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 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCL 141122C00027000 C 11/22/14 27.0 12.90 13.60
PCL 141122C00028000 C 11/22/14 28.0 11.70 12.65
PCL 141122C00029000 C 11/22/14 29.0 10.70 11.65
PCL 141122C00030000 C 11/22/14 30.0 9.90 10.65
PCL 141122C00031000 C 11/22/14 31.0 9.10 9.65
PCL 141122C00032000 C 11/22/14 32.0 8.10 8.55
PCL 141122C00033000 C 11/22/14 33.0 7.10 7.55
PCL 141122C00034000 C 11/22/14 34.0 6.10 6.55
PCL 141122C00035000 C 11/22/14 35.0 5.10 5.55
PCL 141122C00036000 C 11/22/14 36.0 4.10 4.55
PCL 141122C00037000 C 11/22/14 37.0 3.10 3.55
PCL 141122C00038000 C 11/22/14 38.0 2.27 2.59
PCL 141122C00039000 C 11/22/14 39.0 1.32 1.58
PCL 141122C00040000 C 11/22/14 40.0 0.63 0.69
PCL 141122C00041000 C 11/22/14 41.0 0.16 0.20
PCL 141122C00042000 C 11/22/14 42.0 0.01 0.10
PCL 141122C00043000 C 11/22/14 43.0 0.02 0.04
PCL 141122C00044000 C 11/22/14 44.0 0.01 0.03
PCL 141122C00045000 C 11/22/14 45.0 0.00 0.03
PCL 141122C00046000 C 11/22/14 46.0 0.00 0.04
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 0.04
PCL 141122P00035000 P 11/22/14 35.0 0.01 0.09
PCL 141122P00036000 P 11/22/14 36.0 0.01 0.14
PCL 141122P00037000 P 11/22/14 37.0 0.04 0.16
PCL 141122P00038000 P 11/22/14 38.0 0.08 0.15
PCL 141122P00039000 P 11/22/14 39.0 0.19 0.23
PCL 141122P00040000 P 11/22/14 40.0 0.51 0.54
PCL 141122P00041000 P 11/22/14 41.0 1.07 1.32
PCL 141122P00042000 P 11/22/14 42.0 1.95 2.22
PCL 141122P00043000 P 11/22/14 43.0 2.92 3.35
PCL 141122P00044000 P 11/22/14 44.0 3.90 4.40
PCL 141122P00045000 P 11/22/14 45.0 4.85 5.35
PCL 141122P00046000 P 11/22/14 46.0 5.85 6.35
PCL 141122P00047000 P 11/22/14 47.0 6.85 7.35
PCL 141122P00048000 P 11/22/14 48.0 7.80 8.35
PCL 141122P00049000 P 11/22/14 49.0 8.85 9.35
PCL 141122P00050000 P 11/22/14 50.0 9.80 11.05
PCL 141122P00055000 P 11/22/14 55.0 14.80 15.90
PCL 141220C00032000 C 12/20/14 32.0 8.10 8.65
PCL 141220C00033000 C 12/20/14 33.0 7.10 7.60
PCL 141220C00034000 C 12/20/14 34.0 6.10 6.55
PCL 141220C00035000 C 12/20/14 35.0 5.10 5.60
PCL 141220C00036000 C 12/20/14 36.0 4.10 4.60
PCL 141220C00037000 C 12/20/14 37.0 3.10 3.60
PCL 141220C00038000 C 12/20/14 38.0 2.18 2.60
PCL 141220C00039000 C 12/20/14 39.0 1.41 1.63
PCL 141220C00040000 C 12/20/14 40.0 0.79 0.88
PCL 141220C00041000 C 12/20/14 41.0 0.33 0.38
PCL 141220C00042000 C 12/20/14 42.0 0.06 0.15
PCL 141220C00043000 C 12/20/14 43.0 0.01 0.13
PCL 141220C00044000 C 12/20/14 44.0 0.00 0.07
PCL 141220C00045000 C 12/20/14 45.0 0.00 0.04
PCL 141220C00046000 C 12/20/14 46.0 0.00 0.03
PCL 141220C00047000 C 12/20/14 47.0 0.00 0.03
PCL 141220C00048000 C 12/20/14 48.0 0.00 0.03
PCL 141220P00032000 P 12/20/14 32.0 0.01 0.08
PCL 141220P00033000 P 12/20/14 33.0 0.01 0.12
PCL 141220P00034000 P 12/20/14 34.0 0.02 0.15
PCL 141220P00035000 P 12/20/14 35.0 0.03 0.23
PCL 141220P00036000 P 12/20/14 36.0 0.05 0.24
PCL 141220P00037000 P 12/20/14 37.0 0.12 0.23
PCL 141220P00038000 P 12/20/14 38.0 0.21 0.26
PCL 141220P00039000 P 12/20/14 39.0 0.37 0.44
PCL 141220P00040000 P 12/20/14 40.0 0.72 0.78
PCL 141220P00041000 P 12/20/14 41.0 1.23 1.38
PCL 141220P00042000 P 12/20/14 42.0 1.99 2.41
PCL 141220P00043000 P 12/20/14 43.0 2.88 3.35
PCL 141220P00044000 P 12/20/14 44.0 3.85 4.35
PCL 141220P00045000 P 12/20/14 45.0 4.85 5.35
PCL 141220P00046000 P 12/20/14 46.0 5.85 6.35
PCL 141220P00047000 P 12/20/14 47.0 6.80 7.35
PCL 141220P00048000 P 12/20/14 48.0 7.80 8.35
PCL 150117C00023000 C 01/17/15 23.0 16.40 17.70
PCL 150117C00024000 C 01/17/15 24.0 15.85 16.70
PCL 150117C00025000 C 01/17/15 25.0 14.45 15.60
PCL 150117C00026000 C 01/17/15 26.0 13.85 14.70
PCL 150117C00027000 C 01/17/15 27.0 12.85 13.70
PCL 150117C00028000 C 01/17/15 28.0 11.85 12.70
PCL 150117C00029000 C 01/17/15 29.0 10.85 11.70
PCL 150117C00030000 C 01/17/15 30.0 9.50 10.60
PCL 150117C00031000 C 01/17/15 31.0 8.45 9.60
PCL 150117C00032000 C 01/17/15 32.0 8.00 8.55
PCL 150117C00033000 C 01/17/15 33.0 7.10 7.60
PCL 150117C00034000 C 01/17/15 34.0 6.10 6.55
PCL 150117C00035000 C 01/17/15 35.0 5.10 5.60
PCL 150117C00036000 C 01/17/15 36.0 4.15 4.60
PCL 150117C00037000 C 01/17/15 37.0 3.15 3.60
PCL 150117C00038000 C 01/17/15 38.0 2.01 2.65
PCL 150117C00039000 C 01/17/15 39.0 1.66 1.79
PCL 150117C00040000 C 01/17/15 40.0 0.99 1.08
PCL 150117C00041000 C 01/17/15 41.0 0.54 0.60
PCL 150117C00042000 C 01/17/15 42.0 0.25 0.31
PCL 150117C00043000 C 01/17/15 43.0 0.05 0.17
PCL 150117C00044000 C 01/17/15 44.0 0.02 0.15
PCL 150117C00045000 C 01/17/15 45.0 0.00 0.10
PCL 150117C00046000 C 01/17/15 46.0 0.00 0.05
PCL 150117C00047000 C 01/17/15 47.0 0.00 0.04
PCL 150117C00048000 C 01/17/15 48.0 0.00 0.04
PCL 150117C00049000 C 01/17/15 49.0 0.00 0.03
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 0.00 0.04
PCL 150117P00026000 P 01/17/15 26.0 0.00 0.04
PCL 150117P00027000 P 01/17/15 27.0 0.00 0.03
PCL 150117P00028000 P 01/17/15 28.0 0.00 0.04
PCL 150117P00029000 P 01/17/15 29.0 0.00 0.06
PCL 150117P00030000 P 01/17/15 30.0 0.01 0.08
PCL 150117P00031000 P 01/17/15 31.0 0.00 0.15
PCL 150117P00032000 P 01/17/15 32.0 0.00 0.16
PCL 150117P00033000 P 01/17/15 33.0 0.02 0.18
PCL 150117P00034000 P 01/17/15 34.0 0.05 0.20
PCL 150117P00035000 P 01/17/15 35.0 0.10 0.23
PCL 150117P00036000 P 01/17/15 36.0 0.15 0.28
PCL 150117P00037000 P 01/17/15 37.0 0.23 0.29
PCL 150117P00038000 P 01/17/15 38.0 0.36 0.42
PCL 150117P00039000 P 01/17/15 39.0 0.58 0.65
PCL 150117P00040000 P 01/17/15 40.0 0.95 1.03
PCL 150117P00041000 P 01/17/15 41.0 1.44 1.60
PCL 150117P00042000 P 01/17/15 42.0 2.14 2.33
PCL 150117P00043000 P 01/17/15 43.0 2.97 3.45
PCL 150117P00044000 P 01/17/15 44.0 3.90 4.50
PCL 150117P00045000 P 01/17/15 45.0 4.90 5.40
PCL 150117P00046000 P 01/17/15 46.0 5.90 6.35
PCL 150117P00047000 P 01/17/15 47.0 6.80 7.35
PCL 150117P00048000 P 01/17/15 48.0 7.80 8.45
PCL 150117P00049000 P 01/17/15 49.0 8.80 9.45
PCL 150117P00050000 P 01/17/15 50.0 9.85 10.95
PCL 150117P00055000 P 01/17/15 55.0 14.75 16.00
PCL 150117P00060000 P 01/17/15 60.0 19.75 21.05
PCL 150117P00065000 P 01/17/15 65.0 24.80 26.00
PCL 150117P00070000 P 01/17/15 70.0 29.85 31.00
PCL 150220C00024000 C 02/20/15 24.0 15.55 16.85
PCL 150220C00025000 C 02/20/15 25.0 14.50 16.15
PCL 150220C00026000 C 02/20/15 26.0 13.30 14.85
PCL 150220C00027000 C 02/20/15 27.0 12.50 14.15
PCL 150220C00028000 C 02/20/15 28.0 11.50 12.70
PCL 150220C00029000 C 02/20/15 29.0 10.40 11.70
PCL 150220C00030000 C 02/20/15 30.0 9.45 10.90
PCL 150220C00031000 C 02/20/15 31.0 9.05 9.60
PCL 150220C00032000 C 02/20/15 32.0 8.05 8.60
PCL 150220C00033000 C 02/20/15 33.0 7.10 7.55
PCL 150220C00034000 C 02/20/15 34.0 6.10 6.55
PCL 150220C00035000 C 02/20/15 35.0 5.10 5.60
PCL 150220C00036000 C 02/20/15 36.0 4.15 4.60
PCL 150220C00037000 C 02/20/15 37.0 3.25 3.65
PCL 150220C00038000 C 02/20/15 38.0 2.50 2.81
PCL 150220C00039000 C 02/20/15 39.0 1.79 2.06
PCL 150220C00040000 C 02/20/15 40.0 1.28 1.40
PCL 150220C00041000 C 02/20/15 41.0 0.81 0.92
PCL 150220C00042000 C 02/20/15 42.0 0.44 0.55
PCL 150220C00043000 C 02/20/15 43.0 0.20 0.34
PCL 150220C00044000 C 02/20/15 44.0 0.09 0.26
PCL 150220C00045000 C 02/20/15 45.0 0.02 0.21
PCL 150220C00046000 C 02/20/15 46.0 0.01 0.17
PCL 150220C00047000 C 02/20/15 47.0 0.01 0.15
PCL 150220C00048000 C 02/20/15 48.0 0.00 0.09
PCL 150220C00049000 C 02/20/15 49.0 0.00 0.06
PCL 150220C00050000 C 02/20/15 50.0 0.00 0.04
PCL 150220C00055000 C 02/20/15 55.0 0.00 0.03
PCL 150220C00060000 C 02/20/15 60.0 0.00 0.03
PCL 150220P00024000 P 02/20/15 24.0 0.00 0.03
PCL 150220P00025000 P 02/20/15 25.0 0.01 0.04
PCL 150220P00026000 P 02/20/15 26.0 0.01 0.05
PCL 150220P00027000 P 02/20/15 27.0 0.02 0.08
PCL 150220P00028000 P 02/20/15 28.0 0.02 0.12
PCL 150220P00029000 P 02/20/15 29.0 0.04 0.18
PCL 150220P00030000 P 02/20/15 30.0 0.05 0.20
PCL 150220P00031000 P 02/20/15 31.0 0.03 0.22
PCL 150220P00032000 P 02/20/15 32.0 0.06 0.25
PCL 150220P00033000 P 02/20/15 33.0 0.10 0.27
PCL 150220P00034000 P 02/20/15 34.0 0.16 0.31
PCL 150220P00035000 P 02/20/15 35.0 0.23 0.36
PCL 150220P00036000 P 02/20/15 36.0 0.36 0.42
PCL 150220P00037000 P 02/20/15 37.0 0.50 0.58
PCL 150220P00038000 P 02/20/15 38.0 0.73 0.81
PCL 150220P00039000 P 02/20/15 39.0 1.06 1.14
PCL 150220P00040000 P 02/20/15 40.0 1.49 1.60
PCL 150220P00041000 P 02/20/15 41.0 2.06 2.18
PCL 150220P00042000 P 02/20/15 42.0 2.74 3.10
PCL 150220P00043000 P 02/20/15 43.0 3.55 3.95
PCL 150220P00044000 P 02/20/15 44.0 4.40 4.85
PCL 150220P00045000 P 02/20/15 45.0 5.35 5.80
PCL 150220P00046000 P 02/20/15 46.0 6.30 6.75
PCL 150220P00047000 P 02/20/15 47.0 7.25 7.80
PCL 150220P00048000 P 02/20/15 48.0 8.25 8.70
PCL 150220P00049000 P 02/20/15 49.0 9.25 9.75
PCL 150220P00050000 P 02/20/15 50.0 10.25 10.75
PCL 150220P00055000 P 02/20/15 55.0 15.20 16.60
PCL 150220P00060000 P 02/20/15 60.0 19.85 21.20
PCL 150515C00024000 C 05/15/15 24.0 15.50 16.85
PCL 150515C00025000 C 05/15/15 25.0 14.50 16.05
PCL 150515C00026000 C 05/15/15 26.0 13.60 14.95
PCL 150515C00027000 C 05/15/15 27.0 12.30 13.90
PCL 150515C00028000 C 05/15/15 28.0 11.50 12.90
PCL 150515C00029000 C 05/15/15 29.0 10.45 11.85
PCL 150515C00030000 C 05/15/15 30.0 9.40 10.90
PCL 150515C00031000 C 05/15/15 31.0 8.50 9.65
PCL 150515C00032000 C 05/15/15 32.0 7.50 8.65
PCL 150515C00033000 C 05/15/15 33.0 7.10 7.60
PCL 150515C00034000 C 05/15/15 34.0 6.10 6.60
PCL 150515C00035000 C 05/15/15 35.0 5.15 5.60
PCL 150515C00036000 C 05/15/15 36.0 4.25 4.65
PCL 150515C00037000 C 05/15/15 37.0 3.40 3.80
PCL 150515C00038000 C 05/15/15 38.0 2.73 3.20
PCL 150515C00039000 C 05/15/15 39.0 2.08 2.39
PCL 150515C00040000 C 05/15/15 40.0 1.53 1.80
PCL 150515C00041000 C 05/15/15 41.0 1.08 1.31
PCL 150515C00042000 C 05/15/15 42.0 0.71 1.01
PCL 150515C00043000 C 05/15/15 43.0 0.46 0.65
PCL 150515C00044000 C 05/15/15 44.0 0.28 0.51
PCL 150515C00045000 C 05/15/15 45.0 0.20 0.39
PCL 150515C00046000 C 05/15/15 46.0 0.06 0.31
PCL 150515C00047000 C 05/15/15 47.0 0.02 0.25
PCL 150515C00048000 C 05/15/15 48.0 0.00 0.25
PCL 150515C00049000 C 05/15/15 49.0 0.00 0.22
PCL 150515P00024000 P 05/15/15 24.0 0.00 0.10
PCL 150515P00025000 P 05/15/15 25.0 0.00 0.21
PCL 150515P00026000 P 05/15/15 26.0 0.00 0.25
PCL 150515P00027000 P 05/15/15 27.0 0.02 0.26
PCL 150515P00028000 P 05/15/15 28.0 0.04 0.28
PCL 150515P00029000 P 05/15/15 29.0 0.06 0.32
PCL 150515P00030000 P 05/15/15 30.0 0.11 0.35
PCL 150515P00031000 P 05/15/15 31.0 0.16 0.39
PCL 150515P00032000 P 05/15/15 32.0 0.21 0.45
PCL 150515P00033000 P 05/15/15 33.0 0.32 0.57
PCL 150515P00034000 P 05/15/15 34.0 0.45 0.70
PCL 150515P00035000 P 05/15/15 35.0 0.62 0.87
PCL 150515P00036000 P 05/15/15 36.0 0.79 1.09
PCL 150515P00037000 P 05/15/15 37.0 1.10 1.51
PCL 150515P00038000 P 05/15/15 38.0 1.44 1.89
PCL 150515P00039000 P 05/15/15 39.0 1.84 2.38
PCL 150515P00040000 P 05/15/15 40.0 2.33 2.96
PCL 150515P00041000 P 05/15/15 41.0 2.91 3.60
PCL 150515P00042000 P 05/15/15 42.0 3.55 4.40
PCL 150515P00043000 P 05/15/15 43.0 4.25 5.20
PCL 150515P00044000 P 05/15/15 44.0 5.00 6.05
PCL 150515P00045000 P 05/15/15 45.0 5.85 6.90
PCL 150515P00046000 P 05/15/15 46.0 6.80 7.90
PCL 150515P00047000 P 05/15/15 47.0 7.75 8.85
PCL 150515P00048000 P 05/15/15 48.0 8.60 9.50
PCL 150515P00049000 P 05/15/15 49.0 9.65 10.95
PCL 160115C00023000 C 01/15/16 23.0 16.50 17.80
PCL 160115C00025000 C 01/15/16 25.0 14.50 15.80
PCL 160115C00028000 C 01/15/16 28.0 11.50 12.80
PCL 160115C00030000 C 01/15/16 30.0 9.45 10.65
PCL 160115C00033000 C 01/15/16 33.0 6.95 7.65
PCL 160115C00035000 C 01/15/16 35.0 5.25 5.80
PCL 160115C00037000 C 01/15/16 37.0 3.75 4.25
PCL 160115C00040000 C 01/15/16 40.0 2.05 2.60
PCL 160115C00042000 C 01/15/16 42.0 1.40 1.73
PCL 160115C00045000 C 01/15/16 45.0 0.53 1.01
PCL 160115C00047000 C 01/15/16 47.0 0.26 0.73
PCL 160115C00050000 C 01/15/16 50.0 0.06 0.50
PCL 160115P00023000 P 01/15/16 23.0 0.06 0.45
PCL 160115P00025000 P 01/15/16 25.0 0.12 0.51
PCL 160115P00028000 P 01/15/16 28.0 0.28 0.72
PCL 160115P00030000 P 01/15/16 30.0 0.45 0.95
PCL 160115P00033000 P 01/15/16 33.0 0.99 1.59
PCL 160115P00035000 P 01/15/16 35.0 1.54 2.26
PCL 160115P00037000 P 01/15/16 37.0 2.14 3.20
PCL 160115P00040000 P 01/15/16 40.0 3.70 4.85
PCL 160115P00042000 P 01/15/16 42.0 4.95 6.30
PCL 160115P00045000 P 01/15/16 45.0 7.15 8.75
PCL 160115P00047000 P 01/15/16 47.0 8.85 9.95
PCL 160115P00050000 P 01/15/16 50.0 11.40 13.45
PCL 170120C00023000 C 01/20/17 23.0 16.50 17.80
PCL 170120C00025000 C 01/20/17 25.0 14.50 15.80
PCL 170120C00028000 C 01/20/17 28.0 11.50 12.80
PCL 170120C00030000 C 01/20/17 30.0 9.50 10.80
PCL 170120C00033000 C 01/20/17 33.0 6.70 7.65
PCL 170120C00035000 C 01/20/17 35.0 5.20 6.10
PCL 170120C00037000 C 01/20/17 37.0 4.00 4.80
PCL 170120C00040000 C 01/20/17 40.0 2.46 3.25
PCL 170120C00042000 C 01/20/17 42.0 2.00 2.49
PCL 170120C00045000 C 01/20/17 45.0 0.96 1.62
PCL 170120C00047000 C 01/20/17 47.0 0.68 1.26
PCL 170120C00050000 C 01/20/17 50.0 0.39 0.89
PCL 170120P00023000 P 01/20/17 23.0 0.28 0.78
PCL 170120P00025000 P 01/20/17 25.0 0.48 0.99
PCL 170120P00028000 P 01/20/17 28.0 0.93 1.42
PCL 170120P00030000 P 01/20/17 30.0 1.38 1.90
PCL 170120P00033000 P 01/20/17 33.0 2.10 3.20
PCL 170120P00035000 P 01/20/17 35.0 2.85 4.10
PCL 170120P00037000 P 01/20/17 37.0 3.80 5.15
PCL 170120P00040000 P 01/20/17 40.0 5.40 7.05
PCL 170120P00042000 P 01/20/17 42.0 6.70 8.45
PCL 170120P00045000 P 01/20/17 45.0 8.95 9.95
PCL 170120P00047000 P 01/20/17 47.0 10.25 11.65
PCL 170120P00050000 P 01/20/17 50.0 12.90 14.25

OPRA data is delayed 15 minutes.