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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150717C00033000 C 07/17/15 33.0 7.85 8.65
PCL 150717C00034000 C 07/17/15 34.0 6.75 7.65
PCL 150717C00035000 C 07/17/15 35.0 5.75 6.65
PCL 150717C00036000 C 07/17/15 36.0 4.90 5.65
PCL 150717C00037000 C 07/17/15 37.0 3.90 4.65
PCL 150717C00038000 C 07/17/15 38.0 2.91 3.65
PCL 150717C00039000 C 07/17/15 39.0 1.95 2.66
PCL 150717C00040000 C 07/17/15 40.0 1.09 1.23
PCL 150717C00041000 C 07/17/15 41.0 0.43 0.47
PCL 150717C00042000 C 07/17/15 42.0 0.09 0.12
PCL 150717C00043000 C 07/17/15 43.0 0.00 0.07
PCL 150717C00044000 C 07/17/15 44.0 0.00 0.03
PCL 150717C00045000 C 07/17/15 45.0 0.00 0.03
PCL 150717C00046000 C 07/17/15 46.0 0.00 0.03
PCL 150717C00047000 C 07/17/15 47.0 0.00 0.03
PCL 150717C00048000 C 07/17/15 48.0 0.00 0.03
PCL 150717C00049000 C 07/17/15 49.0 0.00 0.03
PCL 150717C00050000 C 07/17/15 50.0 0.00 0.03
PCL 150717C00055000 C 07/17/15 55.0 0.00 0.03
PCL 150717P00033000 P 07/17/15 33.0 0.00 0.03
PCL 150717P00034000 P 07/17/15 34.0 0.00 0.03
PCL 150717P00035000 P 07/17/15 35.0 0.00 0.03
PCL 150717P00036000 P 07/17/15 36.0 0.00 0.03
PCL 150717P00037000 P 07/17/15 37.0 0.00 0.04
PCL 150717P00038000 P 07/17/15 38.0 0.01 0.09
PCL 150717P00039000 P 07/17/15 39.0 0.04 0.13
PCL 150717P00040000 P 07/17/15 40.0 0.16 0.19
PCL 150717P00041000 P 07/17/15 41.0 0.47 0.51
PCL 150717P00042000 P 07/17/15 42.0 1.09 1.21
PCL 150717P00043000 P 07/17/15 43.0 1.44 2.15
PCL 150717P00044000 P 07/17/15 44.0 2.36 3.15
PCL 150717P00045000 P 07/17/15 45.0 3.35 4.15
PCL 150717P00046000 P 07/17/15 46.0 4.35 5.15
PCL 150717P00047000 P 07/17/15 47.0 5.30 6.20
PCL 150717P00048000 P 07/17/15 48.0 6.30 7.20
PCL 150717P00049000 P 07/17/15 49.0 7.30 8.25
PCL 150717P00050000 P 07/17/15 50.0 8.30 9.20
PCL 150717P00055000 P 07/17/15 55.0 13.15 14.50
PCL 150821C00028000 C 08/21/15 28.0 12.80 14.00
PCL 150821C00029000 C 08/21/15 29.0 10.60 13.90
PCL 150821C00030000 C 08/21/15 30.0 9.60 12.90
PCL 150821C00031000 C 08/21/15 31.0 8.60 11.90
PCL 150821C00032000 C 08/21/15 32.0 8.80 9.70
PCL 150821C00033000 C 08/21/15 33.0 7.80 8.65
PCL 150821C00034000 C 08/21/15 34.0 6.80 7.65
PCL 150821C00035000 C 08/21/15 35.0 5.80 6.70
PCL 150821C00036000 C 08/21/15 36.0 4.95 5.70
PCL 150821C00037000 C 08/21/15 37.0 3.85 4.65
PCL 150821C00038000 C 08/21/15 38.0 2.96 3.75
PCL 150821C00039000 C 08/21/15 39.0 2.19 2.42
PCL 150821C00040000 C 08/21/15 40.0 1.44 1.60
PCL 150821C00041000 C 08/21/15 41.0 0.85 0.92
PCL 150821C00042000 C 08/21/15 42.0 0.43 0.50
PCL 150821C00043000 C 08/21/15 43.0 0.20 0.24
PCL 150821C00044000 C 08/21/15 44.0 0.06 0.19
PCL 150821C00045000 C 08/21/15 45.0 0.03 0.09
PCL 150821C00046000 C 08/21/15 46.0 0.00 0.10
PCL 150821C00047000 C 08/21/15 47.0 0.00 0.07
PCL 150821C00048000 C 08/21/15 48.0 0.00 0.04
PCL 150821C00049000 C 08/21/15 49.0 0.00 0.04
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 0.04
PCL 150821P00029000 P 08/21/15 29.0 0.00 0.04
PCL 150821P00030000 P 08/21/15 30.0 0.00 0.04
PCL 150821P00031000 P 08/21/15 31.0 0.01 0.04
PCL 150821P00032000 P 08/21/15 32.0 0.01 0.06
PCL 150821P00033000 P 08/21/15 33.0 0.01 0.10
PCL 150821P00034000 P 08/21/15 34.0 0.02 0.13
PCL 150821P00035000 P 08/21/15 35.0 0.04 0.13
PCL 150821P00036000 P 08/21/15 36.0 0.06 0.17
PCL 150821P00037000 P 08/21/15 37.0 0.11 0.25
PCL 150821P00038000 P 08/21/15 38.0 0.27 0.31
PCL 150821P00039000 P 08/21/15 39.0 0.44 0.49
PCL 150821P00040000 P 08/21/15 40.0 0.71 0.80
PCL 150821P00041000 P 08/21/15 41.0 1.17 1.27
PCL 150821P00042000 P 08/21/15 42.0 1.57 1.92
PCL 150821P00043000 P 08/21/15 43.0 2.40 2.74
PCL 150821P00044000 P 08/21/15 44.0 2.90 3.75
PCL 150821P00045000 P 08/21/15 45.0 3.80 4.60
PCL 150821P00046000 P 08/21/15 46.0 4.80 5.60
PCL 150821P00047000 P 08/21/15 47.0 5.75 6.70
PCL 150821P00048000 P 08/21/15 48.0 6.75 7.65
PCL 150821P00049000 P 08/21/15 49.0 7.65 8.65
PCL 150821P00050000 P 08/21/15 50.0 8.65 9.65
PCL 150821P00055000 P 08/21/15 55.0 13.35 14.90
PCL 151120C00028000 C 11/20/15 28.0 12.60 13.75
PCL 151120C00029000 C 11/20/15 29.0 10.60 13.90
PCL 151120C00030000 C 11/20/15 30.0 9.60 12.90
PCL 151120C00031000 C 11/20/15 31.0 8.60 11.90
PCL 151120C00032000 C 11/20/15 32.0 8.85 9.65
PCL 151120C00033000 C 11/20/15 33.0 7.85 8.65
PCL 151120C00034000 C 11/20/15 34.0 6.80 7.70
PCL 151120C00035000 C 11/20/15 35.0 5.80 6.70
PCL 151120C00036000 C 11/20/15 36.0 4.95 5.75
PCL 151120C00037000 C 11/20/15 37.0 4.10 4.80
PCL 151120C00038000 C 11/20/15 38.0 3.25 3.65
PCL 151120C00039000 C 11/20/15 39.0 2.48 2.67
PCL 151120C00040000 C 11/20/15 40.0 1.82 2.10
PCL 151120C00041000 C 11/20/15 41.0 1.28 1.45
PCL 151120C00042000 C 11/20/15 42.0 0.87 1.08
PCL 151120C00043000 C 11/20/15 43.0 0.56 0.62
PCL 151120C00044000 C 11/20/15 44.0 0.35 0.40
PCL 151120C00045000 C 11/20/15 45.0 0.18 0.36
PCL 151120C00046000 C 11/20/15 46.0 0.06 0.25
PCL 151120C00047000 C 11/20/15 47.0 0.06 0.20
PCL 151120C00048000 C 11/20/15 48.0 0.04 0.16
PCL 151120C00049000 C 11/20/15 49.0 0.01 0.13
PCL 151120C00050000 C 11/20/15 50.0 0.01 0.11
PCL 151120C00055000 C 11/20/15 55.0 0.00 0.04
PCL 151120C00060000 C 11/20/15 60.0 0.00 0.04
PCL 151120P00028000 P 11/20/15 28.0 0.01 0.13
PCL 151120P00029000 P 11/20/15 29.0 0.02 0.17
PCL 151120P00030000 P 11/20/15 30.0 0.03 0.19
PCL 151120P00031000 P 11/20/15 31.0 0.05 0.19
PCL 151120P00032000 P 11/20/15 32.0 0.07 0.21
PCL 151120P00033000 P 11/20/15 33.0 0.10 0.27
PCL 151120P00034000 P 11/20/15 34.0 0.14 0.33
PCL 151120P00035000 P 11/20/15 35.0 0.20 0.40
PCL 151120P00036000 P 11/20/15 36.0 0.36 0.48
PCL 151120P00037000 P 11/20/15 37.0 0.58 0.64
PCL 151120P00038000 P 11/20/15 38.0 0.79 0.86
PCL 151120P00039000 P 11/20/15 39.0 1.09 1.16
PCL 151120P00040000 P 11/20/15 40.0 1.47 1.58
PCL 151120P00041000 P 11/20/15 41.0 1.93 2.08
PCL 151120P00042000 P 11/20/15 42.0 2.57 2.73
PCL 151120P00043000 P 11/20/15 43.0 3.10 3.50
PCL 151120P00044000 P 11/20/15 44.0 3.95 4.25
PCL 151120P00045000 P 11/20/15 45.0 4.45 5.25
PCL 151120P00046000 P 11/20/15 46.0 5.30 6.20
PCL 151120P00047000 P 11/20/15 47.0 6.20 7.10
PCL 151120P00048000 P 11/20/15 48.0 7.20 8.05
PCL 151120P00049000 P 11/20/15 49.0 8.15 9.05
PCL 151120P00050000 P 11/20/15 50.0 8.80 10.75
PCL 151120P00055000 P 11/20/15 55.0 13.75 15.70
PCL 151120P00060000 P 11/20/15 60.0 18.55 20.25
PCL 160115C00023000 C 01/15/16 23.0 17.50 18.90
PCL 160115C00025000 C 01/15/16 25.0 14.65 17.95
PCL 160115C00026000 C 01/15/16 26.0 13.65 16.90
PCL 160115C00027000 C 01/15/16 27.0 12.65 15.95
PCL 160115C00028000 C 01/15/16 28.0 11.65 14.90
PCL 160115C00029000 C 01/15/16 29.0 10.65 14.00
PCL 160115C00030000 C 01/15/16 30.0 9.65 12.90
PCL 160115C00031000 C 01/15/16 31.0 8.65 11.90
PCL 160115C00032000 C 01/15/16 32.0 8.85 9.70
PCL 160115C00033000 C 01/15/16 33.0 7.80 8.70
PCL 160115C00034000 C 01/15/16 34.0 6.85 7.70
PCL 160115C00035000 C 01/15/16 35.0 5.85 6.75
PCL 160115C00036000 C 01/15/16 36.0 5.00 5.90
PCL 160115C00037000 C 01/15/16 37.0 4.10 4.85
PCL 160115C00038000 C 01/15/16 38.0 3.35 3.65
PCL 160115C00039000 C 01/15/16 39.0 2.62 2.79
PCL 160115C00040000 C 01/15/16 40.0 1.96 2.15
PCL 160115C00041000 C 01/15/16 41.0 1.43 1.58
PCL 160115C00042000 C 01/15/16 42.0 1.02 1.20
PCL 160115C00043000 C 01/15/16 43.0 0.72 0.84
PCL 160115C00044000 C 01/15/16 44.0 0.48 0.60
PCL 160115C00045000 C 01/15/16 45.0 0.28 0.57
PCL 160115C00046000 C 01/15/16 46.0 0.14 0.41
PCL 160115C00047000 C 01/15/16 47.0 0.06 0.30
PCL 160115C00048000 C 01/15/16 48.0 0.03 0.23
PCL 160115C00049000 C 01/15/16 49.0 0.02 0.18
PCL 160115C00050000 C 01/15/16 50.0 0.01 0.16
PCL 160115C00055000 C 01/15/16 55.0 0.00 0.04
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.04
PCL 160115P00025000 P 01/15/16 25.0 0.00 0.08
PCL 160115P00026000 P 01/15/16 26.0 0.00 0.14
PCL 160115P00027000 P 01/15/16 27.0 0.01 0.18
PCL 160115P00028000 P 01/15/16 28.0 0.02 0.20
PCL 160115P00029000 P 01/15/16 29.0 0.04 0.22
PCL 160115P00030000 P 01/15/16 30.0 0.06 0.23
PCL 160115P00031000 P 01/15/16 31.0 0.08 0.27
PCL 160115P00032000 P 01/15/16 32.0 0.11 0.33
PCL 160115P00033000 P 01/15/16 33.0 0.15 0.41
PCL 160115P00034000 P 01/15/16 34.0 0.21 0.49
PCL 160115P00035000 P 01/15/16 35.0 0.36 0.56
PCL 160115P00036000 P 01/15/16 36.0 0.55 0.64
PCL 160115P00037000 P 01/15/16 37.0 0.75 0.84
PCL 160115P00038000 P 01/15/16 38.0 0.98 1.08
PCL 160115P00039000 P 01/15/16 39.0 1.31 1.43
PCL 160115P00040000 P 01/15/16 40.0 1.68 1.87
PCL 160115P00041000 P 01/15/16 41.0 2.17 2.34
PCL 160115P00042000 P 01/15/16 42.0 2.77 3.05
PCL 160115P00043000 P 01/15/16 43.0 3.30 3.80
PCL 160115P00044000 P 01/15/16 44.0 3.95 4.45
PCL 160115P00045000 P 01/15/16 45.0 4.60 5.35
PCL 160115P00046000 P 01/15/16 46.0 5.40 6.30
PCL 160115P00047000 P 01/15/16 47.0 6.25 7.25
PCL 160115P00048000 P 01/15/16 48.0 7.20 8.20
PCL 160115P00049000 P 01/15/16 49.0 8.15 9.10
PCL 160115P00050000 P 01/15/16 50.0 7.90 11.35
PCL 160115P00055000 P 01/15/16 55.0 13.90 15.25
PCL 160219C00026000 C 02/19/16 26.0 14.75 17.35
PCL 160219C00027000 C 02/19/16 27.0 12.20 16.40
PCL 160219C00028000 C 02/19/16 28.0 10.95 15.15
PCL 160219C00029000 C 02/19/16 29.0 9.95 14.15
PCL 160219C00030000 C 02/19/16 30.0 8.95 13.15
PCL 160219C00031000 C 02/19/16 31.0 7.90 12.00
PCL 160219C00032000 C 02/19/16 32.0 7.00 10.70
PCL 160219C00033000 C 02/19/16 33.0 6.95 10.10
PCL 160219C00034000 C 02/19/16 34.0 6.60 7.85
PCL 160219C00035000 C 02/19/16 35.0 5.85 6.85
PCL 160219C00036000 C 02/19/16 36.0 5.00 5.80
PCL 160219C00037000 C 02/19/16 37.0 4.15 4.90
PCL 160219C00038000 C 02/19/16 38.0 3.40 4.15
PCL 160219C00039000 C 02/19/16 39.0 2.65 3.25
PCL 160219C00040000 C 02/19/16 40.0 2.00 2.65
PCL 160219C00041000 C 02/19/16 41.0 1.56 1.77
PCL 160219C00042000 C 02/19/16 42.0 1.16 1.64
PCL 160219C00043000 C 02/19/16 43.0 0.83 1.28
PCL 160219C00044000 C 02/19/16 44.0 0.56 0.94
PCL 160219C00045000 C 02/19/16 45.0 0.37 0.76
PCL 160219C00046000 C 02/19/16 46.0 0.16 0.63
PCL 160219C00047000 C 02/19/16 47.0 0.07 0.51
PCL 160219C00048000 C 02/19/16 48.0 0.03 0.26
PCL 160219C00049000 C 02/19/16 49.0 0.00 0.20
PCL 160219C00050000 C 02/19/16 50.0 0.00 0.16
PCL 160219C00055000 C 02/19/16 55.0 0.00 0.08
PCL 160219P00026000 P 02/19/16 26.0 0.00 0.23
PCL 160219P00027000 P 02/19/16 27.0 0.02 0.30
PCL 160219P00028000 P 02/19/16 28.0 0.04 0.37
PCL 160219P00029000 P 02/19/16 29.0 0.06 0.43
PCL 160219P00030000 P 02/19/16 30.0 0.08 0.49
PCL 160219P00031000 P 02/19/16 31.0 0.11 0.50
PCL 160219P00032000 P 02/19/16 32.0 0.16 0.55
PCL 160219P00033000 P 02/19/16 33.0 0.21 0.64
PCL 160219P00034000 P 02/19/16 34.0 0.29 0.77
PCL 160219P00035000 P 02/19/16 35.0 0.42 0.78
PCL 160219P00036000 P 02/19/16 36.0 0.68 1.07
PCL 160219P00037000 P 02/19/16 37.0 0.91 1.29
PCL 160219P00038000 P 02/19/16 38.0 1.18 1.55
PCL 160219P00039000 P 02/19/16 39.0 1.51 1.90
PCL 160219P00040000 P 02/19/16 40.0 1.97 2.29
PCL 160219P00041000 P 02/19/16 41.0 2.26 2.92
PCL 160219P00042000 P 02/19/16 42.0 2.95 3.50
PCL 160219P00043000 P 02/19/16 43.0 3.45 4.30
PCL 160219P00044000 P 02/19/16 44.0 4.25 5.05
PCL 160219P00045000 P 02/19/16 45.0 5.00 5.85
PCL 160219P00046000 P 02/19/16 46.0 5.80 6.80
PCL 160219P00047000 P 02/19/16 47.0 6.70 7.70
PCL 160219P00048000 P 02/19/16 48.0 7.60 8.60
PCL 160219P00049000 P 02/19/16 49.0 7.70 10.40
PCL 160219P00050000 P 02/19/16 50.0 8.75 11.30
PCL 160219P00055000 P 02/19/16 55.0 13.95 15.75
PCL 170120C00023000 C 01/20/17 23.0 17.30 19.15
PCL 170120C00025000 C 01/20/17 25.0 13.90 18.50
PCL 170120C00028000 C 01/20/17 28.0 10.90 15.50
PCL 170120C00030000 C 01/20/17 30.0 9.00 13.50
PCL 170120C00033000 C 01/20/17 33.0 7.50 9.30
PCL 170120C00035000 C 01/20/17 35.0 5.60 7.40
PCL 170120C00037000 C 01/20/17 37.0 4.20 5.80
PCL 170120C00040000 C 01/20/17 40.0 2.35 3.95
PCL 170120C00042000 C 01/20/17 42.0 1.77 2.77
PCL 170120C00045000 C 01/20/17 45.0 0.81 1.41
PCL 170120C00047000 C 01/20/17 47.0 0.55 1.35
PCL 170120C00050000 C 01/20/17 50.0 0.09 0.88
PCL 170120C00055000 C 01/20/17 55.0 0.00 0.24
PCL 170120P00023000 P 01/20/17 23.0 0.04 0.63
PCL 170120P00025000 P 01/20/17 25.0 0.00 0.83
PCL 170120P00028000 P 01/20/17 28.0 0.09 1.07
PCL 170120P00030000 P 01/20/17 30.0 0.40 1.23
PCL 170120P00033000 P 01/20/17 33.0 0.87 1.71
PCL 170120P00035000 P 01/20/17 35.0 1.39 2.39
PCL 170120P00037000 P 01/20/17 37.0 2.00 3.25
PCL 170120P00040000 P 01/20/17 40.0 3.70 4.50
PCL 170120P00042000 P 01/20/17 42.0 4.30 5.90
PCL 170120P00045000 P 01/20/17 45.0 6.20 8.20
PCL 170120P00047000 P 01/20/17 47.0 7.80 9.80
PCL 170120P00050000 P 01/20/17 50.0 10.50 13.00
PCL 170120P00055000 P 01/20/17 55.0 14.45 17.65

OPRA data is delayed 15 minutes.