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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141122C00027000 C 11/22/14 27.0 13.40 14.60
PCL 141122C00028000 C 11/22/14 28.0 11.70 14.60
PCL 141122C00029000 C 11/22/14 29.0 10.70 14.00
PCL 141122C00030000 C 11/22/14 30.0 10.35 11.40
PCL 141122C00031000 C 11/22/14 31.0 8.60 12.00
PCL 141122C00032000 C 11/22/14 32.0 8.40 9.45
PCL 141122C00033000 C 11/22/14 33.0 7.40 8.45
PCL 141122C00034000 C 11/22/14 34.0 6.45 7.40
PCL 141122C00035000 C 11/22/14 35.0 5.45 6.45
PCL 141122C00036000 C 11/22/14 36.0 4.55 5.50
PCL 141122C00037000 C 11/22/14 37.0 3.50 4.50
PCL 141122C00038000 C 11/22/14 38.0 2.61 3.40
PCL 141122C00039000 C 11/22/14 39.0 1.64 2.39
PCL 141122C00040000 C 11/22/14 40.0 0.64 1.41
PCL 141122C00041000 C 11/22/14 41.0 0.32 0.41
PCL 141122C00042000 C 11/22/14 42.0 0.00 0.03
PCL 141122C00043000 C 11/22/14 43.0 0.00 0.03
PCL 141122C00044000 C 11/22/14 44.0 0.00 0.03
PCL 141122C00045000 C 11/22/14 45.0 0.00 0.03
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.03
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.03
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.03
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.03
PCL 141122C00050000 C 11/22/14 50.0 0.00 0.03
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 0.00 0.03
PCL 141122P00031000 P 11/22/14 31.0 0.00 0.03
PCL 141122P00032000 P 11/22/14 32.0 0.00 0.03
PCL 141122P00033000 P 11/22/14 33.0 0.00 0.03
PCL 141122P00034000 P 11/22/14 34.0 0.00 0.03
PCL 141122P00035000 P 11/22/14 35.0 0.00 0.03
PCL 141122P00036000 P 11/22/14 36.0 0.00 0.03
PCL 141122P00037000 P 11/22/14 37.0 0.00 0.03
PCL 141122P00038000 P 11/22/14 38.0 0.00 0.03
PCL 141122P00039000 P 11/22/14 39.0 0.00 0.03
PCL 141122P00040000 P 11/22/14 40.0 0.00 0.03
PCL 141122P00041000 P 11/22/14 41.0 0.00 0.03
PCL 141122P00042000 P 11/22/14 42.0 0.61 1.35
PCL 141122P00043000 P 11/22/14 43.0 1.62 2.08
PCL 141122P00044000 P 11/22/14 44.0 2.58 3.25
PCL 141122P00045000 P 11/22/14 45.0 3.60 4.05
PCL 141122P00046000 P 11/22/14 46.0 4.60 5.05
PCL 141122P00047000 P 11/22/14 47.0 5.55 6.05
PCL 141122P00048000 P 11/22/14 48.0 6.60 7.05
PCL 141122P00049000 P 11/22/14 49.0 7.50 8.15
PCL 141122P00050000 P 11/22/14 50.0 8.50 9.05
PCL 141122P00055000 P 11/22/14 55.0 13.30 14.15
PCL 141220C00032000 C 12/20/14 32.0 8.45 9.40
PCL 141220C00033000 C 12/20/14 33.0 7.60 8.45
PCL 141220C00034000 C 12/20/14 34.0 6.55 7.40
PCL 141220C00035000 C 12/20/14 35.0 5.60 6.40
PCL 141220C00036000 C 12/20/14 36.0 4.60 5.45
PCL 141220C00037000 C 12/20/14 37.0 3.65 4.45
PCL 141220C00038000 C 12/20/14 38.0 2.71 3.45
PCL 141220C00039000 C 12/20/14 39.0 1.77 2.46
PCL 141220C00040000 C 12/20/14 40.0 1.39 1.52
PCL 141220C00041000 C 12/20/14 41.0 0.69 0.72
PCL 141220C00042000 C 12/20/14 42.0 0.20 0.23
PCL 141220C00043000 C 12/20/14 43.0 0.00 0.09
PCL 141220C00044000 C 12/20/14 44.0 0.00 0.06
PCL 141220C00045000 C 12/20/14 45.0 0.00 0.04
PCL 141220C00046000 C 12/20/14 46.0 0.00 0.04
PCL 141220C00047000 C 12/20/14 47.0 0.00 0.04
PCL 141220C00048000 C 12/20/14 48.0 0.00 0.03
PCL 141220P00032000 P 12/20/14 32.0 0.00 0.04
PCL 141220P00033000 P 12/20/14 33.0 0.00 0.04
PCL 141220P00034000 P 12/20/14 34.0 0.00 0.04
PCL 141220P00035000 P 12/20/14 35.0 0.00 0.05
PCL 141220P00036000 P 12/20/14 36.0 0.01 0.09
PCL 141220P00037000 P 12/20/14 37.0 0.02 0.10
PCL 141220P00038000 P 12/20/14 38.0 0.02 0.11
PCL 141220P00039000 P 12/20/14 39.0 0.06 0.14
PCL 141220P00040000 P 12/20/14 40.0 0.13 0.18
PCL 141220P00041000 P 12/20/14 41.0 0.34 0.39
PCL 141220P00042000 P 12/20/14 42.0 0.86 0.96
PCL 141220P00043000 P 12/20/14 43.0 1.64 1.95
PCL 141220P00044000 P 12/20/14 44.0 2.60 2.95
PCL 141220P00045000 P 12/20/14 45.0 3.55 4.50
PCL 141220P00046000 P 12/20/14 46.0 4.55 5.50
PCL 141220P00047000 P 12/20/14 47.0 5.55 6.55
PCL 141220P00048000 P 12/20/14 48.0 6.55 7.55
PCL 150117C00023000 C 01/17/15 23.0 17.20 18.75
PCL 150117C00024000 C 01/17/15 24.0 16.20 17.75
PCL 150117C00025000 C 01/17/15 25.0 15.20 16.70
PCL 150117C00026000 C 01/17/15 26.0 14.20 15.45
PCL 150117C00027000 C 01/17/15 27.0 13.20 14.70
PCL 150117C00028000 C 01/17/15 28.0 12.20 13.75
PCL 150117C00029000 C 01/17/15 29.0 11.20 12.75
PCL 150117C00030000 C 01/17/15 30.0 10.60 11.40
PCL 150117C00031000 C 01/17/15 31.0 9.50 10.40
PCL 150117C00032000 C 01/17/15 32.0 8.65 9.40
PCL 150117C00033000 C 01/17/15 33.0 7.65 8.50
PCL 150117C00034000 C 01/17/15 34.0 6.65 7.45
PCL 150117C00035000 C 01/17/15 35.0 5.70 6.45
PCL 150117C00036000 C 01/17/15 36.0 4.70 5.45
PCL 150117C00037000 C 01/17/15 37.0 3.65 4.55
PCL 150117C00038000 C 01/17/15 38.0 2.85 3.50
PCL 150117C00039000 C 01/17/15 39.0 2.34 2.59
PCL 150117C00040000 C 01/17/15 40.0 1.51 1.71
PCL 150117C00041000 C 01/17/15 41.0 0.92 0.99
PCL 150117C00042000 C 01/17/15 42.0 0.45 0.48
PCL 150117C00043000 C 01/17/15 43.0 0.09 0.19
PCL 150117C00044000 C 01/17/15 44.0 0.02 0.10
PCL 150117C00045000 C 01/17/15 45.0 0.00 0.09
PCL 150117C00046000 C 01/17/15 46.0 0.00 0.06
PCL 150117C00047000 C 01/17/15 47.0 0.00 0.04
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.03
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.03
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 0.04
PCL 150117P00033000 P 01/17/15 33.0 0.00 0.06
PCL 150117P00034000 P 01/17/15 34.0 0.01 0.11
PCL 150117P00035000 P 01/17/15 35.0 0.02 0.12
PCL 150117P00036000 P 01/17/15 36.0 0.05 0.13
PCL 150117P00037000 P 01/17/15 37.0 0.06 0.15
PCL 150117P00038000 P 01/17/15 38.0 0.10 0.19
PCL 150117P00039000 P 01/17/15 39.0 0.17 0.23
PCL 150117P00040000 P 01/17/15 40.0 0.32 0.40
PCL 150117P00041000 P 01/17/15 41.0 0.59 0.70
PCL 150117P00042000 P 01/17/15 42.0 1.07 1.62
PCL 150117P00043000 P 01/17/15 43.0 1.77 2.42
PCL 150117P00044000 P 01/17/15 44.0 2.67 3.50
PCL 150117P00045000 P 01/17/15 45.0 3.65 4.40
PCL 150117P00046000 P 01/17/15 46.0 4.60 5.50
PCL 150117P00047000 P 01/17/15 47.0 5.55 6.55
PCL 150117P00048000 P 01/17/15 48.0 6.60 7.55
PCL 150117P00049000 P 01/17/15 49.0 7.60 8.50
PCL 150117P00050000 P 01/17/15 50.0 8.55 9.55
PCL 150117P00055000 P 01/17/15 55.0 13.35 14.60
PCL 150117P00060000 P 01/17/15 60.0 18.35 19.60
PCL 150117P00065000 P 01/17/15 65.0 23.30 24.65
PCL 150117P00070000 P 01/17/15 70.0 28.30 29.65
PCL 150220C00024000 C 02/20/15 24.0 16.20 17.90
PCL 150220C00025000 C 02/20/15 25.0 15.05 16.95
PCL 150220C00026000 C 02/20/15 26.0 14.20 15.75
PCL 150220C00027000 C 02/20/15 27.0 13.15 14.75
PCL 150220C00028000 C 02/20/15 28.0 12.15 13.75
PCL 150220C00029000 C 02/20/15 29.0 11.15 12.75
PCL 150220C00030000 C 02/20/15 30.0 10.20 11.75
PCL 150220C00031000 C 02/20/15 31.0 9.50 10.45
PCL 150220C00032000 C 02/20/15 32.0 8.55 9.50
PCL 150220C00033000 C 02/20/15 33.0 7.45 8.50
PCL 150220C00034000 C 02/20/15 34.0 6.55 7.50
PCL 150220C00035000 C 02/20/15 35.0 5.75 6.50
PCL 150220C00036000 C 02/20/15 36.0 4.75 5.55
PCL 150220C00037000 C 02/20/15 37.0 3.90 4.60
PCL 150220C00038000 C 02/20/15 38.0 3.05 3.70
PCL 150220C00039000 C 02/20/15 39.0 2.52 2.81
PCL 150220C00040000 C 02/20/15 40.0 1.82 2.00
PCL 150220C00041000 C 02/20/15 41.0 1.26 1.33
PCL 150220C00042000 C 02/20/15 42.0 0.76 0.82
PCL 150220C00043000 C 02/20/15 43.0 0.41 0.46
PCL 150220C00044000 C 02/20/15 44.0 0.14 0.24
PCL 150220C00045000 C 02/20/15 45.0 0.08 0.14
PCL 150220C00046000 C 02/20/15 46.0 0.02 0.12
PCL 150220C00047000 C 02/20/15 47.0 0.01 0.10
PCL 150220C00048000 C 02/20/15 48.0 0.00 0.08
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.08
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.04
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 0.04
PCL 150220P00025000 P 02/20/15 25.0 0.00 0.04
PCL 150220P00026000 P 02/20/15 26.0 0.00 0.04
PCL 150220P00027000 P 02/20/15 27.0 0.00 0.04
PCL 150220P00028000 P 02/20/15 28.0 0.00 0.04
PCL 150220P00029000 P 02/20/15 29.0 0.00 0.07
PCL 150220P00030000 P 02/20/15 30.0 0.01 0.09
PCL 150220P00031000 P 02/20/15 31.0 0.01 0.14
PCL 150220P00032000 P 02/20/15 32.0 0.04 0.15
PCL 150220P00033000 P 02/20/15 33.0 0.05 0.15
PCL 150220P00034000 P 02/20/15 34.0 0.08 0.19
PCL 150220P00035000 P 02/20/15 35.0 0.11 0.15
PCL 150220P00036000 P 02/20/15 36.0 0.16 0.27
PCL 150220P00037000 P 02/20/15 37.0 0.23 0.36
PCL 150220P00038000 P 02/20/15 38.0 0.34 0.39
PCL 150220P00039000 P 02/20/15 39.0 0.52 0.56
PCL 150220P00040000 P 02/20/15 40.0 0.78 0.89
PCL 150220P00041000 P 02/20/15 41.0 1.17 1.30
PCL 150220P00042000 P 02/20/15 42.0 1.71 1.92
PCL 150220P00043000 P 02/20/15 43.0 2.38 3.05
PCL 150220P00044000 P 02/20/15 44.0 3.20 4.05
PCL 150220P00045000 P 02/20/15 45.0 4.15 4.90
PCL 150220P00046000 P 02/20/15 46.0 5.05 5.85
PCL 150220P00047000 P 02/20/15 47.0 6.05 6.95
PCL 150220P00048000 P 02/20/15 48.0 7.00 7.85
PCL 150220P00049000 P 02/20/15 49.0 8.00 9.15
PCL 150220P00050000 P 02/20/15 50.0 8.60 10.30
PCL 150220P00055000 P 02/20/15 55.0 12.60 15.75
PCL 150220P00060000 P 02/20/15 60.0 18.50 20.30
PCL 150515C00024000 C 05/15/15 24.0 16.25 17.60
PCL 150515C00025000 C 05/15/15 25.0 15.10 16.90
PCL 150515C00026000 C 05/15/15 26.0 14.20 15.65
PCL 150515C00027000 C 05/15/15 27.0 13.20 14.65
PCL 150515C00028000 C 05/15/15 28.0 12.20 13.65
PCL 150515C00029000 C 05/15/15 29.0 11.20 12.65
PCL 150515C00030000 C 05/15/15 30.0 10.20 11.75
PCL 150515C00031000 C 05/15/15 31.0 9.50 10.45
PCL 150515C00032000 C 05/15/15 32.0 8.55 9.55
PCL 150515C00033000 C 05/15/15 33.0 7.55 8.55
PCL 150515C00034000 C 05/15/15 34.0 6.60 7.55
PCL 150515C00035000 C 05/15/15 35.0 5.70 6.60
PCL 150515C00036000 C 05/15/15 36.0 4.90 5.65
PCL 150515C00037000 C 05/15/15 37.0 4.00 4.75
PCL 150515C00038000 C 05/15/15 38.0 3.20 3.90
PCL 150515C00039000 C 05/15/15 39.0 2.52 3.10
PCL 150515C00040000 C 05/15/15 40.0 1.91 2.45
PCL 150515C00041000 C 05/15/15 41.0 1.51 1.87
PCL 150515C00042000 C 05/15/15 42.0 0.94 1.23
PCL 150515C00043000 C 05/15/15 43.0 0.60 0.99
PCL 150515C00044000 C 05/15/15 44.0 0.36 0.61
PCL 150515C00045000 C 05/15/15 45.0 0.21 0.35
PCL 150515C00046000 C 05/15/15 46.0 0.12 0.31
PCL 150515C00047000 C 05/15/15 47.0 0.03 0.23
PCL 150515C00048000 C 05/15/15 48.0 0.01 0.18
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.15
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.05
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.09
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.13
PCL 150515P00027000 P 05/15/15 27.0 0.00 0.17
PCL 150515P00028000 P 05/15/15 28.0 0.00 0.20
PCL 150515P00029000 P 05/15/15 29.0 0.00 0.21
PCL 150515P00030000 P 05/15/15 30.0 0.00 0.24
PCL 150515P00031000 P 05/15/15 31.0 0.00 0.26
PCL 150515P00032000 P 05/15/15 32.0 0.00 0.30
PCL 150515P00033000 P 05/15/15 33.0 0.15 0.36
PCL 150515P00034000 P 05/15/15 34.0 0.23 0.44
PCL 150515P00035000 P 05/15/15 35.0 0.31 0.53
PCL 150515P00036000 P 05/15/15 36.0 0.45 0.70
PCL 150515P00037000 P 05/15/15 37.0 0.62 0.87
PCL 150515P00038000 P 05/15/15 38.0 0.84 1.24
PCL 150515P00039000 P 05/15/15 39.0 1.10 1.67
PCL 150515P00040000 P 05/15/15 40.0 1.46 1.69
PCL 150515P00041000 P 05/15/15 41.0 1.77 2.62
PCL 150515P00042000 P 05/15/15 42.0 2.45 2.92
PCL 150515P00043000 P 05/15/15 43.0 3.10 3.95
PCL 150515P00044000 P 05/15/15 44.0 3.85 4.80
PCL 150515P00045000 P 05/15/15 45.0 4.65 5.55
PCL 150515P00046000 P 05/15/15 46.0 5.55 6.65
PCL 150515P00047000 P 05/15/15 47.0 6.45 7.60
PCL 150515P00048000 P 05/15/15 48.0 7.30 8.50
PCL 150515P00049000 P 05/15/15 49.0 8.40 9.60
PCL 160115C00023000 C 01/15/16 23.0 17.30 18.85
PCL 160115C00025000 C 01/15/16 25.0 15.25 16.85
PCL 160115C00028000 C 01/15/16 28.0 12.25 13.90
PCL 160115C00030000 C 01/15/16 30.0 10.20 11.90
PCL 160115C00033000 C 01/15/16 33.0 7.20 9.05
PCL 160115C00035000 C 01/15/16 35.0 5.40 7.25
PCL 160115C00037000 C 01/15/16 37.0 3.95 5.50
PCL 160115C00040000 C 01/15/16 40.0 2.04 3.55
PCL 160115C00042000 C 01/15/16 42.0 1.39 2.37
PCL 160115C00045000 C 01/15/16 45.0 0.49 1.24
PCL 160115C00047000 C 01/15/16 47.0 0.12 1.01
PCL 160115C00050000 C 01/15/16 50.0 0.00 0.79
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.39
PCL 160115P00025000 P 01/15/16 25.0 0.00 0.50
PCL 160115P00028000 P 01/15/16 28.0 0.00 0.82
PCL 160115P00030000 P 01/15/16 30.0 0.04 0.65
PCL 160115P00033000 P 01/15/16 33.0 0.46 1.36
PCL 160115P00035000 P 01/15/16 35.0 0.90 1.76
PCL 160115P00037000 P 01/15/16 37.0 1.51 2.30
PCL 160115P00040000 P 01/15/16 40.0 2.51 3.60
PCL 160115P00042000 P 01/15/16 42.0 3.70 5.25
PCL 160115P00045000 P 01/15/16 45.0 5.65 6.75
PCL 160115P00047000 P 01/15/16 47.0 7.25 9.25
PCL 160115P00050000 P 01/15/16 50.0 10.05 11.95
PCL 170120C00023000 C 01/20/17 23.0 17.30 18.75
PCL 170120C00025000 C 01/20/17 25.0 15.25 16.80
PCL 170120C00028000 C 01/20/17 28.0 12.25 13.90
PCL 170120C00030000 C 01/20/17 30.0 10.25 12.00
PCL 170120C00033000 C 01/20/17 33.0 7.30 9.25
PCL 170120C00035000 C 01/20/17 35.0 5.55 7.55
PCL 170120C00037000 C 01/20/17 37.0 3.95 5.90
PCL 170120C00040000 C 01/20/17 40.0 2.65 4.25
PCL 170120C00042000 C 01/20/17 42.0 2.00 3.60
PCL 170120C00045000 C 01/20/17 45.0 0.62 2.16
PCL 170120C00047000 C 01/20/17 47.0 0.72 1.72
PCL 170120C00050000 C 01/20/17 50.0 0.27 1.26
PCL 170120P00023000 P 01/20/17 23.0 0.00 1.00
PCL 170120P00025000 P 01/20/17 25.0 0.16 1.16
PCL 170120P00028000 P 01/20/17 28.0 0.54 1.54
PCL 170120P00030000 P 01/20/17 30.0 0.90 1.90
PCL 170120P00033000 P 01/20/17 33.0 1.65 2.80
PCL 170120P00035000 P 01/20/17 35.0 2.00 3.60
PCL 170120P00037000 P 01/20/17 37.0 2.90 4.50
PCL 170120P00040000 P 01/20/17 40.0 4.35 5.95
PCL 170120P00042000 P 01/20/17 42.0 5.40 7.70
PCL 170120P00045000 P 01/20/17 45.0 7.50 9.50
PCL 170120P00047000 P 01/20/17 47.0 9.15 11.05
PCL 170120P00050000 P 01/20/17 50.0 10.95 14.15

OPRA data is delayed 15 minutes.