044000 P 11/20/15 44.0 5.20 5.70
PCL 151120P00045000 P 11/20/15 45.0 6.20 6.70
PCL 151120P00046000 P 11/20/15 46.0 7.15 7.65
PCL 151120P00047000 P 11/20/15 47.0 8.10 8.65
PCL 151120P00048000 P 11/20/15 48.0 9.10 9.65
PCL 151120P00049000 P 11/20/15 49.0 10.05 11.00
PCL 151120P00050000 P 11/20/15 50.0 11.05 13.05
PCL 151120P00055000 P 11/20/15 55.0 16.05 17.95
PCL 151120P00060000 P 11/20/15 60.0 21.05 21.85
PCL 160115C00023000 C 01/15/16 23.0 15.70 16.45
PCL 160115C00025000 C 01/15/16 25.0 13.70 14.45
PCL 160115C00026000 C 01/15/16 26.0 12.70 13.45
PCL 160115C00027000 C 01/15/16 27.0 11.70 12.50
PCL 160115C00028000 C 01/15/16 28.0 10.75 11.50
PCL 160115C00029000 C 01/15/16 29.0 9.75 10.50
PCL 160115C00030000 C 01/15/16 30.0 8.75 9.35
PCL 160115C00031000 C 01/15/16 31.0 7.80 8.40
PCL 160115C00032000 C 01/15/16 32.0 6.85 7.45
PCL 160115C00033000 C 01/15/16 33.0 5.90 6.50
PCL 160115C00034000 C 01/15/16 34.0 4.95 5.55
PCL 160115C00035000 C 01/15/16 35.0 4.40 4.65
PCL 160115C00036000 C 01/15/16 36.0 3.55 3.80
PCL 160115C00037000 C 01/15/16 37.0 2.79 3.05
PCL 160115C00038000 C 01/15/16 38.0 2.11 2.34
PCL 160115C00039000 C 01/15/16 39.0 1.51 1.73
PCL 160115C00040000 C 01/15/16 40.0 1.06 1.24
PCL 160115C00041000 C 01/15/16 41.0 0.71 0.88
PCL 160115C00042000 C 01/15/16 42.0 0.46 0.60
PCL 160115C00043000 C 01/15/16 43.0 0.19 0.54
PCL 160115C00044000 C 01/15/16 44.0 0.06 0.48
PCL 160115C00045000 C 01/15/16 45.0 0.08 0.25
PCL 160115C00046000 C 01/15/16 46.0 0.01 0.18
PCL 160115C00047000 C 01/15/16 47.0 0.01 0.21
PCL 160115C00048000 C 01/15/16 48.0 0.00 0.16
PCL 160115C00049000 C 01/15/16 49.0 0.00 0.10
PCL 160115C00050000 C 01/15/16 50.0 0.00 0.09
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.04
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.08
PCL 160115P00025000 P 01/15/16 25.0 0.02 0.15
PCL 160115P00026000 P 01/15/16 26.0 0.04 0.21
PCL 160115P00027000 P 01/15/16 27.0 0.04 0.27
PCL 160115P00028000 P 01/15/16 28.0 0.06 0.32
PCL 160115P00029000 P 01/15/16 29.0 0.06 0.34
PCL 160115P00030000 P 01/15/16 30.0 0.08 0.45
PCL 160115P00031000 P 01/15/16 31.0 0.12 0.50
PCL 160115P00032000 P 01/15/16 32.0 0.15 0.43
PCL 160115P00033000 P 01/15/16 33.0 0.22 0.50
PCL 160115P00034000 P 01/15/16 34.0 0.44 0.55
PCL 160115P00035000 P 01/15/16 35.0 0.58 0.71
PCL 160115P00036000 P 01/15/16 36.0 0.78 0.93
PCL 160115P00037000 P 01/15/16 37.0 1.08 1.23
PCL 160115P00038000 P 01/15/16 38.0 1.42 1.60
PCL 160115P00039000 P 01/15/16 39.0 1.86 2.06
PCL 160115P00040000 P 01/15/16 40.0 2.38 2.74
PCL 160115P00041000 P 01/15/16 41.0 3.00 3.35
PCL 160115P00042000 P 01/15/16 42.0 3.75 4.20
PCL 160115P00043000 P 01/15/16 43.0 4.45 5.10
PCL 160115P00044000 P 01/15/16 44.0 5.35 5.95
PCL 160115P00045000 P 01/15/16 45.0 6.30 6.85
PCL 160115P00046000 P 01/15/16 46.0 7.20 7.80
PCL 160115P00047000 P 01/15/16 47.0 8.20 8.80
PCL 160115P00048000 P 01/15/16 48.0 9.20 9.75
PCL 160115P00049000 P 01/15/16 49.0 10.00 10.75
PCL 160115P00050000 P 01/15/16 50.0 11.00 11.75
PCL 160115P00055000 P 01/15/16 55.0 15.95 16.75
PCL 160219C00026000 C 02/19/16 26.0 12.65 13.50
PCL 160219C00027000 C 02/19/16 27.0 11.65 12.50
PCL 160219C00028000 C 02/19/16 28.0 10.70 11.55
PCL 160219C00029000 C 02/19/16 29.0 9.70 10.55
PCL 160219C00030000 C 02/19/16 30.0 8.70 9.55
PCL 160219C00031000 C 02/19/16 31.0 7.75 8.55
PCL 160219C00032000 C 02/19/16 32.0 6.80 7.50
PCL 160219C00033000 C 02/19/16 33.0 5.85 6.55
PCL 160219C00034000 C 02/19/16 34.0 5.00 5.70
PCL 160219C00035000 C 02/19/16 35.0 4.15 4.85
PCL 160219C00036000 C 02/19/16 36.0 3.35 3.90
PCL 160219C00037000 C 02/19/16 37.0 2.63 3.30
PCL 160219C00038000 C 02/19/16 38.0 2.11 2.54
PCL 160219C00039000 C 02/19/16 39.0 1.65 1.97
PCL 160219C00040000 C 02/19/16 40.0 1.20 1.50
PCL 160219C00041000 C 02/19/16 41.0 0.85 1.00
PCL 160219C00042000 C 02/19/16 42.0 0.59 0.87
PCL 160219C00043000 C 02/19/16 43.0 0.22 0.67
PCL 160219C00044000 C 02/19/16 44.0 0.09 0.53
PCL 160219C00045000 C 02/19/16 45.0 0.00 0.50
PCL 160219C00046000 C 02/19/16 46.0 0.00 0.45
PCL 160219C00047000 C 02/19/16 47.0 0.00 0.38
PCL 160219C00048000 C 02/19/16 48.0 0.00 0.28
PCL 160219C00049000 C 02/19/16 49.0 0.00 0.21
PCL 160219C00050000 C 02/19/16 50.0 0.00 0.15
PCL 160219C00055000 C 02/19/16 55.0 0.00 0.05
PCL 160219P00026000 P 02/19/16 26.0 0.00 0.35
PCL 160219P00027000 P 02/19/16 27.0 0.00 0.43
PCL 160219P00028000 P 02/19/16 28.0 0.00 0.47
PCL 160219P00029000 P 02/19/16 29.0 0.01 0.50
PCL 160219P00030000 P 02/19/16 30.0 0.06 0.50
PCL 160219P00031000 P 02/19/16 31.0 0.12 0.50
PCL 160219P00032000 P 02/19/16 32.0 0.20 0.59
PCL 160219P00033000 P 02/19/16 33.0 0.35 0.74
PCL 160219P00034000 P 02/19/16 34.0 0.55 0.93
PCL 160219P00035000 P 02/19/16 35.0 0.78 1.08
PCL 160219P00036000 P 02/19/16 36.0 1.04 1.36
PCL 160219P00037000 P 02/19/16 37.0 1.35 1.69
PCL 160219P00038000 P 02/19/16 38.0 1.75 2.05
PCL 160219P00039000 P 02/19/16 39.0 2.22 2.72
PCL 160219P00040000 P 02/19/16 40.0 2.72 3.40
PCL 160219P00041000 P 02/19/16 41.0 3.35 4.10
PCL 160219P00042000 P 02/19/16 42.0 4.05 4.85
PCL 160219P00043000 P 02/19/16 43.0 4.90 5.60
PCL 160219P00044000 P 02/19/16 44.0 5.75 6.45
PCL 160219P00045000 P 02/19/16 45.0 6.60 7.30
PCL 160219P00046000 P 02/19/16 46.0 7.50 8.25
PCL 160219P00047000 P 02/19/16 47.0 8.35 9.20
PCL 160219P00048000 P 02/19/16 48.0 9.30 10.15
PCL 160219P00049000 P 02/19/16 49.0 10.30 11.15
PCL 160219P00050000 P 02/19/16 50.0 11.30 12.15
PCL 160219P00055000 P 02/19/16 55.0 16.25 17.10
PCL 170120C00023000 C 01/20/17 23.0 15.35 16.90
PCL 170120C00025000 C 01/20/17 25.0 13.35 14.90
PCL 170120C00028000 C 01/20/17 28.0 10.35 11.90
PCL 170120C00030000 C 01/20/17 30.0 8.40 9.95
PCL 170120C00033000 C 01/20/17 33.0 5.65 7.20
PCL 170120C00035000 C 01/20/17 35.0 4.20 5.65
PCL 170120C00037000 C 01/20/17 37.0 2.83 4.30
PCL 170120C00040000 C 01/20/17 40.0 1.68 2.55
PCL 170120C00042000 C 01/20/17 42.0 0.88 1.87
PCL 170120C00045000 C 01/20/17 45.0 0.50 1.22
PCL 170120C00047000 C 01/20/17 47.0 0.45 1.00
PCL 170120C00050000 C 01/20/17 50.0 0.00 0.75
PCL 170120C00055000 C 01/20/17 55.0 0.00 0.35
PCL 170120P00023000 P 01/20/17 23.0 0.00 0.77
PCL 170120P00025000 P 01/20/17 25.0 0.00 0.98
PCL 170120P00028000 P 01/20/17 28.0 0.25 0.99
PCL 170120P00030000 P 01/20/17 30.0 0.45 1.30
PCL 170120P00033000 P 01/20/17 33.0 1.20 2.09
PCL 170120P00035000 P 01/20/17 35.0 1.84 2.80
PCL 170120P00037000 P 01/20/17 37.0 2.23 3.75
PCL 170120P00040000 P 01/20/17 40.0 4.10 5.55
PCL 170120P00042000 P 01/20/17 42.0 5.25 6.95
PCL 170120P00045000 P 01/20/17 45.0 7.40 9.35
PCL 170120P00047000 P 01/20/17 47.0 9.40 11.10
PCL 170120P00050000 P 01/20/17 50.0 12.00 13.70
PCL 170120P00055000 P 01/20/17 55.0 16.80 18.35

OPRA data is delayed 15 minutes.