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 (2015-03-06)Premium Content

Plains All American Pipeline (PAA)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150320C00027500 C 03/20/15 27.5 20.90 22.00
PAA 150320C00030000 C 03/20/15 30.0 16.90 21.10
PAA 150320C00032500 C 03/20/15 32.5 14.40 18.60
PAA 150320C00035000 C 03/20/15 35.0 12.40 14.60
PAA 150320C00037500 C 03/20/15 37.5 11.00 12.10
PAA 150320C00040000 C 03/20/15 40.0 8.50 9.60
PAA 150320C00042500 C 03/20/15 42.5 6.00 7.10
PAA 150320C00045000 C 03/20/15 45.0 3.60 4.60
PAA 150320C00047500 C 03/20/15 47.5 1.55 2.10
PAA 150320C00050000 C 03/20/15 50.0 0.30 0.50
PAA 150320C00052500 C 03/20/15 52.5 0.05 0.15
PAA 150320C00055000 C 03/20/15 55.0 0.00 0.05
PAA 150320C00057500 C 03/20/15 57.5 0.00 0.10
PAA 150320C00060000 C 03/20/15 60.0 0.00 0.05
PAA 150320P00027500 P 03/20/15 27.5 0.00 0.15
PAA 150320P00030000 P 03/20/15 30.0 0.00 0.15
PAA 150320P00032500 P 03/20/15 32.5 0.00 0.15
PAA 150320P00035000 P 03/20/15 35.0 0.00 0.15
PAA 150320P00037500 P 03/20/15 37.5 0.00 0.25
PAA 150320P00040000 P 03/20/15 40.0 0.00 0.30
PAA 150320P00042500 P 03/20/15 42.5 0.00 0.10
PAA 150320P00045000 P 03/20/15 45.0 0.05 0.20
PAA 150320P00047500 P 03/20/15 47.5 0.40 0.55
PAA 150320P00050000 P 03/20/15 50.0 1.65 1.85
PAA 150320P00052500 P 03/20/15 52.5 3.00 4.00
PAA 150320P00055000 P 03/20/15 55.0 5.50 6.50
PAA 150320P00057500 P 03/20/15 57.5 8.00 9.00
PAA 150320P00060000 P 03/20/15 60.0 8.90 11.60
PAA 150417C00032500 C 04/17/15 32.5 16.10 17.10
PAA 150417C00035000 C 04/17/15 35.0 13.60 14.60
PAA 150417C00037500 C 04/17/15 37.5 11.10 12.10
PAA 150417C00040000 C 04/17/15 40.0 8.70 9.70
PAA 150417C00042500 C 04/17/15 42.5 6.30 7.30
PAA 150417C00045000 C 04/17/15 45.0 4.10 5.40
PAA 150417C00047500 C 04/17/15 47.5 2.25 2.70
PAA 150417C00050000 C 04/17/15 50.0 0.95 1.05
PAA 150417C00052500 C 04/17/15 52.5 0.25 0.40
PAA 150417C00055000 C 04/17/15 55.0 0.05 0.15
PAA 150417C00057500 C 04/17/15 57.5 0.00 0.30
PAA 150417C00060000 C 04/17/15 60.0 0.00 0.30
PAA 150417C00065000 C 04/17/15 65.0 0.00 0.30
PAA 150417P00032500 P 04/17/15 32.5 0.00 0.35
PAA 150417P00035000 P 04/17/15 35.0 0.00 0.40
PAA 150417P00037500 P 04/17/15 37.5 0.00 0.40
PAA 150417P00040000 P 04/17/15 40.0 0.00 0.45
PAA 150417P00042500 P 04/17/15 42.5 0.10 0.50
PAA 150417P00045000 P 04/17/15 45.0 0.50 0.55
PAA 150417P00047500 P 04/17/15 47.5 1.05 1.20
PAA 150417P00050000 P 04/17/15 50.0 2.20 2.40
PAA 150417P00052500 P 04/17/15 52.5 3.30 4.30
PAA 150417P00055000 P 04/17/15 55.0 5.50 6.60
PAA 150417P00057500 P 04/17/15 57.5 8.00 9.00
PAA 150417P00060000 P 04/17/15 60.0 10.50 11.50
PAA 150417P00065000 P 04/17/15 65.0 15.40 16.60
PAA 150515C00027500 C 05/15/15 27.5 20.90 22.70
PAA 150515C00030000 C 05/15/15 30.0 18.40 19.60
PAA 150515C00032500 C 05/15/15 32.5 16.00 17.20
PAA 150515C00035000 C 05/15/15 35.0 13.40 14.70
PAA 150515C00037500 C 05/15/15 37.5 11.00 12.20
PAA 150515C00040000 C 05/15/15 40.0 8.60 10.40
PAA 150515C00042500 C 05/15/15 42.5 6.40 7.90
PAA 150515C00045000 C 05/15/15 45.0 4.20 5.20
PAA 150515C00047500 C 05/15/15 47.5 2.50 3.70
PAA 150515C00050000 C 05/15/15 50.0 1.25 1.40
PAA 150515C00052500 C 05/15/15 52.5 0.50 0.60
PAA 150515C00055000 C 05/15/15 55.0 0.15 0.25
PAA 150515C00057500 C 05/15/15 57.5 0.05 0.10
PAA 150515C00060000 C 05/15/15 60.0 0.00 0.10
PAA 150515C00062500 C 05/15/15 62.5 0.00 0.05
PAA 150515C00065000 C 05/15/15 65.0 0.00 0.05
PAA 150515C00067500 C 05/15/15 67.5 0.00 0.30
PAA 150515C00070000 C 05/15/15 70.0 0.00 0.30
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.30
PAA 150515P00027500 P 05/15/15 27.5 0.00 0.45
PAA 150515P00030000 P 05/15/15 30.0 0.00 0.45
PAA 150515P00032500 P 05/15/15 32.5 0.05 0.35
PAA 150515P00035000 P 05/15/15 35.0 0.10 0.25
PAA 150515P00037500 P 05/15/15 37.5 0.15 0.35
PAA 150515P00040000 P 05/15/15 40.0 0.30 0.40
PAA 150515P00042500 P 05/15/15 42.5 0.50 0.70
PAA 150515P00045000 P 05/15/15 45.0 0.95 1.20
PAA 150515P00047500 P 05/15/15 47.5 1.70 2.00
PAA 150515P00050000 P 05/15/15 50.0 3.00 3.30
PAA 150515P00052500 P 05/15/15 52.5 4.10 5.20
PAA 150515P00055000 P 05/15/15 55.0 5.70 7.40
PAA 150515P00057500 P 05/15/15 57.5 7.90 9.80
PAA 150515P00060000 P 05/15/15 60.0 10.50 12.30
PAA 150515P00062500 P 05/15/15 62.5 13.00 14.70
PAA 150515P00065000 P 05/15/15 65.0 15.70 17.30
PAA 150515P00067500 P 05/15/15 67.5 18.50 19.80
PAA 150515P00070000 P 05/15/15 70.0 19.50 23.70
PAA 150515P00075000 P 05/15/15 75.0 25.90 27.30
PAA 150821C00027500 C 08/21/15 27.5 20.80 22.10
PAA 150821C00030000 C 08/21/15 30.0 18.40 19.70
PAA 150821C00032500 C 08/21/15 32.5 15.80 17.40
PAA 150821C00035000 C 08/21/15 35.0 13.10 14.90
PAA 150821C00037500 C 08/21/15 37.5 10.90 12.50
PAA 150821C00040000 C 08/21/15 40.0 8.80 10.00
PAA 150821C00042500 C 08/21/15 42.5 6.70 7.80
PAA 150821C00045000 C 08/21/15 45.0 4.80 6.20
PAA 150821C00047500 C 08/21/15 47.5 3.30 4.10
PAA 150821C00050000 C 08/21/15 50.0 2.05 2.25
PAA 150821C00052500 C 08/21/15 52.5 1.15 1.30
PAA 150821C00055000 C 08/21/15 55.0 0.55 0.75
PAA 150821C00057500 C 08/21/15 57.5 0.25 0.40
PAA 150821C00060000 C 08/21/15 60.0 0.10 0.25
PAA 150821C00065000 C 08/21/15 65.0 0.00 0.40
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.40
PAA 150821P00027500 P 08/21/15 27.5 0.05 0.50
PAA 150821P00030000 P 08/21/15 30.0 0.05 0.55
PAA 150821P00032500 P 08/21/15 32.5 0.15 0.60
PAA 150821P00035000 P 08/21/15 35.0 0.35 0.50
PAA 150821P00037500 P 08/21/15 37.5 0.55 0.80
PAA 150821P00040000 P 08/21/15 40.0 0.90 1.05
PAA 150821P00042500 P 08/21/15 42.5 1.35 1.65
PAA 150821P00045000 P 08/21/15 45.0 2.00 2.25
PAA 150821P00047500 P 08/21/15 47.5 3.00 3.30
PAA 150821P00050000 P 08/21/15 50.0 4.30 4.60
PAA 150821P00052500 P 08/21/15 52.5 5.70 6.30
PAA 150821P00055000 P 08/21/15 55.0 7.20 8.40
PAA 150821P00057500 P 08/21/15 57.5 9.40 10.70
PAA 150821P00060000 P 08/21/15 60.0 10.90 13.00
PAA 150821P00065000 P 08/21/15 65.0 16.00 17.90
PAA 150821P00070000 P 08/21/15 70.0 21.40 23.00
PAA 160115C00027500 C 01/15/16 27.5 20.30 23.40
PAA 160115C00030000 C 01/15/16 30.0 16.50 20.20
PAA 160115C00032500 C 01/15/16 32.5 15.50 17.60
PAA 160115C00035000 C 01/15/16 35.0 13.40 15.00
PAA 160115C00037500 C 01/15/16 37.5 11.00 12.50
PAA 160115C00040000 C 01/15/16 40.0 9.00 10.20
PAA 160115C00042500 C 01/15/16 42.5 7.00 8.80
PAA 160115C00045000 C 01/15/16 45.0 5.30 6.70
PAA 160115C00047500 C 01/15/16 47.5 4.00 5.10
PAA 160115C00050000 C 01/15/16 50.0 2.70 3.10
PAA 160115C00052500 C 01/15/16 52.5 1.75 2.10
PAA 160115C00055000 C 01/15/16 55.0 1.05 1.45
PAA 160115C00057500 C 01/15/16 57.5 0.50 1.20
PAA 160115C00060000 C 01/15/16 60.0 0.10 1.00
PAA 160115C00062500 C 01/15/16 62.5 0.20 0.85
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.75
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.65
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.60
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.50
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.40
PAA 160115P00027500 P 01/15/16 27.5 0.25 0.65
PAA 160115P00030000 P 01/15/16 30.0 0.35 0.65
PAA 160115P00032500 P 01/15/16 32.5 0.55 0.80
PAA 160115P00035000 P 01/15/16 35.0 0.80 1.10
PAA 160115P00037500 P 01/15/16 37.5 1.15 1.40
PAA 160115P00040000 P 01/15/16 40.0 1.65 1.85
PAA 160115P00042500 P 01/15/16 42.5 2.30 2.50
PAA 160115P00045000 P 01/15/16 45.0 3.10 3.40
PAA 160115P00047500 P 01/15/16 47.5 4.20 4.50
PAA 160115P00050000 P 01/15/16 50.0 5.50 5.90
PAA 160115P00052500 P 01/15/16 52.5 6.30 7.40
PAA 160115P00055000 P 01/15/16 55.0 7.60 9.30
PAA 160115P00057500 P 01/15/16 57.5 9.60 11.50
PAA 160115P00060000 P 01/15/16 60.0 12.20 13.60
PAA 160115P00062500 P 01/15/16 62.5 14.50 16.10
PAA 160115P00065000 P 01/15/16 65.0 16.80 18.40
PAA 160115P00067500 P 01/15/16 67.5 19.10 21.10
PAA 160115P00070000 P 01/15/16 70.0 21.20 23.70
PAA 160115P00075000 P 01/15/16 75.0 26.50 28.60
PAA 160115P00080000 P 01/15/16 80.0 31.40 33.40
PAA 170120C00027500 C 01/20/17 27.5 20.40 23.30
PAA 170120C00030000 C 01/20/17 30.0 17.10 21.20
PAA 170120C00032500 C 01/20/17 32.5 14.80 18.50
PAA 170120C00035000 C 01/20/17 35.0 12.80 16.00
PAA 170120C00037500 C 01/20/17 37.5 10.60 13.70
PAA 170120C00040000 C 01/20/17 40.0 9.10 11.10
PAA 170120C00042500 C 01/20/17 42.5 7.40 9.50
PAA 170120C00045000 C 01/20/17 45.0 5.90 7.50
PAA 170120C00047500 C 01/20/17 47.5 4.60 5.70
PAA 170120C00050000 C 01/20/17 50.0 3.20 4.90
PAA 170120C00052500 C 01/20/17 52.5 2.60 4.00
PAA 170120C00055000 C 01/20/17 55.0 2.00 2.95
PAA 170120C00057500 C 01/20/17 57.5 1.40 2.35
PAA 170120C00060000 C 01/20/17 60.0 0.90 1.80
PAA 170120C00065000 C 01/20/17 65.0 0.20 1.15
PAA 170120C00070000 C 01/20/17 70.0 0.00 1.00
PAA 170120C00075000 C 01/20/17 75.0 0.00 1.00
PAA 170120P00027500 P 01/20/17 27.5 0.65 1.60
PAA 170120P00030000 P 01/20/17 30.0 0.90 1.85
PAA 170120P00032500 P 01/20/17 32.5 1.20 2.10
PAA 170120P00035000 P 01/20/17 35.0 1.70 2.50
PAA 170120P00037500 P 01/20/17 37.5 2.20 3.30
PAA 170120P00040000 P 01/20/17 40.0 3.00 4.10
PAA 170120P00042500 P 01/20/17 42.5 3.90 5.00
PAA 170120P00045000 P 01/20/17 45.0 5.00 6.20
PAA 170120P00047500 P 01/20/17 47.5 5.60 7.10
PAA 170120P00050000 P 01/20/17 50.0 7.40 9.20
PAA 170120P00052500 P 01/20/17 52.5 8.10 10.60
PAA 170120P00055000 P 01/20/17 55.0 10.30 12.70
PAA 170120P00057500 P 01/20/17 57.5 12.00 15.00
PAA 170120P00060000 P 01/20/17 60.0 14.40 17.30
PAA 170120P00065000 P 01/20/17 65.0 18.20 21.00
PAA 170120P00070000 P 01/20/17 70.0 22.70 26.40
PAA 170120P00075000 P 01/20/17 75.0 27.40 30.60

OPRA data is delayed 15 minutes.