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 (2016-06-03)Premium Content

Plains All American Pipeline (PAA)
As of May 31 2016 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 160617C00014000 C 06/17/16 14.0 8.00 9.70
PAA 160617C00015000 C 06/17/16 15.0 7.00 8.70
PAA 160617C00016000 C 06/17/16 16.0 5.90 7.40
PAA 160617C00017000 C 06/17/16 17.0 4.10 7.80
PAA 160617C00018000 C 06/17/16 18.0 4.10 5.70
PAA 160617C00019000 C 06/17/16 19.0 3.40 5.00
PAA 160617C00020000 C 06/17/16 20.0 3.00 3.30
PAA 160617C00021000 C 06/17/16 21.0 2.15 2.45
PAA 160617C00022000 C 06/17/16 22.0 1.40 1.60
PAA 160617C00023000 C 06/17/16 23.0 0.80 1.00
PAA 160617C00024000 C 06/17/16 24.0 0.35 0.45
PAA 160617C00025000 C 06/17/16 25.0 0.15 0.30
PAA 160617C00026000 C 06/17/16 26.0 0.05 0.15
PAA 160617C00027000 C 06/17/16 27.0 0.00 0.10
PAA 160617C00028000 C 06/17/16 28.0 0.00 0.05
PAA 160617C00029000 C 06/17/16 29.0 0.00 0.05
PAA 160617C00030000 C 06/17/16 30.0 0.00 0.05
PAA 160617C00031000 C 06/17/16 31.0 0.00 0.05
PAA 160617C00032000 C 06/17/16 32.0 0.00 0.05
PAA 160617P00014000 P 06/17/16 14.0 0.00 0.05
PAA 160617P00015000 P 06/17/16 15.0 0.00 0.05
PAA 160617P00016000 P 06/17/16 16.0 0.00 0.05
PAA 160617P00017000 P 06/17/16 17.0 0.00 0.10
PAA 160617P00018000 P 06/17/16 18.0 0.00 0.10
PAA 160617P00019000 P 06/17/16 19.0 0.00 0.15
PAA 160617P00020000 P 06/17/16 20.0 0.00 0.20
PAA 160617P00021000 P 06/17/16 21.0 0.10 0.30
PAA 160617P00022000 P 06/17/16 22.0 0.35 0.50
PAA 160617P00023000 P 06/17/16 23.0 0.70 0.85
PAA 160617P00024000 P 06/17/16 24.0 1.25 1.45
PAA 160617P00025000 P 06/17/16 25.0 2.00 2.25
PAA 160617P00026000 P 06/17/16 26.0 2.90 3.10
PAA 160617P00027000 P 06/17/16 27.0 3.10 4.10
PAA 160617P00028000 P 06/17/16 28.0 3.60 5.10
PAA 160617P00029000 P 06/17/16 29.0 4.30 6.40
PAA 160617P00030000 P 06/17/16 30.0 6.10 7.20
PAA 160617P00031000 P 06/17/16 31.0 5.60 8.10
PAA 160617P00032000 P 06/17/16 32.0 8.30 9.10
PAA 160715C00016000 C 07/15/16 16.0 6.10 7.70
PAA 160715C00017000 C 07/15/16 17.0 5.20 6.80
PAA 160715C00018000 C 07/15/16 18.0 5.10 5.40
PAA 160715C00019000 C 07/15/16 19.0 4.10 4.50
PAA 160715C00020000 C 07/15/16 20.0 3.30 3.60
PAA 160715C00021000 C 07/15/16 21.0 2.55 2.85
PAA 160715C00022000 C 07/15/16 22.0 1.90 2.05
PAA 160715C00023000 C 07/15/16 23.0 1.30 1.40
PAA 160715C00024000 C 07/15/16 24.0 0.85 1.05
PAA 160715C00025000 C 07/15/16 25.0 0.50 0.70
PAA 160715C00026000 C 07/15/16 26.0 0.25 0.45
PAA 160715C00027000 C 07/15/16 27.0 0.10 0.30
PAA 160715C00028000 C 07/15/16 28.0 0.00 0.20
PAA 160715C00029000 C 07/15/16 29.0 0.00 0.10
PAA 160715C00030000 C 07/15/16 30.0 0.00 0.10
PAA 160715C00031000 C 07/15/16 31.0 0.00 0.10
PAA 160715C00032000 C 07/15/16 32.0 0.00 0.05
PAA 160715C00033000 C 07/15/16 33.0 0.00 0.05
PAA 160715C00034000 C 07/15/16 34.0 0.00 0.05
PAA 160715P00016000 P 07/15/16 16.0 0.00 0.15
PAA 160715P00017000 P 07/15/16 17.0 0.00 0.20
PAA 160715P00018000 P 07/15/16 18.0 0.05 0.25
PAA 160715P00019000 P 07/15/16 19.0 0.10 0.30
PAA 160715P00020000 P 07/15/16 20.0 0.30 0.45
PAA 160715P00021000 P 07/15/16 21.0 0.50 0.65
PAA 160715P00022000 P 07/15/16 22.0 0.80 0.90
PAA 160715P00023000 P 07/15/16 23.0 1.20 1.35
PAA 160715P00024000 P 07/15/16 24.0 1.75 1.90
PAA 160715P00025000 P 07/15/16 25.0 2.35 2.55
PAA 160715P00026000 P 07/15/16 26.0 3.10 3.40
PAA 160715P00027000 P 07/15/16 27.0 4.00 4.20
PAA 160715P00028000 P 07/15/16 28.0 4.90 5.20
PAA 160715P00029000 P 07/15/16 29.0 5.10 6.20
PAA 160715P00030000 P 07/15/16 30.0 6.00 7.20
PAA 160715P00031000 P 07/15/16 31.0 5.80 8.20
PAA 160715P00032000 P 07/15/16 32.0 7.10 9.70
PAA 160715P00033000 P 07/15/16 33.0 8.30 10.70
PAA 160715P00034000 P 07/15/16 34.0 10.30 11.10
PAA 160819C00006000 C 08/19/16 6.0 16.00 17.80
PAA 160819C00007000 C 08/19/16 7.0 14.00 17.90
PAA 160819C00008000 C 08/19/16 8.0 13.00 16.90
PAA 160819C00009000 C 08/19/16 9.0 12.00 16.10
PAA 160819C00010000 C 08/19/16 10.0 11.00 14.60
PAA 160819C00011000 C 08/19/16 11.0 10.10 14.10
PAA 160819C00012500 C 08/19/16 12.5 8.60 12.00
PAA 160819C00014000 C 08/19/16 14.0 7.10 10.90
PAA 160819C00015000 C 08/19/16 15.0 7.70 8.80
PAA 160819C00016000 C 08/19/16 16.0 5.10 9.40
PAA 160819C00017500 C 08/19/16 17.5 5.60 5.90
PAA 160819C00019000 C 08/19/16 19.0 4.30 4.60
PAA 160819C00020000 C 08/19/16 20.0 3.50 3.80
PAA 160819C00021000 C 08/19/16 21.0 2.80 3.00
PAA 160819C00022500 C 08/19/16 22.5 1.85 2.10
PAA 160819C00024000 C 08/19/16 24.0 1.10 1.40
PAA 160819C00025000 C 08/19/16 25.0 0.85 1.05
PAA 160819C00026000 C 08/19/16 26.0 0.50 0.75
PAA 160819C00027500 C 08/19/16 27.5 0.25 0.50
PAA 160819C00029000 C 08/19/16 29.0 0.05 0.30
PAA 160819C00030000 C 08/19/16 30.0 0.05 0.15
PAA 160819C00031000 C 08/19/16 31.0 0.00 0.15
PAA 160819C00032000 C 08/19/16 32.0 0.00 0.15
PAA 160819C00033000 C 08/19/16 33.0 0.00 0.10
PAA 160819C00034000 C 08/19/16 34.0 0.00 0.10
PAA 160819C00035000 C 08/19/16 35.0 0.00 0.10
PAA 160819C00036000 C 08/19/16 36.0 0.00 0.05
PAA 160819C00037000 C 08/19/16 37.0 0.00 0.05
PAA 160819P00006000 P 08/19/16 6.0 0.00 0.05
PAA 160819P00007000 P 08/19/16 7.0 0.00 0.05
PAA 160819P00008000 P 08/19/16 8.0 0.00 0.05
PAA 160819P00009000 P 08/19/16 9.0 0.00 0.05
PAA 160819P00010000 P 08/19/16 10.0 0.00 0.10
PAA 160819P00011000 P 08/19/16 11.0 0.00 0.10
PAA 160819P00012500 P 08/19/16 12.5 0.00 0.15
PAA 160819P00014000 P 08/19/16 14.0 0.00 0.20
PAA 160819P00015000 P 08/19/16 15.0 0.05 0.25
PAA 160819P00016000 P 08/19/16 16.0 0.10 0.35
PAA 160819P00017500 P 08/19/16 17.5 0.25 0.50
PAA 160819P00019000 P 08/19/16 19.0 0.50 0.70
PAA 160819P00020000 P 08/19/16 20.0 0.80 0.95
PAA 160819P00021000 P 08/19/16 21.0 1.10 1.25
PAA 160819P00022500 P 08/19/16 22.5 1.70 1.90
PAA 160819P00024000 P 08/19/16 24.0 2.50 2.70
PAA 160819P00025000 P 08/19/16 25.0 3.20 3.40
PAA 160819P00026000 P 08/19/16 26.0 3.90 4.20
PAA 160819P00027500 P 08/19/16 27.5 5.10 5.50
PAA 160819P00029000 P 08/19/16 29.0 6.50 6.80
PAA 160819P00030000 P 08/19/16 30.0 7.50 7.80
PAA 160819P00031000 P 08/19/16 31.0 7.20 9.30
PAA 160819P00032000 P 08/19/16 32.0 8.40 10.40
PAA 160819P00033000 P 08/19/16 33.0 9.30 11.00
PAA 160819P00034000 P 08/19/16 34.0 10.10 12.00
PAA 160819P00035000 P 08/19/16 35.0 11.10 12.70
PAA 160819P00036000 P 08/19/16 36.0 12.20 13.80
PAA 160819P00037000 P 08/19/16 37.0 12.90 14.80
PAA 161118C00012000 C 11/18/16 12.0 9.90 12.50
PAA 161118C00013000 C 11/18/16 13.0 8.10 12.30
PAA 161118C00014000 C 11/18/16 14.0 7.10 11.50
PAA 161118C00015000 C 11/18/16 15.0 8.10 8.40
PAA 161118C00016000 C 11/18/16 16.0 7.20 7.50
PAA 161118C00017000 C 11/18/16 17.0 6.30 6.60
PAA 161118C00018000 C 11/18/16 18.0 5.40 5.80
PAA 161118C00019000 C 11/18/16 19.0 4.60 5.00
PAA 161118C00020000 C 11/18/16 20.0 3.90 4.30
PAA 161118C00021000 C 11/18/16 21.0 3.20 3.60
PAA 161118C00022000 C 11/18/16 22.0 2.65 3.00
PAA 161118C00023000 C 11/18/16 23.0 2.10 2.50
PAA 161118C00024000 C 11/18/16 24.0 1.75 1.95
PAA 161118C00025000 C 11/18/16 25.0 1.35 1.65
PAA 161118C00026000 C 11/18/16 26.0 1.05 1.35
PAA 161118C00027000 C 11/18/16 27.0 0.75 1.10
PAA 161118C00028000 C 11/18/16 28.0 0.55 0.90
PAA 161118C00029000 C 11/18/16 29.0 0.40 0.75
PAA 161118C00030000 C 11/18/16 30.0 0.30 0.60
PAA 161118C00031000 C 11/18/16 31.0 0.15 0.45
PAA 161118C00032000 C 11/18/16 32.0 0.10 0.40
PAA 161118C00033000 C 11/18/16 33.0 0.05 0.30
PAA 161118C00034000 C 11/18/16 34.0 0.00 0.25
PAA 161118C00035000 C 11/18/16 35.0 0.00 0.20
PAA 161118C00036000 C 11/18/16 36.0 0.00 0.20
PAA 161118P00012000 P 11/18/16 12.0 0.10 0.40
PAA 161118P00013000 P 11/18/16 13.0 0.20 0.50
PAA 161118P00014000 P 11/18/16 14.0 0.30 0.60
PAA 161118P00015000 P 11/18/16 15.0 0.40 0.70
PAA 161118P00016000 P 11/18/16 16.0 0.55 0.85
PAA 161118P00017000 P 11/18/16 17.0 0.75 1.00
PAA 161118P00018000 P 11/18/16 18.0 1.00 1.20
PAA 161118P00019000 P 11/18/16 19.0 1.30 1.50
PAA 161118P00020000 P 11/18/16 20.0 1.65 1.80
PAA 161118P00021000 P 11/18/16 21.0 2.05 2.20
PAA 161118P00022000 P 11/18/16 22.0 2.50 2.70
PAA 161118P00023000 P 11/18/16 23.0 2.95 3.20
PAA 161118P00024000 P 11/18/16 24.0 3.50 3.80
PAA 161118P00025000 P 11/18/16 25.0 4.20 4.50
PAA 161118P00026000 P 11/18/16 26.0 4.90 5.20
PAA 161118P00027000 P 11/18/16 27.0 5.60 5.90
PAA 161118P00028000 P 11/18/16 28.0 6.40 6.70
PAA 161118P00029000 P 11/18/16 29.0 7.20 7.60
PAA 161118P00030000 P 11/18/16 30.0 8.10 8.40
PAA 161118P00031000 P 11/18/16 31.0 9.00 9.40
PAA 161118P00032000 P 11/18/16 32.0 9.90 10.40
PAA 161118P00033000 P 11/18/16 33.0 10.90 11.30
PAA 161118P00034000 P 11/18/16 34.0 11.40 12.30
PAA 161118P00035000 P 11/18/16 35.0 11.70 13.40
PAA 161118P00036000 P 11/18/16 36.0 12.50 14.40
PAA 170120C00005000 C 01/20/17 5.0 16.80 19.00
PAA 170120C00007500 C 01/20/17 7.5 13.50 17.60
PAA 170120C00010000 C 01/20/17 10.0 11.80 14.20
PAA 170120C00012500 C 01/20/17 12.5 8.60 13.00
PAA 170120C00014000 C 01/20/17 14.0 8.50 9.90
PAA 170120C00015000 C 01/20/17 15.0 8.10 8.70
PAA 170120C00016000 C 01/20/17 16.0 7.20 7.90
PAA 170120C00017500 C 01/20/17 17.5 5.90 6.70
PAA 170120C00019000 C 01/20/17 19.0 4.70 5.50
PAA 170120C00020000 C 01/20/17 20.0 4.00 4.80
PAA 170120C00021000 C 01/20/17 21.0 3.50 3.80
PAA 170120C00022500 C 01/20/17 22.5 2.75 2.95
PAA 170120C00024000 C 01/20/17 24.0 1.90 2.25
PAA 170120C00025000 C 01/20/17 25.0 1.70 1.90
PAA 170120C00026000 C 01/20/17 26.0 1.30 1.55
PAA 170120C00027500 C 01/20/17 27.5 0.95 1.15
PAA 170120C00029000 C 01/20/17 29.0 0.60 0.80
PAA 170120C00030000 C 01/20/17 30.0 0.50 0.90
PAA 170120C00031000 C 01/20/17 31.0 0.30 0.90
PAA 170120C00032500 C 01/20/17 32.5 0.15 0.70
PAA 170120C00034000 C 01/20/17 34.0 0.00 0.55
PAA 170120C00035000 C 01/20/17 35.0 0.10 0.50
PAA 170120C00036000 C 01/20/17 36.0 0.00 0.45
PAA 170120C00037500 C 01/20/17 37.5 0.00 0.35
PAA 170120C00040000 C 01/20/17 40.0 0.00 0.25
PAA 170120C00042500 C 01/20/17 42.5 0.00 0.20
PAA 170120C00045000 C 01/20/17 45.0 0.00 0.10
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.15
PAA 170120C00050000 C 01/20/17 50.0 0.00 0.10
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.10
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.10
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.10
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.10
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.05
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.05
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.05
PAA 170120P00005000 P 01/20/17 5.0 0.00 0.20
PAA 170120P00007500 P 01/20/17 7.5 0.00 0.35
PAA 170120P00010000 P 01/20/17 10.0 0.00 0.55
PAA 170120P00012500 P 01/20/17 12.5 0.20 0.65
PAA 170120P00014000 P 01/20/17 14.0 0.25 0.95
PAA 170120P00015000 P 01/20/17 15.0 0.65 0.95
PAA 170120P00016000 P 01/20/17 16.0 0.75 1.30
PAA 170120P00017500 P 01/20/17 17.5 1.15 1.35
PAA 170120P00019000 P 01/20/17 19.0 1.50 1.80
PAA 170120P00020000 P 01/20/17 20.0 1.90 2.15
PAA 170120P00021000 P 01/20/17 21.0 2.25 2.60
PAA 170120P00022500 P 01/20/17 22.5 3.00 3.30
PAA 170120P00024000 P 01/20/17 24.0 3.80 4.20
PAA 170120P00025000 P 01/20/17 25.0 4.50 4.80
PAA 170120P00026000 P 01/20/17 26.0 5.00 5.80
PAA 170120P00027500 P 01/20/17 27.5 6.10 6.90
PAA 170120P00029000 P 01/20/17 29.0 7.10 8.10
PAA 170120P00030000 P 01/20/17 30.0 8.00 8.90
PAA 170120P00031000 P 01/20/17 31.0 8.90 9.60
PAA 170120P00032500 P 01/20/17 32.5 10.20 11.10
PAA 170120P00034000 P 01/20/17 34.0 11.60 12.50
PAA 170120P00035000 P 01/20/17 35.0 12.60 13.40
PAA 170120P00036000 P 01/20/17 36.0 13.30 14.50
PAA 170120P00037500 P 01/20/17 37.5 13.80 16.00
PAA 170120P00040000 P 01/20/17 40.0 16.40 18.50
PAA 170120P00042500 P 01/20/17 42.5 18.90 20.90
PAA 170120P00045000 P 01/20/17 45.0 21.30 23.40
PAA 170120P00047500 P 01/20/17 47.5 23.90 26.50
PAA 170120P00050000 P 01/20/17 50.0 26.50 28.40
PAA 170120P00052500 P 01/20/17 52.5 28.50 30.90
PAA 170120P00055000 P 01/20/17 55.0 31.30 33.40
PAA 170120P00057500 P 01/20/17 57.5 33.60 35.90
PAA 170120P00060000 P 01/20/17 60.0 36.30 38.40
PAA 170120P00065000 P 01/20/17 65.0 40.30 43.60
PAA 170120P00070000 P 01/20/17 70.0 45.30 48.50
PAA 170120P00075000 P 01/20/17 75.0 50.40 54.10
PAA 180119C00003000 C 01/19/18 3.0 18.30 22.60
PAA 180119C00005000 C 01/19/18 5.0 15.90 20.40
PAA 180119C00007500 C 01/19/18 7.5 13.50 17.90
PAA 180119C00010000 C 01/19/18 10.0 10.90 15.40
PAA 180119C00012500 C 01/19/18 12.5 9.30 12.50
PAA 180119C00015000 C 01/19/18 15.0 8.30 9.10
PAA 180119C00017500 C 01/19/18 17.5 6.20 7.40
PAA 180119C00020000 C 01/19/18 20.0 4.60 5.90
PAA 180119C00022500 C 01/19/18 22.5 3.50 4.80
PAA 180119C00025000 C 01/19/18 25.0 2.50 3.80
PAA 180119C00027500 C 01/19/18 27.5 1.70 2.80
PAA 180119C00030000 C 01/19/18 30.0 1.10 2.20
PAA 180119C00032500 C 01/19/18 32.5 0.70 2.00
PAA 180119C00035000 C 01/19/18 35.0 0.50 1.60
PAA 180119C00037500 C 01/19/18 37.5 0.15 1.25
PAA 180119C00040000 C 01/19/18 40.0 0.35 1.00
PAA 180119C00042500 C 01/19/18 42.5 0.00 0.80
PAA 180119C00045000 C 01/19/18 45.0 0.00 0.65
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.50
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.45
PAA 180119P00005000 P 01/19/18 5.0 0.00 0.65
PAA 180119P00007500 P 01/19/18 7.5 0.25 1.00
PAA 180119P00010000 P 01/19/18 10.0 0.60 1.40
PAA 180119P00012500 P 01/19/18 12.5 1.15 1.95
PAA 180119P00015000 P 01/19/18 15.0 2.20 2.75
PAA 180119P00017500 P 01/19/18 17.5 2.75 3.70
PAA 180119P00020000 P 01/19/18 20.0 3.90 4.70
PAA 180119P00022500 P 01/19/18 22.5 5.10 6.20
PAA 180119P00025000 P 01/19/18 25.0 6.60 7.80
PAA 180119P00027500 P 01/19/18 27.5 8.20 9.60
PAA 180119P00030000 P 01/19/18 30.0 10.00 11.50
PAA 180119P00032500 P 01/19/18 32.5 12.00 13.60
PAA 180119P00035000 P 01/19/18 35.0 14.20 15.70
PAA 180119P00037500 P 01/19/18 37.5 16.40 17.90
PAA 180119P00040000 P 01/19/18 40.0 18.70 20.20
PAA 180119P00042500 P 01/19/18 42.5 21.10 22.50
PAA 180119P00045000 P 01/19/18 45.0 23.50 24.80
PAA 180119P00050000 P 01/19/18 50.0 27.10 29.90

OPRA data is delayed 15 minutes.