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 (2014-12-26)Premium Content

Plum Creek Timber Company Inc (PCL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 150320C00036000 C 03/20/15 36.0 6.85 7.60
PCL 150320C00037000 C 03/20/15 37.0 6.00 6.60
PCL 150320C00038000 C 03/20/15 38.0 4.90 5.65
PCL 150320C00039000 C 03/20/15 39.0 3.95 4.65
PCL 150320C00040000 C 03/20/15 40.0 3.00 3.65
PCL 150320C00041000 C 03/20/15 41.0 2.10 2.65
PCL 150320C00042000 C 03/20/15 42.0 1.50 1.71
PCL 150320C00043000 C 03/20/15 43.0 0.72 0.83
PCL 150320C00044000 C 03/20/15 44.0 0.25 0.29
PCL 150320C00045000 C 03/20/15 45.0 0.04 0.08
PCL 150320C00046000 C 03/20/15 46.0 0.00 0.07
PCL 150320C00047000 C 03/20/15 47.0 0.00 0.04
PCL 150320C00048000 C 03/20/15 48.0 0.00 0.03
PCL 150320C00049000 C 03/20/15 49.0 0.00 0.03
PCL 150320C00050000 C 03/20/15 50.0 0.00 0.03
PCL 150320C00055000 C 03/20/15 55.0 0.00 0.03
PCL 150320C00060000 C 03/20/15 60.0 0.00 0.03
PCL 150320P00036000 P 03/20/15 36.0 0.00 0.03
PCL 150320P00037000 P 03/20/15 37.0 0.00 0.04
PCL 150320P00038000 P 03/20/15 38.0 0.00 0.09
PCL 150320P00039000 P 03/20/15 39.0 0.01 0.10
PCL 150320P00040000 P 03/20/15 40.0 0.02 0.09
PCL 150320P00041000 P 03/20/15 41.0 0.03 0.09
PCL 150320P00042000 P 03/20/15 42.0 0.09 0.15
PCL 150320P00043000 P 03/20/15 43.0 0.30 0.36
PCL 150320P00044000 P 03/20/15 44.0 0.77 1.06
PCL 150320P00045000 P 03/20/15 45.0 1.48 2.03
PCL 150320P00046000 P 03/20/15 46.0 2.42 3.05
PCL 150320P00047000 P 03/20/15 47.0 3.35 4.05
PCL 150320P00048000 P 03/20/15 48.0 4.35 5.05
PCL 150320P00049000 P 03/20/15 49.0 5.35 6.05
PCL 150320P00050000 P 03/20/15 50.0 6.35 7.05
PCL 150320P00055000 P 03/20/15 55.0 10.70 12.45
PCL 150320P00060000 P 03/20/15 60.0 16.25 17.30
PCL 150417C00035000 C 04/17/15 35.0 8.00 8.65
PCL 150417C00036000 C 04/17/15 36.0 7.00 7.65
PCL 150417C00037000 C 04/17/15 37.0 6.05 6.65
PCL 150417C00038000 C 04/17/15 38.0 5.05 5.70
PCL 150417C00039000 C 04/17/15 39.0 4.05 4.70
PCL 150417C00040000 C 04/17/15 40.0 3.15 3.75
PCL 150417C00041000 C 04/17/15 41.0 2.50 2.79
PCL 150417C00042000 C 04/17/15 42.0 1.74 1.90
PCL 150417C00043000 C 04/17/15 43.0 1.00 1.13
PCL 150417C00044000 C 04/17/15 44.0 0.50 0.57
PCL 150417C00045000 C 04/17/15 45.0 0.21 0.26
PCL 150417C00046000 C 04/17/15 46.0 0.03 0.16
PCL 150417C00047000 C 04/17/15 47.0 0.01 0.11
PCL 150417C00048000 C 04/17/15 48.0 0.00 0.06
PCL 150417C00049000 C 04/17/15 49.0 0.00 0.04
PCL 150417C00050000 C 04/17/15 50.0 0.00 0.03
PCL 150417C00055000 C 04/17/15 55.0 0.00 0.03
PCL 150417P00035000 P 04/17/15 35.0 0.01 0.09
PCL 150417P00036000 P 04/17/15 36.0 0.01 0.11
PCL 150417P00037000 P 04/17/15 37.0 0.02 0.12
PCL 150417P00038000 P 04/17/15 38.0 0.03 0.14
PCL 150417P00039000 P 04/17/15 39.0 0.04 0.17
PCL 150417P00040000 P 04/17/15 40.0 0.08 0.20
PCL 150417P00041000 P 04/17/15 41.0 0.16 0.22
PCL 150417P00042000 P 04/17/15 42.0 0.30 0.36
PCL 150417P00043000 P 04/17/15 43.0 0.58 0.65
PCL 150417P00044000 P 04/17/15 44.0 1.03 1.15
PCL 150417P00045000 P 04/17/15 45.0 1.65 2.15
PCL 150417P00046000 P 04/17/15 46.0 2.50 3.10
PCL 150417P00047000 P 04/17/15 47.0 3.40 4.05
PCL 150417P00048000 P 04/17/15 48.0 4.40 5.05
PCL 150417P00049000 P 04/17/15 49.0 5.40 6.05
PCL 150417P00050000 P 04/17/15 50.0 6.35 7.05
PCL 150417P00055000 P 04/17/15 55.0 11.30 12.25
PCL 150515C00024000 C 05/15/15 24.0 18.35 20.10
PCL 150515C00025000 C 05/15/15 25.0 17.10 19.10
PCL 150515C00026000 C 05/15/15 26.0 16.35 18.30
PCL 150515C00027000 C 05/15/15 27.0 15.75 16.80
PCL 150515C00028000 C 05/15/15 28.0 14.55 16.00
PCL 150515C00029000 C 05/15/15 29.0 13.60 14.65
PCL 150515C00030000 C 05/15/15 30.0 12.60 13.70
PCL 150515C00031000 C 05/15/15 31.0 11.85 12.65
PCL 150515C00032000 C 05/15/15 32.0 10.85 11.70
PCL 150515C00033000 C 05/15/15 33.0 9.85 10.70
PCL 150515C00034000 C 05/15/15 34.0 8.90 9.65
PCL 150515C00035000 C 05/15/15 35.0 7.90 8.65
PCL 150515C00036000 C 05/15/15 36.0 7.00 7.70
PCL 150515C00037000 C 05/15/15 37.0 6.00 6.70
PCL 150515C00038000 C 05/15/15 38.0 5.05 5.75
PCL 150515C00039000 C 05/15/15 39.0 4.15 4.80
PCL 150515C00040000 C 05/15/15 40.0 3.30 3.85
PCL 150515C00041000 C 05/15/15 41.0 2.64 2.91
PCL 150515C00042000 C 05/15/15 42.0 2.00 2.11
PCL 150515C00043000 C 05/15/15 43.0 1.31 1.41
PCL 150515C00044000 C 05/15/15 44.0 0.80 0.87
PCL 150515C00045000 C 05/15/15 45.0 0.44 0.50
PCL 150515C00046000 C 05/15/15 46.0 0.16 0.29
PCL 150515C00047000 C 05/15/15 47.0 0.08 0.19
PCL 150515C00048000 C 05/15/15 48.0 0.02 0.13
PCL 150515C00049000 C 05/15/15 49.0 0.01 0.11
PCL 150515C00050000 C 05/15/15 50.0 0.00 0.10
PCL 150515C00055000 C 05/15/15 55.0 0.00 0.04
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.03
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.03
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.03
PCL 150515P00027000 P 05/15/15 27.0 0.00 0.04
PCL 150515P00028000 P 05/15/15 28.0 0.00 0.04
PCL 150515P00029000 P 05/15/15 29.0 0.00 0.04
PCL 150515P00030000 P 05/15/15 30.0 0.00 0.05
PCL 150515P00031000 P 05/15/15 31.0 0.00 0.07
PCL 150515P00032000 P 05/15/15 32.0 0.01 0.08
PCL 150515P00033000 P 05/15/15 33.0 0.01 0.10
PCL 150515P00034000 P 05/15/15 34.0 0.02 0.15
PCL 150515P00035000 P 05/15/15 35.0 0.02 0.16
PCL 150515P00036000 P 05/15/15 36.0 0.05 0.19
PCL 150515P00037000 P 05/15/15 37.0 0.08 0.22
PCL 150515P00038000 P 05/15/15 38.0 0.12 0.26
PCL 150515P00039000 P 05/15/15 39.0 0.20 0.29
PCL 150515P00040000 P 05/15/15 40.0 0.29 0.37
PCL 150515P00041000 P 05/15/15 41.0 0.46 0.53
PCL 150515P00042000 P 05/15/15 42.0 0.67 0.78
PCL 150515P00043000 P 05/15/15 43.0 1.07 1.17
PCL 150515P00044000 P 05/15/15 44.0 1.60 1.76
PCL 150515P00045000 P 05/15/15 45.0 2.26 2.62
PCL 150515P00046000 P 05/15/15 46.0 3.00 3.60
PCL 150515P00047000 P 05/15/15 47.0 3.90 4.55
PCL 150515P00048000 P 05/15/15 48.0 4.85 5.60
PCL 150515P00049000 P 05/15/15 49.0 5.80 6.65
PCL 150515P00050000 P 05/15/15 50.0 6.80 7.55
PCL 150515P00055000 P 05/15/15 55.0 11.50 12.85
PCL 150821C00028000 C 08/21/15 28.0 14.50 16.00
PCL 150821C00029000 C 08/21/15 29.0 13.70 14.85
PCL 150821C00030000 C 08/21/15 30.0 12.80 13.70
PCL 150821C00031000 C 08/21/15 31.0 11.70 12.85
PCL 150821C00032000 C 08/21/15 32.0 10.75 11.90
PCL 150821C00033000 C 08/21/15 33.0 9.80 10.80
PCL 150821C00034000 C 08/21/15 34.0 8.90 9.70
PCL 150821C00035000 C 08/21/15 35.0 7.95 8.75
PCL 150821C00036000 C 08/21/15 36.0 7.00 7.75
PCL 150821C00037000 C 08/21/15 37.0 6.05 6.80
PCL 150821C00038000 C 08/21/15 38.0 5.15 5.85
PCL 150821C00039000 C 08/21/15 39.0 4.40 4.95
PCL 150821C00040000 C 08/21/15 40.0 3.80 4.10
PCL 150821C00041000 C 08/21/15 41.0 3.00 3.25
PCL 150821C00042000 C 08/21/15 42.0 2.17 2.51
PCL 150821C00043000 C 08/21/15 43.0 1.56 1.80
PCL 150821C00044000 C 08/21/15 44.0 1.10 1.32
PCL 150821C00045000 C 08/21/15 45.0 0.76 0.89
PCL 150821C00046000 C 08/21/15 46.0 0.48 0.59
PCL 150821C00047000 C 08/21/15 47.0 0.25 0.43
PCL 150821C00048000 C 08/21/15 48.0 0.17 0.28
PCL 150821C00049000 C 08/21/15 49.0 0.09 0.28
PCL 150821C00050000 C 08/21/15 50.0 0.02 0.22
PCL 150821C00055000 C 08/21/15 55.0 0.00 0.11
PCL 150821P00028000 P 08/21/15 28.0 0.02 0.13
PCL 150821P00029000 P 08/21/15 29.0 0.02 0.18
PCL 150821P00030000 P 08/21/15 30.0 0.03 0.22
PCL 150821P00031000 P 08/21/15 31.0 0.04 0.24
PCL 150821P00032000 P 08/21/15 32.0 0.06 0.26
PCL 150821P00033000 P 08/21/15 33.0 0.08 0.28
PCL 150821P00034000 P 08/21/15 34.0 0.12 0.32
PCL 150821P00035000 P 08/21/15 35.0 0.15 0.37
PCL 150821P00036000 P 08/21/15 36.0 0.21 0.43
PCL 150821P00037000 P 08/21/15 37.0 0.30 0.48
PCL 150821P00038000 P 08/21/15 38.0 0.45 0.56
PCL 150821P00039000 P 08/21/15 39.0 0.59 0.69
PCL 150821P00040000 P 08/21/15 40.0 0.79 0.88
PCL 150821P00041000 P 08/21/15 41.0 1.04 1.16
PCL 150821P00042000 P 08/21/15 42.0 1.39 1.50
PCL 150821P00043000 P 08/21/15 43.0 1.85 1.97
PCL 150821P00044000 P 08/21/15 44.0 2.34 2.76
PCL 150821P00045000 P 08/21/15 45.0 3.00 3.25
PCL 150821P00046000 P 08/21/15 46.0 3.75 3.95
PCL 150821P00047000 P 08/21/15 47.0 4.50 5.25
PCL 150821P00048000 P 08/21/15 48.0 5.35 6.20
PCL 150821P00049000 P 08/21/15 49.0 6.25 7.15
PCL 150821P00050000 P 08/21/15 50.0 7.20 7.95
PCL 150821P00055000 P 08/21/15 55.0 12.05 13.25
PCL 160115C00023000 C 01/15/16 23.0 19.45 21.15
PCL 160115C00025000 C 01/15/16 25.0 17.45 19.15
PCL 160115C00028000 C 01/15/16 28.0 14.40 16.25
PCL 160115C00030000 C 01/15/16 30.0 12.45 13.95
PCL 160115C00033000 C 01/15/16 33.0 9.65 10.75
PCL 160115C00035000 C 01/15/16 35.0 7.90 8.80
PCL 160115C00037000 C 01/15/16 37.0 6.05 6.90
PCL 160115C00040000 C 01/15/16 40.0 3.95 4.45
PCL 160115C00042000 C 01/15/16 42.0 2.34 2.88
PCL 160115C00045000 C 01/15/16 45.0 1.05 1.55
PCL 160115C00047000 C 01/15/16 47.0 0.42 1.00
PCL 160115C00050000 C 01/15/16 50.0 0.09 0.40
PCL 160115P00023000 P 01/15/16 23.0 0.00 0.12
PCL 160115P00025000 P 01/15/16 25.0 0.02 0.22
PCL 160115P00028000 P 01/15/16 28.0 0.06 0.33
PCL 160115P00030000 P 01/15/16 30.0 0.11 0.38
PCL 160115P00033000 P 01/15/16 33.0 0.23 0.54
PCL 160115P00035000 P 01/15/16 35.0 0.37 0.72
PCL 160115P00037000 P 01/15/16 37.0 0.62 1.06
PCL 160115P00040000 P 01/15/16 40.0 1.35 1.82
PCL 160115P00042000 P 01/15/16 42.0 2.00 2.57
PCL 160115P00045000 P 01/15/16 45.0 3.75 4.30
PCL 160115P00047000 P 01/15/16 47.0 4.95 6.15
PCL 160115P00050000 P 01/15/16 50.0 7.30 9.05
PCL 170120C00023000 C 01/20/17 23.0 19.55 21.15
PCL 170120C00025000 C 01/20/17 25.0 17.50 19.45
PCL 170120C00028000 C 01/20/17 28.0 14.45 16.45
PCL 170120C00030000 C 01/20/17 30.0 12.50 14.30
PCL 170120C00033000 C 01/20/17 33.0 9.40 11.35
PCL 170120C00035000 C 01/20/17 35.0 7.75 9.50
PCL 170120C00037000 C 01/20/17 37.0 5.80 7.45
PCL 170120C00040000 C 01/20/17 40.0 3.90 5.45
PCL 170120C00042000 C 01/20/17 42.0 2.83 4.05
PCL 170120C00045000 C 01/20/17 45.0 1.76 2.50
PCL 170120C00047000 C 01/20/17 47.0 1.18 1.80
PCL 170120C00050000 C 01/20/17 50.0 0.52 1.08
PCL 170120P00023000 P 01/20/17 23.0 0.10 0.63
PCL 170120P00025000 P 01/20/17 25.0 0.19 0.91
PCL 170120P00028000 P 01/20/17 28.0 0.35 0.95
PCL 170120P00030000 P 01/20/17 30.0 0.54 1.30
PCL 170120P00033000 P 01/20/17 33.0 0.93 1.62
PCL 170120P00035000 P 01/20/17 35.0 1.31 2.13
PCL 170120P00037000 P 01/20/17 37.0 1.88 2.78
PCL 170120P00040000 P 01/20/17 40.0 2.97 4.05
PCL 170120P00042000 P 01/20/17 42.0 3.75 4.80
PCL 170120P00045000 P 01/20/17 45.0 5.35 7.30
PCL 170120P00047000 P 01/20/17 47.0 6.75 8.55
PCL 170120P00050000 P 01/20/17 50.0 9.10 11.05

OPRA data is delayed 15 minutes.