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 (2014-06-27)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140920C00034000 C 09/20/14 34.0 5.75 6.30
PCL 140920C00035000 C 09/20/14 35.0 4.75 5.30
PCL 140920C00036000 C 09/20/14 36.0 3.75 4.25
PCL 140920C00037000 C 09/20/14 37.0 2.79 3.10
PCL 140920C00038000 C 09/20/14 38.0 1.80 2.22
PCL 140920C00039000 C 09/20/14 39.0 0.79 1.00
PCL 140920C00040000 C 09/20/14 40.0 0.04 0.08
PCL 140920C00041000 C 09/20/14 41.0 0.01 0.03
PCL 140920C00042000 C 09/20/14 42.0 0.00 0.03
PCL 140920C00043000 C 09/20/14 43.0 0.00 0.03
PCL 140920C00044000 C 09/20/14 44.0 0.00 0.03
PCL 140920C00045000 C 09/20/14 45.0 0.00 0.03
PCL 140920C00046000 C 09/20/14 46.0 0.00 0.03
PCL 140920C00047000 C 09/20/14 47.0 0.00 0.03
PCL 140920C00048000 C 09/20/14 48.0 0.00 0.03
PCL 140920C00049000 C 09/20/14 49.0 0.00 0.03
PCL 140920C00050000 C 09/20/14 50.0 0.00 0.03
PCL 140920C00055000 C 09/20/14 55.0 0.00 0.03
PCL 140920C00060000 C 09/20/14 60.0 0.00 0.03
PCL 140920P00034000 P 09/20/14 34.0 0.00 0.03
PCL 140920P00035000 P 09/20/14 35.0 0.00 0.03
PCL 140920P00036000 P 09/20/14 36.0 0.00 0.03
PCL 140920P00037000 P 09/20/14 37.0 0.00 0.03
PCL 140920P00038000 P 09/20/14 38.0 0.00 0.04
PCL 140920P00039000 P 09/20/14 39.0 0.00 0.06
PCL 140920P00040000 P 09/20/14 40.0 0.14 0.22
PCL 140920P00041000 P 09/20/14 41.0 1.03 1.18
PCL 140920P00042000 P 09/20/14 42.0 1.81 2.19
PCL 140920P00043000 P 09/20/14 43.0 2.75 3.20
PCL 140920P00044000 P 09/20/14 44.0 3.45 4.40
PCL 140920P00045000 P 09/20/14 45.0 4.80 5.20
PCL 140920P00046000 P 09/20/14 46.0 5.70 6.20
PCL 140920P00047000 P 09/20/14 47.0 6.70 7.20
PCL 140920P00048000 P 09/20/14 48.0 7.35 8.20
PCL 140920P00049000 P 09/20/14 49.0 8.35 9.20
PCL 140920P00050000 P 09/20/14 50.0 9.35 10.70
PCL 140920P00055000 P 09/20/14 55.0 14.35 15.20
PCL 140920P00060000 P 09/20/14 60.0 19.40 20.45
PCL 141018C00032000 C 10/18/14 32.0 7.75 8.25
PCL 141018C00033000 C 10/18/14 33.0 6.85 7.50
PCL 141018C00034000 C 10/18/14 34.0 5.85 6.50
PCL 141018C00035000 C 10/18/14 35.0 4.85 5.35
PCL 141018C00036000 C 10/18/14 36.0 3.80 4.35
PCL 141018C00037000 C 10/18/14 37.0 2.86 3.35
PCL 141018C00038000 C 10/18/14 38.0 1.97 2.48
PCL 141018C00039000 C 10/18/14 39.0 1.17 1.32
PCL 141018C00040000 C 10/18/14 40.0 0.54 0.58
PCL 141018C00041000 C 10/18/14 41.0 0.17 0.22
PCL 141018C00042000 C 10/18/14 42.0 0.03 0.10
PCL 141018C00043000 C 10/18/14 43.0 0.00 0.07
PCL 141018C00044000 C 10/18/14 44.0 0.00 0.04
PCL 141018C00045000 C 10/18/14 45.0 0.00 0.03
PCL 141018C00046000 C 10/18/14 46.0 0.00 0.04
PCL 141018C00047000 C 10/18/14 47.0 0.00 0.04
PCL 141018C00048000 C 10/18/14 48.0 0.00 0.04
PCL 141018P00032000 P 10/18/14 32.0 0.00 0.04
PCL 141018P00033000 P 10/18/14 33.0 0.00 0.05
PCL 141018P00034000 P 10/18/14 34.0 0.00 0.08
PCL 141018P00035000 P 10/18/14 35.0 0.01 0.08
PCL 141018P00036000 P 10/18/14 36.0 0.01 0.09
PCL 141018P00037000 P 10/18/14 37.0 0.03 0.12
PCL 141018P00038000 P 10/18/14 38.0 0.12 0.15
PCL 141018P00039000 P 10/18/14 39.0 0.27 0.32
PCL 141018P00040000 P 10/18/14 40.0 0.63 0.69
PCL 141018P00041000 P 10/18/14 41.0 1.21 1.38
PCL 141018P00042000 P 10/18/14 42.0 1.77 2.26
PCL 141018P00043000 P 10/18/14 43.0 2.79 3.20
PCL 141018P00044000 P 10/18/14 44.0 3.70 4.20
PCL 141018P00045000 P 10/18/14 45.0 4.70 5.30
PCL 141018P00046000 P 10/18/14 46.0 5.70 6.35
PCL 141018P00047000 P 10/18/14 47.0 6.70 7.35
PCL 141018P00048000 P 10/18/14 48.0 7.70 8.35
PCL 141122C00027000 C 11/22/14 27.0 12.30 13.55
PCL 141122C00028000 C 11/22/14 28.0 11.30 12.75
PCL 141122C00029000 C 11/22/14 29.0 10.30 11.55
PCL 141122C00030000 C 11/22/14 30.0 9.30 10.60
PCL 141122C00031000 C 11/22/14 31.0 8.85 9.45
PCL 141122C00032000 C 11/22/14 32.0 7.80 8.45
PCL 141122C00033000 C 11/22/14 33.0 6.85 7.45
PCL 141122C00034000 C 11/22/14 34.0 5.85 6.50
PCL 141122C00035000 C 11/22/14 35.0 4.90 5.45
PCL 141122C00036000 C 11/22/14 36.0 3.95 4.45
PCL 141122C00037000 C 11/22/14 37.0 3.05 3.50
PCL 141122C00038000 C 11/22/14 38.0 2.21 2.37
PCL 141122C00039000 C 11/22/14 39.0 1.49 1.62
PCL 141122C00040000 C 11/22/14 40.0 0.91 0.98
PCL 141122C00041000 C 11/22/14 41.0 0.49 0.56
PCL 141122C00042000 C 11/22/14 42.0 0.25 0.32
PCL 141122C00043000 C 11/22/14 43.0 0.12 0.21
PCL 141122C00044000 C 11/22/14 44.0 0.05 0.10
PCL 141122C00045000 C 11/22/14 45.0 0.02 0.10
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.07
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.05
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.04
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.04
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 0.04
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.05
PCL 141122P00029000 P 11/22/14 29.0 0.00 0.06
PCL 141122P00030000 P 11/22/14 30.0 0.01 0.06
PCL 141122P00031000 P 11/22/14 31.0 0.02 0.10
PCL 141122P00032000 P 11/22/14 32.0 0.03 0.12
PCL 141122P00033000 P 11/22/14 33.0 0.05 0.14
PCL 141122P00034000 P 11/22/14 34.0 0.07 0.15
PCL 141122P00035000 P 11/22/14 35.0 0.11 0.19
PCL 141122P00036000 P 11/22/14 36.0 0.16 0.23
PCL 141122P00037000 P 11/22/14 37.0 0.29 0.35
PCL 141122P00038000 P 11/22/14 38.0 0.49 0.56
PCL 141122P00039000 P 11/22/14 39.0 0.83 0.88
PCL 141122P00040000 P 11/22/14 40.0 1.28 1.37
PCL 141122P00041000 P 11/22/14 41.0 1.85 2.04
PCL 141122P00042000 P 11/22/14 42.0 2.55 2.83
PCL 141122P00043000 P 11/22/14 43.0 3.55 3.75
PCL 141122P00044000 P 11/22/14 44.0 4.45 4.70
PCL 141122P00045000 P 11/22/14 45.0 5.05 5.65
PCL 141122P00046000 P 11/22/14 46.0 6.05 6.65
PCL 141122P00047000 P 11/22/14 47.0 7.05 7.65
PCL 141122P00048000 P 11/22/14 48.0 8.05 8.65
PCL 141122P00049000 P 11/22/14 49.0 8.60 10.20
PCL 141122P00050000 P 11/22/14 50.0 9.70 11.15
PCL 141122P00055000 P 11/22/14 55.0 14.65 16.15
PCL 150117C00023000 C 01/17/15 23.0 16.35 17.80
PCL 150117C00024000 C 01/17/15 24.0 15.05 17.55
PCL 150117C00025000 C 01/17/15 25.0 13.85 16.25
PCL 150117C00026000 C 01/17/15 26.0 13.30 15.05
PCL 150117C00027000 C 01/17/15 27.0 12.70 13.65
PCL 150117C00028000 C 01/17/15 28.0 11.70 12.65
PCL 150117C00029000 C 01/17/15 29.0 10.70 11.65
PCL 150117C00030000 C 01/17/15 30.0 9.75 10.75
PCL 150117C00031000 C 01/17/15 31.0 8.80 9.30
PCL 150117C00032000 C 01/17/15 32.0 7.80 8.30
PCL 150117C00033000 C 01/17/15 33.0 6.85 7.45
PCL 150117C00034000 C 01/17/15 34.0 5.90 6.50
PCL 150117C00035000 C 01/17/15 35.0 4.90 5.40
PCL 150117C00036000 C 01/17/15 36.0 4.05 4.75
PCL 150117C00037000 C 01/17/15 37.0 3.20 3.75
PCL 150117C00038000 C 01/17/15 38.0 2.42 2.75
PCL 150117C00039000 C 01/17/15 39.0 1.73 1.89
PCL 150117C00040000 C 01/17/15 40.0 1.18 1.26
PCL 150117C00041000 C 01/17/15 41.0 0.77 0.82
PCL 150117C00042000 C 01/17/15 42.0 0.48 0.64
PCL 150117C00043000 C 01/17/15 43.0 0.28 0.42
PCL 150117C00044000 C 01/17/15 44.0 0.16 0.28
PCL 150117C00045000 C 01/17/15 45.0 0.09 0.21
PCL 150117C00046000 C 01/17/15 46.0 0.02 0.16
PCL 150117C00047000 C 01/17/15 47.0 0.01 0.12
PCL 150117C00048000 C 01/17/15 48.0 0.01 0.09
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.08
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.06
PCL 150117C00055000 C 01/17/15 55.0 0.00 0.04
PCL 150117C00060000 C 01/17/15 60.0 0.00 0.04
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 0.04
PCL 150117P00024000 P 01/17/15 24.0 0.00 0.08
PCL 150117P00025000 P 01/17/15 25.0 0.00 0.05
PCL 150117P00026000 P 01/17/15 26.0 0.00 0.06
PCL 150117P00027000 P 01/17/15 27.0 0.01 0.08
PCL 150117P00028000 P 01/17/15 28.0 0.01 0.12
PCL 150117P00029000 P 01/17/15 29.0 0.02 0.14
PCL 150117P00030000 P 01/17/15 30.0 0.04 0.15
PCL 150117P00031000 P 01/17/15 31.0 0.05 0.18
PCL 150117P00032000 P 01/17/15 32.0 0.07 0.19
PCL 150117P00033000 P 01/17/15 33.0 0.11 0.24
PCL 150117P00034000 P 01/17/15 34.0 0.15 0.28
PCL 150117P00035000 P 01/17/15 35.0 0.23 0.36
PCL 150117P00036000 P 01/17/15 36.0 0.40 0.47
PCL 150117P00037000 P 01/17/15 37.0 0.48 0.62
PCL 150117P00038000 P 01/17/15 38.0 0.78 0.86
PCL 150117P00039000 P 01/17/15 39.0 1.16 1.22
PCL 150117P00040000 P 01/17/15 40.0 1.50 1.74
PCL 150117P00041000 P 01/17/15 41.0 2.21 2.31
PCL 150117P00042000 P 01/17/15 42.0 2.62 3.05
PCL 150117P00043000 P 01/17/15 43.0 3.55 3.90
PCL 150117P00044000 P 01/17/15 44.0 4.45 4.85
PCL 150117P00045000 P 01/17/15 45.0 5.25 5.75
PCL 150117P00046000 P 01/17/15 46.0 6.20 6.70
PCL 150117P00047000 P 01/17/15 47.0 7.15 7.70
PCL 150117P00048000 P 01/17/15 48.0 8.15 8.80
PCL 150117P00049000 P 01/17/15 49.0 9.15 9.75
PCL 150117P00050000 P 01/17/15 50.0 9.70 11.15
PCL 150117P00055000 P 01/17/15 55.0 14.70 15.85
PCL 150117P00060000 P 01/17/15 60.0 19.65 21.10
PCL 150117P00065000 P 01/17/15 65.0 24.65 26.10
PCL 150117P00070000 P 01/17/15 70.0 29.65 31.10
PCL 150220C00024000 C 02/20/15 24.0 15.45 16.70
PCL 150220C00025000 C 02/20/15 25.0 14.20 15.75
PCL 150220C00026000 C 02/20/15 26.0 13.35 14.70
PCL 150220C00027000 C 02/20/15 27.0 12.35 13.75
PCL 150220C00028000 C 02/20/15 28.0 11.45 12.75
PCL 150220C00029000 C 02/20/15 29.0 10.60 11.55
PCL 150220C00030000 C 02/20/15 30.0 9.35 10.80
PCL 150220C00031000 C 02/20/15 31.0 8.85 9.40
PCL 150220C00032000 C 02/20/15 32.0 7.85 8.40
PCL 150220C00033000 C 02/20/15 33.0 6.80 7.45
PCL 150220C00034000 C 02/20/15 34.0 5.90 6.50
PCL 150220C00035000 C 02/20/15 35.0 4.95 5.70
PCL 150220C00036000 C 02/20/15 36.0 4.10 4.70
PCL 150220C00037000 C 02/20/15 37.0 3.30 3.85
PCL 150220C00038000 C 02/20/15 38.0 2.51 3.05
PCL 150220C00039000 C 02/20/15 39.0 1.91 2.04
PCL 150220C00040000 C 02/20/15 40.0 1.38 1.48
PCL 150220C00041000 C 02/20/15 41.0 0.95 1.05
PCL 150220C00042000 C 02/20/15 42.0 0.65 0.84
PCL 150220C00043000 C 02/20/15 43.0 0.42 0.58
PCL 150220C00044000 C 02/20/15 44.0 0.27 0.43
PCL 150220C00045000 C 02/20/15 45.0 0.17 0.22
PCL 150220C00046000 C 02/20/15 46.0 0.10 0.23
PCL 150220C00047000 C 02/20/15 47.0 0.03 0.18
PCL 150220C00048000 C 02/20/15 48.0 0.02 0.15
PCL 150220C00049000 C 02/20/15 49.0 0.01 0.12
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.11
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.04
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.04
PCL 150220P00024000 P 02/20/15 24.0 0.01 0.07
PCL 150220P00025000 P 02/20/15 25.0 0.01 0.08
PCL 150220P00026000 P 02/20/15 26.0 0.02 0.12
PCL 150220P00027000 P 02/20/15 27.0 0.03 0.15
PCL 150220P00028000 P 02/20/15 28.0 0.04 0.17
PCL 150220P00029000 P 02/20/15 29.0 0.05 0.19
PCL 150220P00030000 P 02/20/15 30.0 0.07 0.20
PCL 150220P00031000 P 02/20/15 31.0 0.10 0.23
PCL 150220P00032000 P 02/20/15 32.0 0.14 0.27
PCL 150220P00033000 P 02/20/15 33.0 0.19 0.34
PCL 150220P00034000 P 02/20/15 34.0 0.28 0.44
PCL 150220P00035000 P 02/20/15 35.0 0.40 0.60
PCL 150220P00036000 P 02/20/15 36.0 0.57 0.77
PCL 150220P00037000 P 02/20/15 37.0 0.78 0.97
PCL 150220P00038000 P 02/20/15 38.0 1.15 1.28
PCL 150220P00039000 P 02/20/15 39.0 1.58 1.70
PCL 150220P00040000 P 02/20/15 40.0 2.13 2.23
PCL 150220P00041000 P 02/20/15 41.0 2.46 2.90
PCL 150220P00042000 P 02/20/15 42.0 3.15 3.65
PCL 150220P00043000 P 02/20/15 43.0 3.90 4.45
PCL 150220P00044000 P 02/20/15 44.0 4.65 5.35
PCL 150220P00045000 P 02/20/15 45.0 5.70 6.25
PCL 150220P00046000 P 02/20/15 46.0 6.70 7.25
PCL 150220P00047000 P 02/20/15 47.0 7.65 8.20
PCL 150220P00048000 P 02/20/15 48.0 8.65 9.20
PCL 150220P00049000 P 02/20/15 49.0 9.55 10.20
PCL 150220P00050000 P 02/20/15 50.0 10.30 11.75
PCL 150220P00055000 P 02/20/15 55.0 15.25 16.65
PCL 150220P00060000 P 02/20/15 60.0 20.00 21.65

OPRA data is delayed 15 minutes.