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 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 140920C00034000 C 09/20/14 34.0 6.35 6.80
PCL 140920C00035000 C 09/20/14 35.0 5.40 5.85
PCL 140920C00036000 C 09/20/14 36.0 4.40 4.80
PCL 140920C00037000 C 09/20/14 37.0 3.40 3.80
PCL 140920C00038000 C 09/20/14 38.0 2.43 2.80
PCL 140920C00039000 C 09/20/14 39.0 1.49 1.83
PCL 140920C00040000 C 09/20/14 40.0 0.68 0.77
PCL 140920C00041000 C 09/20/14 41.0 0.19 0.24
PCL 140920C00042000 C 09/20/14 42.0 0.02 0.10
PCL 140920C00043000 C 09/20/14 43.0 0.00 0.05
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 0.04
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 0.04
PCL 140920P00036000 P 09/20/14 36.0 0.00 0.06
PCL 140920P00037000 P 09/20/14 37.0 0.00 0.13
PCL 140920P00038000 P 09/20/14 38.0 0.01 0.09
PCL 140920P00039000 P 09/20/14 39.0 0.03 0.14
PCL 140920P00040000 P 09/20/14 40.0 0.24 0.27
PCL 140920P00041000 P 09/20/14 41.0 0.56 0.80
PCL 140920P00042000 P 09/20/14 42.0 1.31 1.64
PCL 140920P00043000 P 09/20/14 43.0 2.20 2.63
PCL 140920P00044000 P 09/20/14 44.0 3.20 3.65
PCL 140920P00045000 P 09/20/14 45.0 4.20 4.65
PCL 140920P00046000 P 09/20/14 46.0 5.10 5.75
PCL 140920P00047000 P 09/20/14 47.0 6.10 6.80
PCL 140920P00048000 P 09/20/14 48.0 7.15 7.75
PCL 140920P00049000 P 09/20/14 49.0 7.80 8.95
PCL 140920P00050000 P 09/20/14 50.0 8.80 9.95
PCL 140920P00055000 P 09/20/14 55.0 13.75 15.20
PCL 140920P00060000 P 09/20/14 60.0 19.00 19.85
PCL 141018C00032000 C 10/18/14 32.0 8.40 8.80
PCL 141018C00033000 C 10/18/14 33.0 7.35 7.80
PCL 141018C00034000 C 10/18/14 34.0 6.35 6.85
PCL 141018C00035000 C 10/18/14 35.0 5.40 5.85
PCL 141018C00036000 C 10/18/14 36.0 4.45 4.85
PCL 141018C00037000 C 10/18/14 37.0 3.45 3.85
PCL 141018C00038000 C 10/18/14 38.0 2.56 2.90
PCL 141018C00039000 C 10/18/14 39.0 1.72 1.98
PCL 141018C00040000 C 10/18/14 40.0 0.99 1.11
PCL 141018C00041000 C 10/18/14 41.0 0.50 0.54
PCL 141018C00042000 C 10/18/14 42.0 0.18 0.22
PCL 141018C00043000 C 10/18/14 43.0 0.05 0.16
PCL 141018C00044000 C 10/18/14 44.0 0.01 0.10
PCL 141018C00045000 C 10/18/14 45.0 0.00 0.05
PCL 141018C00046000 C 10/18/14 46.0 0.00 0.04
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 0.04
PCL 141018P00033000 P 10/18/14 33.0 0.00 0.06
PCL 141018P00034000 P 10/18/14 34.0 0.00 0.09
PCL 141018P00035000 P 10/18/14 35.0 0.01 0.10
PCL 141018P00036000 P 10/18/14 36.0 0.01 0.11
PCL 141018P00037000 P 10/18/14 37.0 0.04 0.14
PCL 141018P00038000 P 10/18/14 38.0 0.11 0.18
PCL 141018P00039000 P 10/18/14 39.0 0.27 0.32
PCL 141018P00040000 P 10/18/14 40.0 0.54 0.59
PCL 141018P00041000 P 10/18/14 41.0 0.97 1.04
PCL 141018P00042000 P 10/18/14 42.0 1.49 1.78
PCL 141018P00043000 P 10/18/14 43.0 2.31 2.68
PCL 141018P00044000 P 10/18/14 44.0 3.25 3.65
PCL 141018P00045000 P 10/18/14 45.0 4.20 4.65
PCL 141018P00046000 P 10/18/14 46.0 5.20 5.65
PCL 141018P00047000 P 10/18/14 47.0 6.15 6.75
PCL 141018P00048000 P 10/18/14 48.0 7.15 7.70
PCL 141122C00027000 C 11/22/14 27.0 12.80 14.35
PCL 141122C00028000 C 11/22/14 28.0 11.60 13.40
PCL 141122C00029000 C 11/22/14 29.0 10.60 12.40
PCL 141122C00030000 C 11/22/14 30.0 9.60 11.40
PCL 141122C00031000 C 11/22/14 31.0 8.60 10.45
PCL 141122C00032000 C 11/22/14 32.0 8.00 8.95
PCL 141122C00033000 C 11/22/14 33.0 7.45 7.95
PCL 141122C00034000 C 11/22/14 34.0 6.45 6.90
PCL 141122C00035000 C 11/22/14 35.0 5.50 5.95
PCL 141122C00036000 C 11/22/14 36.0 4.55 4.95
PCL 141122C00037000 C 11/22/14 37.0 3.60 3.90
PCL 141122C00038000 C 11/22/14 38.0 2.77 2.97
PCL 141122C00039000 C 11/22/14 39.0 2.01 2.08
PCL 141122C00040000 C 11/22/14 40.0 1.32 1.41
PCL 141122C00041000 C 11/22/14 41.0 0.82 0.87
PCL 141122C00042000 C 11/22/14 42.0 0.45 0.50
PCL 141122C00043000 C 11/22/14 43.0 0.23 0.27
PCL 141122C00044000 C 11/22/14 44.0 0.08 0.20
PCL 141122C00045000 C 11/22/14 45.0 0.05 0.15
PCL 141122C00046000 C 11/22/14 46.0 0.01 0.10
PCL 141122C00047000 C 11/22/14 47.0 0.00 0.09
PCL 141122C00048000 C 11/22/14 48.0 0.00 0.08
PCL 141122C00049000 C 11/22/14 49.0 0.00 0.06
PCL 141122C00050000 C 11/22/14 50.0 0.00 0.04
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 0.04
PCL 141122P00029000 P 11/22/14 29.0 0.01 0.07
PCL 141122P00030000 P 11/22/14 30.0 0.01 0.10
PCL 141122P00031000 P 11/22/14 31.0 0.01 0.14
PCL 141122P00032000 P 11/22/14 32.0 0.02 0.18
PCL 141122P00033000 P 11/22/14 33.0 0.02 0.20
PCL 141122P00034000 P 11/22/14 34.0 0.07 0.19
PCL 141122P00035000 P 11/22/14 35.0 0.10 0.22
PCL 141122P00036000 P 11/22/14 36.0 0.15 0.28
PCL 141122P00037000 P 11/22/14 37.0 0.29 0.35
PCL 141122P00038000 P 11/22/14 38.0 0.44 0.49
PCL 141122P00039000 P 11/22/14 39.0 0.63 0.75
PCL 141122P00040000 P 11/22/14 40.0 1.08 1.14
PCL 141122P00041000 P 11/22/14 41.0 1.58 1.67
PCL 141122P00042000 P 11/22/14 42.0 2.23 2.37
PCL 141122P00043000 P 11/22/14 43.0 2.82 3.25
PCL 141122P00044000 P 11/22/14 44.0 3.75 4.15
PCL 141122P00045000 P 11/22/14 45.0 4.70 5.10
PCL 141122P00046000 P 11/22/14 46.0 5.60 6.10
PCL 141122P00047000 P 11/22/14 47.0 6.55 7.10
PCL 141122P00048000 P 11/22/14 48.0 7.55 8.05
PCL 141122P00049000 P 11/22/14 49.0 8.55 9.05
PCL 141122P00050000 P 11/22/14 50.0 9.05 10.35
PCL 141122P00055000 P 11/22/14 55.0 14.10 15.60
PCL 150117C00023000 C 01/17/15 23.0 16.85 18.35
PCL 150117C00024000 C 01/17/15 24.0 15.70 17.35
PCL 150117C00025000 C 01/17/15 25.0 14.70 16.35
PCL 150117C00026000 C 01/17/15 26.0 13.70 15.35
PCL 150117C00027000 C 01/17/15 27.0 12.70 14.35
PCL 150117C00028000 C 01/17/15 28.0 11.70 13.35
PCL 150117C00029000 C 01/17/15 29.0 10.70 12.40
PCL 150117C00030000 C 01/17/15 30.0 10.05 11.40
PCL 150117C00031000 C 01/17/15 31.0 9.40 9.90
PCL 150117C00032000 C 01/17/15 32.0 8.40 8.90
PCL 150117C00033000 C 01/17/15 33.0 7.45 7.95
PCL 150117C00034000 C 01/17/15 34.0 6.45 6.95
PCL 150117C00035000 C 01/17/15 35.0 5.55 6.00
PCL 150117C00036000 C 01/17/15 36.0 4.60 5.05
PCL 150117C00037000 C 01/17/15 37.0 3.75 4.20
PCL 150117C00038000 C 01/17/15 38.0 2.95 3.35
PCL 150117C00039000 C 01/17/15 39.0 2.21 2.46
PCL 150117C00040000 C 01/17/15 40.0 1.61 1.71
PCL 150117C00041000 C 01/17/15 41.0 1.09 1.16
PCL 150117C00042000 C 01/17/15 42.0 0.71 0.86
PCL 150117C00043000 C 01/17/15 43.0 0.42 0.50
PCL 150117C00044000 C 01/17/15 44.0 0.25 0.40
PCL 150117C00045000 C 01/17/15 45.0 0.11 0.29
PCL 150117C00046000 C 01/17/15 46.0 0.07 0.22
PCL 150117C00047000 C 01/17/15 47.0 0.01 0.17
PCL 150117C00048000 C 01/17/15 48.0 0.03 0.14
PCL 150117C00049000 C 01/17/15 49.0 0.01 0.11
PCL 150117C00050000 C 01/17/15 50.0 0.00 0.08
PCL 150117C00055000 C 01/17/15 55.0 0.00 0.03
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 0.01 0.03
PCL 150117P00024000 P 01/17/15 24.0 0.00 0.04
PCL 150117P00025000 P 01/17/15 25.0 0.00 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 0.01 0.11
PCL 150117P00029000 P 01/17/15 29.0 0.02 0.14
PCL 150117P00030000 P 01/17/15 30.0 0.02 0.17
PCL 150117P00031000 P 01/17/15 31.0 0.05 0.19
PCL 150117P00032000 P 01/17/15 32.0 0.07 0.22
PCL 150117P00033000 P 01/17/15 33.0 0.09 0.25
PCL 150117P00034000 P 01/17/15 34.0 0.13 0.30
PCL 150117P00035000 P 01/17/15 35.0 0.27 0.35
PCL 150117P00036000 P 01/17/15 36.0 0.27 0.45
PCL 150117P00037000 P 01/17/15 37.0 0.45 0.59
PCL 150117P00038000 P 01/17/15 38.0 0.66 0.80
PCL 150117P00039000 P 01/17/15 39.0 1.03 1.10
PCL 150117P00040000 P 01/17/15 40.0 1.43 1.49
PCL 150117P00041000 P 01/17/15 41.0 1.95 2.05
PCL 150117P00042000 P 01/17/15 42.0 2.36 2.69
PCL 150117P00043000 P 01/17/15 43.0 3.30 3.40
PCL 150117P00044000 P 01/17/15 44.0 3.95 4.30
PCL 150117P00045000 P 01/17/15 45.0 4.95 5.25
PCL 150117P00046000 P 01/17/15 46.0 5.65 6.15
PCL 150117P00047000 P 01/17/15 47.0 6.65 7.15
PCL 150117P00048000 P 01/17/15 48.0 7.55 8.10
PCL 150117P00049000 P 01/17/15 49.0 8.60 9.10
PCL 150117P00050000 P 01/17/15 50.0 9.20 10.35
PCL 150117P00055000 P 01/17/15 55.0 14.10 15.40
PCL 150117P00060000 P 01/17/15 60.0 19.10 20.65
PCL 150117P00065000 P 01/17/15 65.0 24.10 25.45
PCL 150117P00070000 P 01/17/15 70.0 29.10 30.70
PCL 150220C00024000 C 02/20/15 24.0 15.75 17.30
PCL 150220C00025000 C 02/20/15 25.0 14.65 16.35
PCL 150220C00026000 C 02/20/15 26.0 13.65 15.35
PCL 150220C00027000 C 02/20/15 27.0 12.65 14.35
PCL 150220C00028000 C 02/20/15 28.0 11.65 13.35
PCL 150220C00029000 C 02/20/15 29.0 10.60 12.45
PCL 150220C00030000 C 02/20/15 30.0 9.60 11.40
PCL 150220C00031000 C 02/20/15 31.0 9.40 9.90
PCL 150220C00032000 C 02/20/15 32.0 8.40 8.90
PCL 150220C00033000 C 02/20/15 33.0 7.45 7.95
PCL 150220C00034000 C 02/20/15 34.0 6.50 7.00
PCL 150220C00035000 C 02/20/15 35.0 5.55 6.05
PCL 150220C00036000 C 02/20/15 36.0 4.65 5.10
PCL 150220C00037000 C 02/20/15 37.0 3.80 4.25
PCL 150220C00038000 C 02/20/15 38.0 3.00 3.45
PCL 150220C00039000 C 02/20/15 39.0 2.33 2.71
PCL 150220C00040000 C 02/20/15 40.0 1.75 1.92
PCL 150220C00041000 C 02/20/15 41.0 1.26 1.40
PCL 150220C00042000 C 02/20/15 42.0 0.89 1.04
PCL 150220C00043000 C 02/20/15 43.0 0.60 0.78
PCL 150220C00044000 C 02/20/15 44.0 0.40 0.56
PCL 150220C00045000 C 02/20/15 45.0 0.23 0.40
PCL 150220C00046000 C 02/20/15 46.0 0.15 0.31
PCL 150220C00047000 C 02/20/15 47.0 0.05 0.24
PCL 150220C00048000 C 02/20/15 48.0 0.03 0.15
PCL 150220C00049000 C 02/20/15 49.0 0.03 0.16
PCL 150220C00050000 C 02/20/15 50.0 0.01 0.14
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.06
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.04
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.08
PCL 150220P00025000 P 02/20/15 25.0 0.01 0.11
PCL 150220P00026000 P 02/20/15 26.0 0.01 0.14
PCL 150220P00027000 P 02/20/15 27.0 0.02 0.18
PCL 150220P00028000 P 02/20/15 28.0 0.03 0.19
PCL 150220P00029000 P 02/20/15 29.0 0.05 0.21
PCL 150220P00030000 P 02/20/15 30.0 0.07 0.23
PCL 150220P00031000 P 02/20/15 31.0 0.09 0.24
PCL 150220P00032000 P 02/20/15 32.0 0.12 0.26
PCL 150220P00033000 P 02/20/15 33.0 0.16 0.33
PCL 150220P00034000 P 02/20/15 34.0 0.23 0.41
PCL 150220P00035000 P 02/20/15 35.0 0.35 0.53
PCL 150220P00036000 P 02/20/15 36.0 0.49 0.70
PCL 150220P00037000 P 02/20/15 37.0 0.71 0.88
PCL 150220P00038000 P 02/20/15 38.0 1.06 1.17
PCL 150220P00039000 P 02/20/15 39.0 1.39 1.54
PCL 150220P00040000 P 02/20/15 40.0 1.87 2.02
PCL 150220P00041000 P 02/20/15 41.0 2.43 2.59
PCL 150220P00042000 P 02/20/15 42.0 2.90 3.25
PCL 150220P00043000 P 02/20/15 43.0 3.60 4.00
PCL 150220P00044000 P 02/20/15 44.0 4.40 4.85
PCL 150220P00045000 P 02/20/15 45.0 5.25 5.70
PCL 150220P00046000 P 02/20/15 46.0 6.20 6.70
PCL 150220P00047000 P 02/20/15 47.0 7.05 7.65
PCL 150220P00048000 P 02/20/15 48.0 8.10 8.60
PCL 150220P00049000 P 02/20/15 49.0 8.95 9.60
PCL 150220P00050000 P 02/20/15 50.0 9.25 11.00
PCL 150220P00055000 P 02/20/15 55.0 14.25 16.35
PCL 150220P00060000 P 02/20/15 60.0 19.25 21.35

OPRA data is delayed 15 minutes.