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 Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141018C00032000 C 10/18/14 32.0 6.85 7.25
PCL 141018C00033000 C 10/18/14 33.0 5.85 6.30
PCL 141018C00034000 C 10/18/14 34.0 4.85 5.30
PCL 141018C00035000 C 10/18/14 35.0 3.80 4.25
PCL 141018C00036000 C 10/18/14 36.0 2.89 3.25
PCL 141018C00037000 C 10/18/14 37.0 1.94 2.33
PCL 141018C00038000 C 10/18/14 38.0 1.07 1.19
PCL 141018C00039000 C 10/18/14 39.0 0.43 0.48
PCL 141018C00040000 C 10/18/14 40.0 0.10 0.14
PCL 141018C00041000 C 10/18/14 41.0 0.02 0.07
PCL 141018C00042000 C 10/18/14 42.0 0.00 0.04
PCL 141018C00043000 C 10/18/14 43.0 0.00 0.04
PCL 141018C00044000 C 10/18/14 44.0 0.00 0.03
PCL 141018C00045000 C 10/18/14 45.0 0.00 0.03
PCL 141018C00046000 C 10/18/14 46.0 0.00 0.03
PCL 141018C00047000 C 10/18/14 47.0 0.00 0.03
PCL 141018C00048000 C 10/18/14 48.0 0.00 0.03
PCL 141018P00032000 P 10/18/14 32.0 0.00 0.03
PCL 141018P00033000 P 10/18/14 33.0 0.00 0.03
PCL 141018P00034000 P 10/18/14 34.0 0.00 0.04
PCL 141018P00035000 P 10/18/14 35.0 0.01 0.07
PCL 141018P00036000 P 10/18/14 36.0 0.02 0.09
PCL 141018P00037000 P 10/18/14 37.0 0.05 0.14
PCL 141018P00038000 P 10/18/14 38.0 0.19 0.23
PCL 141018P00039000 P 10/18/14 39.0 0.51 0.56
PCL 141018P00040000 P 10/18/14 40.0 1.07 1.26
PCL 141018P00041000 P 10/18/14 41.0 1.79 2.23
PCL 141018P00042000 P 10/18/14 42.0 2.76 3.20
PCL 141018P00043000 P 10/18/14 43.0 3.75 4.20
PCL 141018P00044000 P 10/18/14 44.0 4.75 5.20
PCL 141018P00045000 P 10/18/14 45.0 5.90 6.20
PCL 141018P00046000 P 10/18/14 46.0 6.90 7.20
PCL 141018P00047000 P 10/18/14 47.0 7.90 8.30
PCL 141018P00048000 P 10/18/14 48.0 8.90 9.30
PCL 141122C00027000 C 11/22/14 27.0 11.30 12.65
PCL 141122C00028000 C 11/22/14 28.0 10.40 11.40
PCL 141122C00029000 C 11/22/14 29.0 9.70 10.45
PCL 141122C00030000 C 11/22/14 30.0 8.75 9.35
PCL 141122C00031000 C 11/22/14 31.0 7.75 8.35
PCL 141122C00032000 C 11/22/14 32.0 6.80 7.30
PCL 141122C00033000 C 11/22/14 33.0 5.80 6.35
PCL 141122C00034000 C 11/22/14 34.0 4.90 5.35
PCL 141122C00035000 C 11/22/14 35.0 3.95 4.40
PCL 141122C00036000 C 11/22/14 36.0 3.05 3.35
PCL 141122C00037000 C 11/22/14 37.0 2.20 2.43
PCL 141122C00038000 C 11/22/14 38.0 1.46 1.54
PCL 141122C00039000 C 11/22/14 39.0 0.87 0.90
PCL 141122C00040000 C 11/22/14 40.0 0.46 0.48
PCL 141122C00041000 C 11/22/14 41.0 0.22 0.25
PCL 141122C00042000 C 11/22/14 42.0 0.08 0.13
PCL 141122C00043000 C 11/22/14 43.0 0.02 0.10
PCL 141122C00044000 C 11/22/14 44.0 0.01 0.07
PCL 141122C00045000 C 11/22/14 45.0 0.00 0.05
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.04
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.04
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.03
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 0.03
PCL 141122P00028000 P 11/22/14 28.0 0.00 0.03
PCL 141122P00029000 P 11/22/14 29.0 0.01 0.05
PCL 141122P00030000 P 11/22/14 30.0 0.02 0.07
PCL 141122P00031000 P 11/22/14 31.0 0.02 0.11
PCL 141122P00032000 P 11/22/14 32.0 0.04 0.13
PCL 141122P00033000 P 11/22/14 33.0 0.06 0.15
PCL 141122P00034000 P 11/22/14 34.0 0.10 0.18
PCL 141122P00035000 P 11/22/14 35.0 0.15 0.23
PCL 141122P00036000 P 11/22/14 36.0 0.30 0.33
PCL 141122P00037000 P 11/22/14 37.0 0.47 0.53
PCL 141122P00038000 P 11/22/14 38.0 0.77 0.85
PCL 141122P00039000 P 11/22/14 39.0 1.24 1.30
PCL 141122P00040000 P 11/22/14 40.0 1.79 1.97
PCL 141122P00041000 P 11/22/14 41.0 2.44 2.78
PCL 141122P00042000 P 11/22/14 42.0 3.25 3.70
PCL 141122P00043000 P 11/22/14 43.0 4.20 4.65
PCL 141122P00044000 P 11/22/14 44.0 5.15 5.65
PCL 141122P00045000 P 11/22/14 45.0 6.30 6.60
PCL 141122P00046000 P 11/22/14 46.0 7.10 7.65
PCL 141122P00047000 P 11/22/14 47.0 8.05 8.75
PCL 141122P00048000 P 11/22/14 48.0 9.05 9.75
PCL 141122P00049000 P 11/22/14 49.0 10.00 10.95
PCL 141122P00050000 P 11/22/14 50.0 10.70 11.65
PCL 141122P00055000 P 11/22/14 55.0 15.75 16.75
PCL 150117C00023000 C 01/17/15 23.0 15.40 16.40
PCL 150117C00024000 C 01/17/15 24.0 14.40 15.70
PCL 150117C00025000 C 01/17/15 25.0 13.40 14.40
PCL 150117C00026000 C 01/17/15 26.0 12.40 13.70
PCL 150117C00027000 C 01/17/15 27.0 11.50 12.70
PCL 150117C00028000 C 01/17/15 28.0 10.80 11.40
PCL 150117C00029000 C 01/17/15 29.0 9.80 10.30
PCL 150117C00030000 C 01/17/15 30.0 8.85 9.15
PCL 150117C00031000 C 01/17/15 31.0 7.85 8.25
PCL 150117C00032000 C 01/17/15 32.0 6.90 7.20
PCL 150117C00033000 C 01/17/15 33.0 5.90 6.35
PCL 150117C00034000 C 01/17/15 34.0 4.95 5.35
PCL 150117C00035000 C 01/17/15 35.0 4.00 4.45
PCL 150117C00036000 C 01/17/15 36.0 3.20 3.40
PCL 150117C00037000 C 01/17/15 37.0 2.40 2.68
PCL 150117C00038000 C 01/17/15 38.0 1.72 1.88
PCL 150117C00039000 C 01/17/15 39.0 1.17 1.27
PCL 150117C00040000 C 01/17/15 40.0 0.75 0.80
PCL 150117C00041000 C 01/17/15 41.0 0.45 0.52
PCL 150117C00042000 C 01/17/15 42.0 0.24 0.34
PCL 150117C00043000 C 01/17/15 43.0 0.11 0.23
PCL 150117C00044000 C 01/17/15 44.0 0.04 0.10
PCL 150117C00045000 C 01/17/15 45.0 0.03 0.14
PCL 150117C00046000 C 01/17/15 46.0 0.01 0.11
PCL 150117C00047000 C 01/17/15 47.0 0.01 0.06
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.04
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.04
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.04
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 0.01 0.04
PCL 150117P00026000 P 01/17/15 26.0 0.01 0.05
PCL 150117P00027000 P 01/17/15 27.0 0.01 0.07
PCL 150117P00028000 P 01/17/15 28.0 0.02 0.09
PCL 150117P00029000 P 01/17/15 29.0 0.04 0.13
PCL 150117P00030000 P 01/17/15 30.0 0.05 0.15
PCL 150117P00031000 P 01/17/15 31.0 0.07 0.18
PCL 150117P00032000 P 01/17/15 32.0 0.10 0.21
PCL 150117P00033000 P 01/17/15 33.0 0.15 0.26
PCL 150117P00034000 P 01/17/15 34.0 0.22 0.32
PCL 150117P00035000 P 01/17/15 35.0 0.37 0.43
PCL 150117P00036000 P 01/17/15 36.0 0.56 0.60
PCL 150117P00037000 P 01/17/15 37.0 0.78 0.85
PCL 150117P00038000 P 01/17/15 38.0 1.13 1.20
PCL 150117P00039000 P 01/17/15 39.0 1.55 1.69
PCL 150117P00040000 P 01/17/15 40.0 2.11 2.31
PCL 150117P00041000 P 01/17/15 41.0 2.77 2.99
PCL 150117P00042000 P 01/17/15 42.0 3.45 3.90
PCL 150117P00043000 P 01/17/15 43.0 4.30 4.75
PCL 150117P00044000 P 01/17/15 44.0 5.25 5.70
PCL 150117P00045000 P 01/17/15 45.0 6.35 6.65
PCL 150117P00046000 P 01/17/15 46.0 7.30 7.65
PCL 150117P00047000 P 01/17/15 47.0 8.30 8.60
PCL 150117P00048000 P 01/17/15 48.0 9.30 9.65
PCL 150117P00049000 P 01/17/15 49.0 10.00 11.00
PCL 150117P00050000 P 01/17/15 50.0 11.05 12.05
PCL 150117P00055000 P 01/17/15 55.0 16.05 16.80
PCL 150117P00060000 P 01/17/15 60.0 21.05 21.95
PCL 150117P00065000 P 01/17/15 65.0 26.05 27.00
PCL 150117P00070000 P 01/17/15 70.0 31.00 32.10
PCL 150220C00024000 C 02/20/15 24.0 14.40 15.70
PCL 150220C00025000 C 02/20/15 25.0 13.40 14.70
PCL 150220C00026000 C 02/20/15 26.0 12.40 13.70
PCL 150220C00027000 C 02/20/15 27.0 11.80 12.30
PCL 150220C00028000 C 02/20/15 28.0 10.80 11.30
PCL 150220C00029000 C 02/20/15 29.0 9.80 10.30
PCL 150220C00030000 C 02/20/15 30.0 8.85 9.20
PCL 150220C00031000 C 02/20/15 31.0 7.85 8.20
PCL 150220C00032000 C 02/20/15 32.0 6.90 7.25
PCL 150220C00033000 C 02/20/15 33.0 5.90 6.35
PCL 150220C00034000 C 02/20/15 34.0 4.95 5.45
PCL 150220C00035000 C 02/20/15 35.0 4.05 4.55
PCL 150220C00036000 C 02/20/15 36.0 3.20 3.65
PCL 150220C00037000 C 02/20/15 37.0 2.55 2.84
PCL 150220C00038000 C 02/20/15 38.0 1.88 2.06
PCL 150220C00039000 C 02/20/15 39.0 1.34 1.51
PCL 150220C00040000 C 02/20/15 40.0 0.95 1.05
PCL 150220C00041000 C 02/20/15 41.0 0.64 0.75
PCL 150220C00042000 C 02/20/15 42.0 0.42 0.51
PCL 150220C00043000 C 02/20/15 43.0 0.22 0.38
PCL 150220C00044000 C 02/20/15 44.0 0.10 0.28
PCL 150220C00045000 C 02/20/15 45.0 0.06 0.19
PCL 150220C00046000 C 02/20/15 46.0 0.02 0.15
PCL 150220C00047000 C 02/20/15 47.0 0.04 0.13
PCL 150220C00048000 C 02/20/15 48.0 0.01 0.11
PCL 150220C00049000 C 02/20/15 49.0 0.01 0.09
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.05
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 0.05
PCL 150220P00025000 P 02/20/15 25.0 0.02 0.07
PCL 150220P00026000 P 02/20/15 26.0 0.03 0.11
PCL 150220P00027000 P 02/20/15 27.0 0.04 0.15
PCL 150220P00028000 P 02/20/15 28.0 0.05 0.17
PCL 150220P00029000 P 02/20/15 29.0 0.07 0.19
PCL 150220P00030000 P 02/20/15 30.0 0.09 0.23
PCL 150220P00031000 P 02/20/15 31.0 0.14 0.27
PCL 150220P00032000 P 02/20/15 32.0 0.19 0.32
PCL 150220P00033000 P 02/20/15 33.0 0.27 0.38
PCL 150220P00034000 P 02/20/15 34.0 0.44 0.51
PCL 150220P00035000 P 02/20/15 35.0 0.59 0.68
PCL 150220P00036000 P 02/20/15 36.0 0.83 0.93
PCL 150220P00037000 P 02/20/15 37.0 1.12 1.24
PCL 150220P00038000 P 02/20/15 38.0 1.50 1.70
PCL 150220P00039000 P 02/20/15 39.0 1.99 2.23
PCL 150220P00040000 P 02/20/15 40.0 2.58 2.79
PCL 150220P00041000 P 02/20/15 41.0 3.25 3.55
PCL 150220P00042000 P 02/20/15 42.0 4.05 4.35
PCL 150220P00043000 P 02/20/15 43.0 4.80 5.35
PCL 150220P00044000 P 02/20/15 44.0 5.70 6.25
PCL 150220P00045000 P 02/20/15 45.0 6.65 7.20
PCL 150220P00046000 P 02/20/15 46.0 7.60 8.15
PCL 150220P00047000 P 02/20/15 47.0 8.60 9.05
PCL 150220P00048000 P 02/20/15 48.0 9.55 10.30
PCL 150220P00049000 P 02/20/15 49.0 10.55 11.10
PCL 150220P00050000 P 02/20/15 50.0 11.55 12.10
PCL 150220P00055000 P 02/20/15 55.0 16.10 17.40
PCL 150220P00060000 P 02/20/15 60.0 21.00 22.45
PCL 150515C00024000 C 05/15/15 24.0 14.55 15.45
PCL 150515C00025000 C 05/15/15 25.0 13.35 14.70
PCL 150515C00026000 C 05/15/15 26.0 12.35 13.70
PCL 150515C00027000 C 05/15/15 27.0 11.35 12.70
PCL 150515C00028000 C 05/15/15 28.0 10.75 11.30
PCL 150515C00029000 C 05/15/15 29.0 9.75 10.30
PCL 150515C00030000 C 05/15/15 30.0 8.60 9.30
PCL 150515C00031000 C 05/15/15 31.0 7.60 8.50
PCL 150515C00032000 C 05/15/15 32.0 6.65 7.35
PCL 150515C00033000 C 05/15/15 33.0 5.90 6.45
PCL 150515C00034000 C 05/15/15 34.0 4.85 5.50
PCL 150515C00035000 C 05/15/15 35.0 4.10 4.65
PCL 150515C00036000 C 05/15/15 36.0 3.25 3.85
PCL 150515C00037000 C 05/15/15 37.0 2.67 3.15
PCL 150515C00038000 C 05/15/15 38.0 2.04 2.49
PCL 150515C00039000 C 05/15/15 39.0 1.66 1.84
PCL 150515C00040000 C 05/15/15 40.0 1.20 1.52
PCL 150515C00041000 C 05/15/15 41.0 0.82 1.12
PCL 150515C00042000 C 05/15/15 42.0 0.56 0.75
PCL 150515C00043000 C 05/15/15 43.0 0.35 0.63
PCL 150515C00044000 C 05/15/15 44.0 0.24 0.45
PCL 150515C00045000 C 05/15/15 45.0 0.11 0.34
PCL 150515C00046000 C 05/15/15 46.0 0.06 0.27
PCL 150515C00047000 C 05/15/15 47.0 0.02 0.20
PCL 150515C00048000 C 05/15/15 48.0 0.00 0.17
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.15
PCL 150515P00024000 P 05/15/15 24.0 0.03 0.18
PCL 150515P00025000 P 05/15/15 25.0 0.05 0.19
PCL 150515P00026000 P 05/15/15 26.0 0.06 0.22
PCL 150515P00027000 P 05/15/15 27.0 0.08 0.24
PCL 150515P00028000 P 05/15/15 28.0 0.11 0.28
PCL 150515P00029000 P 05/15/15 29.0 0.15 0.33
PCL 150515P00030000 P 05/15/15 30.0 0.20 0.38
PCL 150515P00031000 P 05/15/15 31.0 0.27 0.48
PCL 150515P00032000 P 05/15/15 32.0 0.37 0.60
PCL 150515P00033000 P 05/15/15 33.0 0.49 0.74
PCL 150515P00034000 P 05/15/15 34.0 0.69 0.94
PCL 150515P00035000 P 05/15/15 35.0 0.93 1.19
PCL 150515P00036000 P 05/15/15 36.0 1.24 1.57
PCL 150515P00037000 P 05/15/15 37.0 1.63 1.90
PCL 150515P00038000 P 05/15/15 38.0 2.10 2.31
PCL 150515P00039000 P 05/15/15 39.0 2.52 2.93
PCL 150515P00040000 P 05/15/15 40.0 3.15 3.50
PCL 150515P00041000 P 05/15/15 41.0 3.80 4.40
PCL 150515P00042000 P 05/15/15 42.0 4.50 5.10
PCL 150515P00043000 P 05/15/15 43.0 5.20 6.10
PCL 150515P00044000 P 05/15/15 44.0 5.80 7.00
PCL 150515P00045000 P 05/15/15 45.0 7.00 7.90
PCL 150515P00046000 P 05/15/15 46.0 7.90 8.85
PCL 150515P00047000 P 05/15/15 47.0 8.55 9.80
PCL 150515P00048000 P 05/15/15 48.0 9.85 10.75
PCL 150515P00049000 P 05/15/15 49.0 10.80 11.70

OPRA data is delayed 15 minutes.