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 (2014-09-05)Premium Content

Plains All American Pipeline (PAA)
As of Nov 20 2014 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141122C00040000 C 11/22/14 40.0 12.10 15.70
PAA 141122C00042500 C 11/22/14 42.5 9.60 14.00
PAA 141122C00045000 C 11/22/14 45.0 7.10 10.90
PAA 141122C00047500 C 11/22/14 47.5 5.60 7.20
PAA 141122C00050000 C 11/22/14 50.0 3.20 4.70
PAA 141122C00052500 C 11/22/14 52.5 1.60 2.20
PAA 141122C00055000 C 11/22/14 55.0 0.05 0.15
PAA 141122C00057500 C 11/22/14 57.5 0.00 0.05
PAA 141122C00060000 C 11/22/14 60.0 0.00 0.30
PAA 141122C00062500 C 11/22/14 62.5 0.00 0.05
PAA 141122C00065000 C 11/22/14 65.0 0.00 0.05
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.20
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.20
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.20
PAA 141122P00040000 P 11/22/14 40.0 0.00 0.20
PAA 141122P00042500 P 11/22/14 42.5 0.00 0.20
PAA 141122P00045000 P 11/22/14 45.0 0.00 0.20
PAA 141122P00047500 P 11/22/14 47.5 0.00 0.05
PAA 141122P00050000 P 11/22/14 50.0 0.00 0.05
PAA 141122P00052500 P 11/22/14 52.5 0.00 0.05
PAA 141122P00055000 P 11/22/14 55.0 0.60 0.75
PAA 141122P00057500 P 11/22/14 57.5 2.85 3.30
PAA 141122P00060000 P 11/22/14 60.0 5.40 5.80
PAA 141122P00062500 P 11/22/14 62.5 6.70 8.30
PAA 141122P00065000 P 11/22/14 65.0 9.00 10.80
PAA 141122P00067500 P 11/22/14 67.5 11.10 13.30
PAA 141122P00070000 P 11/22/14 70.0 13.50 15.80
PAA 141122P00075000 P 11/22/14 75.0 19.30 20.80
PAA 141220C00037500 C 12/20/14 37.5 15.00 18.30
PAA 141220C00040000 C 12/20/14 40.0 12.10 16.10
PAA 141220C00042500 C 12/20/14 42.5 10.10 13.30
PAA 141220C00045000 C 12/20/14 45.0 8.10 10.90
PAA 141220C00047500 C 12/20/14 47.5 5.70 8.50
PAA 141220C00050000 C 12/20/14 50.0 3.70 5.00
PAA 141220C00052500 C 12/20/14 52.5 2.50 2.85
PAA 141220C00055000 C 12/20/14 55.0 1.10 1.30
PAA 141220C00057500 C 12/20/14 57.5 0.30 0.45
PAA 141220C00060000 C 12/20/14 60.0 0.05 0.15
PAA 141220C00062500 C 12/20/14 62.5 0.00 0.10
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 0.50
PAA 141220P00045000 P 12/20/14 45.0 0.00 0.10
PAA 141220P00047500 P 12/20/14 47.5 0.10 0.20
PAA 141220P00050000 P 12/20/14 50.0 0.25 0.40
PAA 141220P00052500 P 12/20/14 52.5 0.70 0.80
PAA 141220P00055000 P 12/20/14 55.0 1.65 1.85
PAA 141220P00057500 P 12/20/14 57.5 3.20 4.70
PAA 141220P00060000 P 12/20/14 60.0 5.10 7.10
PAA 141220P00062500 P 12/20/14 62.5 6.80 10.40
PAA 141220P00065000 P 12/20/14 65.0 9.20 12.90
PAA 141220P00070000 P 12/20/14 70.0 14.20 17.90
PAA 150117C00022500 C 01/17/15 22.5 29.60 33.30
PAA 150117C00025000 C 01/17/15 25.0 27.10 31.40
PAA 150117C00027500 C 01/17/15 27.5 24.50 28.70
PAA 150117C00030000 C 01/17/15 30.0 22.30 26.00
PAA 150117C00032500 C 01/17/15 32.5 19.70 23.60
PAA 150117C00035000 C 01/17/15 35.0 17.20 21.10
PAA 150117C00037500 C 01/17/15 37.5 14.70 18.30
PAA 150117C00040000 C 01/17/15 40.0 12.70 15.90
PAA 150117C00042500 C 01/17/15 42.5 9.80 13.40
PAA 150117C00045000 C 01/17/15 45.0 8.30 11.10
PAA 150117C00047500 C 01/17/15 47.5 6.00 7.90
PAA 150117C00050000 C 01/17/15 50.0 4.00 5.40
PAA 150117C00052500 C 01/17/15 52.5 2.85 3.40
PAA 150117C00055000 C 01/17/15 55.0 1.60 1.85
PAA 150117C00057500 C 01/17/15 57.5 0.70 0.85
PAA 150117C00060000 C 01/17/15 60.0 0.25 0.35
PAA 150117C00062500 C 01/17/15 62.5 0.05 0.20
PAA 150117C00065000 C 01/17/15 65.0 0.00 0.10
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.20
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.20
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.20
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.50
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.25
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.20
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.25
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.05
PAA 150117P00030000 P 01/17/15 30.0 0.00 0.05
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.05
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.05
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.10
PAA 150117P00040000 P 01/17/15 40.0 0.00 0.15
PAA 150117P00042500 P 01/17/15 42.5 0.05 0.15
PAA 150117P00045000 P 01/17/15 45.0 0.20 0.25
PAA 150117P00047500 P 01/17/15 47.5 0.30 0.45
PAA 150117P00050000 P 01/17/15 50.0 0.60 0.75
PAA 150117P00052500 P 01/17/15 52.5 1.20 1.25
PAA 150117P00055000 P 01/17/15 55.0 2.20 2.40
PAA 150117P00057500 P 01/17/15 57.5 3.50 5.00
PAA 150117P00060000 P 01/17/15 60.0 5.20 7.30
PAA 150117P00062500 P 01/17/15 62.5 7.80 9.70
PAA 150117P00065000 P 01/17/15 65.0 10.30 12.90
PAA 150117P00067500 P 01/17/15 67.5 11.70 15.40
PAA 150117P00070000 P 01/17/15 70.0 14.20 17.90
PAA 150117P00075000 P 01/17/15 75.0 19.20 23.00
PAA 150117P00080000 P 01/17/15 80.0 23.40 27.80
PAA 150117P00085000 P 01/17/15 85.0 29.20 32.90
PAA 150220C00030000 C 02/20/15 30.0 22.10 25.70
PAA 150220C00032500 C 02/20/15 32.5 19.60 23.60
PAA 150220C00035000 C 02/20/15 35.0 17.20 20.70
PAA 150220C00037500 C 02/20/15 37.5 14.70 18.30
PAA 150220C00040000 C 02/20/15 40.0 12.30 15.90
PAA 150220C00042500 C 02/20/15 42.5 9.80 13.50
PAA 150220C00045000 C 02/20/15 45.0 7.80 11.20
PAA 150220C00047500 C 02/20/15 47.5 5.40 8.20
PAA 150220C00050000 C 02/20/15 50.0 4.70 6.10
PAA 150220C00052500 C 02/20/15 52.5 3.10 3.80
PAA 150220C00055000 C 02/20/15 55.0 1.95 2.25
PAA 150220C00057500 C 02/20/15 57.5 1.00 1.25
PAA 150220C00060000 C 02/20/15 60.0 0.45 0.60
PAA 150220C00062500 C 02/20/15 62.5 0.20 0.35
PAA 150220C00065000 C 02/20/15 65.0 0.05 0.20
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.25
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.20
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.20
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.20
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.10
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.10
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.15
PAA 150220P00037500 P 02/20/15 37.5 0.05 0.15
PAA 150220P00040000 P 02/20/15 40.0 0.10 0.25
PAA 150220P00042500 P 02/20/15 42.5 0.20 0.35
PAA 150220P00045000 P 02/20/15 45.0 0.50 0.55
PAA 150220P00047500 P 02/20/15 47.5 0.70 0.85
PAA 150220P00050000 P 02/20/15 50.0 1.15 1.35
PAA 150220P00052500 P 02/20/15 52.5 1.90 2.15
PAA 150220P00055000 P 02/20/15 55.0 3.00 3.30
PAA 150220P00057500 P 02/20/15 57.5 4.60 5.80
PAA 150220P00060000 P 02/20/15 60.0 6.50 7.20
PAA 150220P00062500 P 02/20/15 62.5 8.20 10.30
PAA 150220P00065000 P 02/20/15 65.0 10.00 13.60
PAA 150220P00067500 P 02/20/15 67.5 12.40 16.00
PAA 150220P00070000 P 02/20/15 70.0 14.60 18.50
PAA 150220P00075000 P 02/20/15 75.0 19.40 23.50
PAA 150220P00080000 P 02/20/15 80.0 24.90 28.50
PAA 150515C00030000 C 05/15/15 30.0 22.10 25.80
PAA 150515C00032500 C 05/15/15 32.5 19.70 23.30
PAA 150515C00035000 C 05/15/15 35.0 17.20 20.90
PAA 150515C00037500 C 05/15/15 37.5 14.70 18.40
PAA 150515C00040000 C 05/15/15 40.0 12.30 16.00
PAA 150515C00042500 C 05/15/15 42.5 9.90 13.60
PAA 150515C00045000 C 05/15/15 45.0 7.50 11.40
PAA 150515C00047500 C 05/15/15 47.5 5.30 9.30
PAA 150515C00050000 C 05/15/15 50.0 3.60 7.40
PAA 150515C00052500 C 05/15/15 52.5 1.70 5.90
PAA 150515C00055000 C 05/15/15 55.0 2.75 2.95
PAA 150515C00057500 C 05/15/15 57.5 1.70 1.95
PAA 150515C00060000 C 05/15/15 60.0 1.05 1.25
PAA 150515C00062500 C 05/15/15 62.5 0.60 0.80
PAA 150515C00065000 C 05/15/15 65.0 0.30 0.40
PAA 150515C00067500 C 05/15/15 67.5 0.15 0.35
PAA 150515C00070000 C 05/15/15 70.0 0.00 2.75
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.50
PAA 150515P00030000 P 05/15/15 30.0 0.00 4.50
PAA 150515P00032500 P 05/15/15 32.5 0.00 3.90
PAA 150515P00035000 P 05/15/15 35.0 0.00 0.90
PAA 150515P00037500 P 05/15/15 37.5 0.00 0.90
PAA 150515P00040000 P 05/15/15 40.0 0.40 0.60
PAA 150515P00042500 P 05/15/15 42.5 0.65 0.85
PAA 150515P00045000 P 05/15/15 45.0 0.90 1.20
PAA 150515P00047500 P 05/15/15 47.5 1.45 1.70
PAA 150515P00050000 P 05/15/15 50.0 2.10 2.40
PAA 150515P00052500 P 05/15/15 52.5 3.00 3.40
PAA 150515P00055000 P 05/15/15 55.0 4.20 4.70
PAA 150515P00057500 P 05/15/15 57.5 5.60 6.60
PAA 150515P00060000 P 05/15/15 60.0 6.70 10.20
PAA 150515P00062500 P 05/15/15 62.5 8.70 12.20
PAA 150515P00065000 P 05/15/15 65.0 10.60 14.50
PAA 150515P00067500 P 05/15/15 67.5 13.00 16.80
PAA 150515P00070000 P 05/15/15 70.0 15.40 19.20
PAA 150515P00075000 P 05/15/15 75.0 20.30 24.00
PAA 160115C00030000 C 01/15/16 30.0 22.10 25.90
PAA 160115C00032500 C 01/15/16 32.5 19.60 23.40
PAA 160115C00035000 C 01/15/16 35.0 17.20 21.00
PAA 160115C00037500 C 01/15/16 37.5 14.70 18.50
PAA 160115C00040000 C 01/15/16 40.0 12.30 16.00
PAA 160115C00042500 C 01/15/16 42.5 10.10 14.10
PAA 160115C00045000 C 01/15/16 45.0 8.40 10.70
PAA 160115C00047500 C 01/15/16 47.5 6.50 8.40
PAA 160115C00050000 C 01/15/16 50.0 5.10 7.10
PAA 160115C00052500 C 01/15/16 52.5 2.40 6.90
PAA 160115C00055000 C 01/15/16 55.0 2.60 4.20
PAA 160115C00057500 C 01/15/16 57.5 2.00 3.20
PAA 160115C00060000 C 01/15/16 60.0 1.45 2.35
PAA 160115C00062500 C 01/15/16 62.5 0.10 3.30
PAA 160115C00065000 C 01/15/16 65.0 0.00 1.45
PAA 160115C00067500 C 01/15/16 67.5 0.00 1.30
PAA 160115C00070000 C 01/15/16 70.0 0.00 1.00
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.00
PAA 160115C00080000 C 01/15/16 80.0 0.00 1.00
PAA 160115P00030000 P 01/15/16 30.0 0.00 1.50
PAA 160115P00032500 P 01/15/16 32.5 0.15 0.70
PAA 160115P00035000 P 01/15/16 35.0 0.00 1.35
PAA 160115P00037500 P 01/15/16 37.5 0.00 1.60
PAA 160115P00040000 P 01/15/16 40.0 0.00 1.90
PAA 160115P00042500 P 01/15/16 42.5 0.00 5.00
PAA 160115P00045000 P 01/15/16 45.0 2.00 3.00
PAA 160115P00047500 P 01/15/16 47.5 2.50 4.10
PAA 160115P00050000 P 01/15/16 50.0 3.50 5.10
PAA 160115P00052500 P 01/15/16 52.5 4.70 8.30
PAA 160115P00055000 P 01/15/16 55.0 6.00 8.10
PAA 160115P00057500 P 01/15/16 57.5 7.60 9.70
PAA 160115P00060000 P 01/15/16 60.0 8.10 12.60
PAA 160115P00062500 P 01/15/16 62.5 10.60 14.60
PAA 160115P00065000 P 01/15/16 65.0 12.20 16.60
PAA 160115P00067500 P 01/15/16 67.5 14.50 18.80
PAA 160115P00070000 P 01/15/16 70.0 16.70 20.70
PAA 160115P00075000 P 01/15/16 75.0 21.50 25.40
PAA 160115P00080000 P 01/15/16 80.0 26.60 30.30

OPRA data is delayed 15 minutes.