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 (2014-12-05)Premium Content

Plains All American Pipeline (PAA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141220C00037500 C 12/20/14 37.5 11.90 14.60
PAA 141220C00040000 C 12/20/14 40.0 8.90 12.70
PAA 141220C00042500 C 12/20/14 42.5 6.50 10.20
PAA 141220C00045000 C 12/20/14 45.0 4.20 6.60
PAA 141220C00047500 C 12/20/14 47.5 3.50 4.10
PAA 141220C00050000 C 12/20/14 50.0 1.25 1.60
PAA 141220C00052500 C 12/20/14 52.5 0.00 0.05
PAA 141220C00055000 C 12/20/14 55.0 0.00 0.05
PAA 141220C00057500 C 12/20/14 57.5 0.00 0.05
PAA 141220C00060000 C 12/20/14 60.0 0.00 0.25
PAA 141220C00062500 C 12/20/14 62.5 0.00 0.05
PAA 141220C00065000 C 12/20/14 65.0 0.00 0.25
PAA 141220C00070000 C 12/20/14 70.0 0.00 0.25
PAA 141220P00037500 P 12/20/14 37.5 0.00 0.25
PAA 141220P00040000 P 12/20/14 40.0 0.00 0.25
PAA 141220P00042500 P 12/20/14 42.5 0.00 0.25
PAA 141220P00045000 P 12/20/14 45.0 0.00 0.05
PAA 141220P00047500 P 12/20/14 47.5 0.00 0.20
PAA 141220P00050000 P 12/20/14 50.0 0.00 0.30
PAA 141220P00052500 P 12/20/14 52.5 1.00 1.80
PAA 141220P00055000 P 12/20/14 55.0 3.50 4.40
PAA 141220P00057500 P 12/20/14 57.5 5.90 6.90
PAA 141220P00060000 P 12/20/14 60.0 7.30 11.00
PAA 141220P00062500 P 12/20/14 62.5 9.50 13.50
PAA 141220P00065000 P 12/20/14 65.0 12.30 16.00
PAA 141220P00070000 P 12/20/14 70.0 18.20 19.50
PAA 150117C00022500 C 01/17/15 22.5 26.80 29.40
PAA 150117C00025000 C 01/17/15 25.0 23.90 27.90
PAA 150117C00027500 C 01/17/15 27.5 21.50 24.90
PAA 150117C00030000 C 01/17/15 30.0 19.00 21.90
PAA 150117C00032500 C 01/17/15 32.5 16.50 20.20
PAA 150117C00035000 C 01/17/15 35.0 14.00 17.70
PAA 150117C00037500 C 01/17/15 37.5 11.60 14.50
PAA 150117C00040000 C 01/17/15 40.0 9.60 11.70
PAA 150117C00042500 C 01/17/15 42.5 7.00 9.40
PAA 150117C00045000 C 01/17/15 45.0 6.30 6.90
PAA 150117C00047500 C 01/17/15 47.5 4.40 4.70
PAA 150117C00050000 C 01/17/15 50.0 2.60 2.85
PAA 150117C00052500 C 01/17/15 52.5 1.25 1.40
PAA 150117C00055000 C 01/17/15 55.0 0.45 0.60
PAA 150117C00057500 C 01/17/15 57.5 0.15 0.30
PAA 150117C00060000 C 01/17/15 60.0 0.05 0.10
PAA 150117C00062500 C 01/17/15 62.5 0.00 0.10
PAA 150117C00065000 C 01/17/15 65.0 0.00 0.05
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.25
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.05
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.25
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.25
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.25
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.05
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.05
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.05
PAA 150117P00030000 P 01/17/15 30.0 0.00 0.10
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.10
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.10
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.15
PAA 150117P00040000 P 01/17/15 40.0 0.05 0.20
PAA 150117P00042500 P 01/17/15 42.5 0.15 0.30
PAA 150117P00045000 P 01/17/15 45.0 0.30 0.45
PAA 150117P00047500 P 01/17/15 47.5 0.60 0.80
PAA 150117P00050000 P 01/17/15 50.0 1.20 1.55
PAA 150117P00052500 P 01/17/15 52.5 2.30 2.70
PAA 150117P00055000 P 01/17/15 55.0 4.00 4.50
PAA 150117P00057500 P 01/17/15 57.5 5.20 8.30
PAA 150117P00060000 P 01/17/15 60.0 7.70 10.00
PAA 150117P00062500 P 01/17/15 62.5 10.00 12.60
PAA 150117P00065000 P 01/17/15 65.0 12.30 15.80
PAA 150117P00067500 P 01/17/15 67.5 14.70 18.60
PAA 150117P00070000 P 01/17/15 70.0 17.00 20.80
PAA 150117P00075000 P 01/17/15 75.0 21.50 26.00
PAA 150117P00080000 P 01/17/15 80.0 27.00 31.00
PAA 150117P00085000 P 01/17/15 85.0 32.70 35.90
PAA 150220C00030000 C 02/20/15 30.0 19.10 22.40
PAA 150220C00032500 C 02/20/15 32.5 16.60 20.30
PAA 150220C00035000 C 02/20/15 35.0 14.10 16.80
PAA 150220C00037500 C 02/20/15 37.5 11.70 15.40
PAA 150220C00040000 C 02/20/15 40.0 9.30 13.10
PAA 150220C00042500 C 02/20/15 42.5 7.20 9.50
PAA 150220C00045000 C 02/20/15 45.0 6.30 7.30
PAA 150220C00047500 C 02/20/15 47.5 4.90 5.20
PAA 150220C00050000 C 02/20/15 50.0 3.10 3.50
PAA 150220C00052500 C 02/20/15 52.5 1.85 2.15
PAA 150220C00055000 C 02/20/15 55.0 1.10 1.20
PAA 150220C00057500 C 02/20/15 57.5 0.45 0.70
PAA 150220C00060000 C 02/20/15 60.0 0.20 0.40
PAA 150220C00062500 C 02/20/15 62.5 0.10 0.25
PAA 150220C00065000 C 02/20/15 65.0 0.00 0.15
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.25
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.25
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.25
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.25
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.15
PAA 150220P00032500 P 02/20/15 32.5 0.05 0.20
PAA 150220P00035000 P 02/20/15 35.0 0.10 0.30
PAA 150220P00037500 P 02/20/15 37.5 0.25 0.40
PAA 150220P00040000 P 02/20/15 40.0 0.35 0.55
PAA 150220P00042500 P 02/20/15 42.5 0.55 0.80
PAA 150220P00045000 P 02/20/15 45.0 0.85 1.15
PAA 150220P00047500 P 02/20/15 47.5 1.40 1.80
PAA 150220P00050000 P 02/20/15 50.0 2.25 2.65
PAA 150220P00052500 P 02/20/15 52.5 3.50 3.90
PAA 150220P00055000 P 02/20/15 55.0 5.10 5.60
PAA 150220P00057500 P 02/20/15 57.5 7.10 8.00
PAA 150220P00060000 P 02/20/15 60.0 8.60 10.50
PAA 150220P00062500 P 02/20/15 62.5 10.70 13.40
PAA 150220P00065000 P 02/20/15 65.0 13.40 16.50
PAA 150220P00067500 P 02/20/15 67.5 15.50 19.00
PAA 150220P00070000 P 02/20/15 70.0 17.90 21.50
PAA 150220P00075000 P 02/20/15 75.0 22.30 26.60
PAA 150220P00080000 P 02/20/15 80.0 27.90 31.40
PAA 150515C00030000 C 05/15/15 30.0 19.00 22.80
PAA 150515C00032500 C 05/15/15 32.5 16.60 20.70
PAA 150515C00035000 C 05/15/15 35.0 14.30 18.30
PAA 150515C00037500 C 05/15/15 37.5 12.70 15.60
PAA 150515C00040000 C 05/15/15 40.0 10.60 12.10
PAA 150515C00042500 C 05/15/15 42.5 9.00 10.00
PAA 150515C00045000 C 05/15/15 45.0 6.40 7.80
PAA 150515C00047500 C 05/15/15 47.5 5.60 6.00
PAA 150515C00050000 C 05/15/15 50.0 4.10 4.50
PAA 150515C00052500 C 05/15/15 52.5 2.85 3.20
PAA 150515C00055000 C 05/15/15 55.0 1.90 2.20
PAA 150515C00057500 C 05/15/15 57.5 1.20 1.60
PAA 150515C00060000 C 05/15/15 60.0 0.75 1.05
PAA 150515C00062500 C 05/15/15 62.5 0.45 0.75
PAA 150515C00065000 C 05/15/15 65.0 0.25 0.50
PAA 150515C00067500 C 05/15/15 67.5 0.15 0.35
PAA 150515C00070000 C 05/15/15 70.0 0.00 0.50
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.50
PAA 150515P00030000 P 05/15/15 30.0 0.20 0.45
PAA 150515P00032500 P 05/15/15 32.5 0.30 0.50
PAA 150515P00035000 P 05/15/15 35.0 0.45 0.75
PAA 150515P00037500 P 05/15/15 37.5 0.70 1.00
PAA 150515P00040000 P 05/15/15 40.0 1.00 1.30
PAA 150515P00042500 P 05/15/15 42.5 1.35 1.75
PAA 150515P00045000 P 05/15/15 45.0 1.90 2.40
PAA 150515P00047500 P 05/15/15 47.5 2.70 3.20
PAA 150515P00050000 P 05/15/15 50.0 3.80 4.20
PAA 150515P00052500 P 05/15/15 52.5 4.80 5.50
PAA 150515P00055000 P 05/15/15 55.0 5.80 7.80
PAA 150515P00057500 P 05/15/15 57.5 8.30 9.70
PAA 150515P00060000 P 05/15/15 60.0 10.40 11.90
PAA 150515P00062500 P 05/15/15 62.5 11.60 14.00
PAA 150515P00065000 P 05/15/15 65.0 14.80 16.40
PAA 150515P00067500 P 05/15/15 67.5 16.20 19.90
PAA 150515P00070000 P 05/15/15 70.0 18.50 22.40
PAA 150515P00075000 P 05/15/15 75.0 23.50 27.30
PAA 160115C00030000 C 01/15/16 30.0 18.90 22.80
PAA 160115C00032500 C 01/15/16 32.5 16.50 20.80
PAA 160115C00035000 C 01/15/16 35.0 14.20 18.00
PAA 160115C00037500 C 01/15/16 37.5 13.00 14.90
PAA 160115C00040000 C 01/15/16 40.0 10.90 12.90
PAA 160115C00042500 C 01/15/16 42.5 8.70 11.80
PAA 160115C00045000 C 01/15/16 45.0 7.40 10.20
PAA 160115C00047500 C 01/15/16 47.5 6.50 7.10
PAA 160115C00050000 C 01/15/16 50.0 5.20 5.80
PAA 160115C00052500 C 01/15/16 52.5 4.00 4.60
PAA 160115C00055000 C 01/15/16 55.0 3.00 3.70
PAA 160115C00057500 C 01/15/16 57.5 2.30 2.90
PAA 160115C00060000 C 01/15/16 60.0 1.70 2.25
PAA 160115C00062500 C 01/15/16 62.5 0.95 1.85
PAA 160115C00065000 C 01/15/16 65.0 0.65 2.50
PAA 160115C00067500 C 01/15/16 67.5 0.25 1.25
PAA 160115C00070000 C 01/15/16 70.0 0.10 1.65
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.90
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.75
PAA 160115P00030000 P 01/15/16 30.0 0.70 1.05
PAA 160115P00032500 P 01/15/16 32.5 0.95 1.35
PAA 160115P00035000 P 01/15/16 35.0 1.20 1.70
PAA 160115P00037500 P 01/15/16 37.5 1.60 2.15
PAA 160115P00040000 P 01/15/16 40.0 2.10 2.75
PAA 160115P00042500 P 01/15/16 42.5 2.75 3.50
PAA 160115P00045000 P 01/15/16 45.0 3.50 4.30
PAA 160115P00047500 P 01/15/16 47.5 4.50 5.30
PAA 160115P00050000 P 01/15/16 50.0 5.60 6.40
PAA 160115P00052500 P 01/15/16 52.5 5.90 8.50
PAA 160115P00055000 P 01/15/16 55.0 7.70 10.10
PAA 160115P00057500 P 01/15/16 57.5 9.30 12.60
PAA 160115P00060000 P 01/15/16 60.0 11.30 14.00
PAA 160115P00062500 P 01/15/16 62.5 13.30 16.10
PAA 160115P00065000 P 01/15/16 65.0 15.50 19.40
PAA 160115P00067500 P 01/15/16 67.5 17.70 20.40
PAA 160115P00070000 P 01/15/16 70.0 20.00 23.80
PAA 160115P00075000 P 01/15/16 75.0 24.70 28.60
PAA 160115P00080000 P 01/15/16 80.0 29.70 33.40

OPRA data is delayed 15 minutes.