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 (2014-06-06)Premium Content

Plains All American Pipeline (PAA)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 140816C00040000 C 08/16/14 40.0 17.30 21.30
PAA 140816C00042500 C 08/16/14 42.5 14.80 17.00
PAA 140816C00045000 C 08/16/14 45.0 12.30 14.40
PAA 140816C00047500 C 08/16/14 47.5 9.70 12.00
PAA 140816C00050000 C 08/16/14 50.0 7.30 9.40
PAA 140816C00052500 C 08/16/14 52.5 5.50 6.90
PAA 140816C00055000 C 08/16/14 55.0 4.00 4.20
PAA 140816C00057500 C 08/16/14 57.5 1.55 1.70
PAA 140816C00060000 C 08/16/14 60.0 0.20 0.30
PAA 140816C00062500 C 08/16/14 62.5 0.00 0.25
PAA 140816C00065000 C 08/16/14 65.0 0.00 0.10
PAA 140816C00067500 C 08/16/14 67.5 0.00 0.25
PAA 140816C00070000 C 08/16/14 70.0 0.00 0.25
PAA 140816C00075000 C 08/16/14 75.0 0.00 0.25
PAA 140816P00040000 P 08/16/14 40.0 0.00 0.25
PAA 140816P00042500 P 08/16/14 42.5 0.00 0.05
PAA 140816P00045000 P 08/16/14 45.0 0.00 0.50
PAA 140816P00047500 P 08/16/14 47.5 0.00 0.05
PAA 140816P00050000 P 08/16/14 50.0 0.00 0.05
PAA 140816P00052500 P 08/16/14 52.5 0.00 0.10
PAA 140816P00055000 P 08/16/14 55.0 0.05 0.20
PAA 140816P00057500 P 08/16/14 57.5 0.45 0.55
PAA 140816P00060000 P 08/16/14 60.0 1.75 2.10
PAA 140816P00062500 P 08/16/14 62.5 2.90 4.40
PAA 140816P00065000 P 08/16/14 65.0 4.60 8.00
PAA 140816P00067500 P 08/16/14 67.5 6.80 9.50
PAA 140816P00070000 P 08/16/14 70.0 9.30 13.40
PAA 140816P00075000 P 08/16/14 75.0 14.30 18.30
PAA 140920C00042500 C 09/20/14 42.5 15.60 16.90
PAA 140920C00045000 C 09/20/14 45.0 12.20 14.40
PAA 140920C00047500 C 09/20/14 47.5 10.00 11.90
PAA 140920C00050000 C 09/20/14 50.0 7.20 9.40
PAA 140920C00052500 C 09/20/14 52.5 5.70 6.90
PAA 140920C00055000 C 09/20/14 55.0 3.60 4.40
PAA 140920C00057500 C 09/20/14 57.5 1.80 1.90
PAA 140920C00060000 C 09/20/14 60.0 0.65 0.70
PAA 140920C00062500 C 09/20/14 62.5 0.15 0.25
PAA 140920C00065000 C 09/20/14 65.0 0.00 0.10
PAA 140920C00067500 C 09/20/14 67.5 0.00 0.25
PAA 140920C00070000 C 09/20/14 70.0 0.00 0.25
PAA 140920C00075000 C 09/20/14 75.0 0.00 0.25
PAA 140920P00042500 P 09/20/14 42.5 0.00 0.25
PAA 140920P00045000 P 09/20/14 45.0 0.00 0.25
PAA 140920P00047500 P 09/20/14 47.5 0.00 0.25
PAA 140920P00050000 P 09/20/14 50.0 0.00 0.25
PAA 140920P00052500 P 09/20/14 52.5 0.05 0.25
PAA 140920P00055000 P 09/20/14 55.0 0.30 0.45
PAA 140920P00057500 P 09/20/14 57.5 0.90 1.05
PAA 140920P00060000 P 09/20/14 60.0 2.15 2.35
PAA 140920P00062500 P 09/20/14 62.5 3.50 4.60
PAA 140920P00065000 P 09/20/14 65.0 5.40 6.90
PAA 140920P00067500 P 09/20/14 67.5 8.00 9.40
PAA 140920P00070000 P 09/20/14 70.0 10.20 12.00
PAA 140920P00075000 P 09/20/14 75.0 14.30 18.30
PAA 141122C00040000 C 11/22/14 40.0 17.30 21.40
PAA 141122C00042500 C 11/22/14 42.5 14.70 18.80
PAA 141122C00045000 C 11/22/14 45.0 13.10 16.40
PAA 141122C00047500 C 11/22/14 47.5 9.70 12.50
PAA 141122C00050000 C 11/22/14 50.0 7.20 11.40
PAA 141122C00052500 C 11/22/14 52.5 6.00 7.40
PAA 141122C00055000 C 11/22/14 55.0 3.90 4.80
PAA 141122C00057500 C 11/22/14 57.5 2.30 2.50
PAA 141122C00060000 C 11/22/14 60.0 1.15 1.30
PAA 141122C00062500 C 11/22/14 62.5 0.45 0.65
PAA 141122C00065000 C 11/22/14 65.0 0.20 0.35
PAA 141122C00067500 C 11/22/14 67.5 0.05 0.35
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.25
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.25
PAA 141122P00040000 P 11/22/14 40.0 0.00 0.25
PAA 141122P00042500 P 11/22/14 42.5 0.00 0.25
PAA 141122P00045000 P 11/22/14 45.0 0.00 0.25
PAA 141122P00047500 P 11/22/14 47.5 0.10 0.25
PAA 141122P00050000 P 11/22/14 50.0 0.25 0.40
PAA 141122P00052500 P 11/22/14 52.5 0.50 0.60
PAA 141122P00055000 P 11/22/14 55.0 0.95 1.10
PAA 141122P00057500 P 11/22/14 57.5 1.80 2.05
PAA 141122P00060000 P 11/22/14 60.0 3.00 3.60
PAA 141122P00062500 P 11/22/14 62.5 4.60 5.50
PAA 141122P00065000 P 11/22/14 65.0 6.70 7.80
PAA 141122P00067500 P 11/22/14 67.5 8.60 10.20
PAA 141122P00070000 P 11/22/14 70.0 10.80 13.10
PAA 141122P00075000 P 11/22/14 75.0 15.80 18.10
PAA 150117C00022500 C 01/17/15 22.5 35.00 38.90
PAA 150117C00025000 C 01/17/15 25.0 32.20 36.20
PAA 150117C00027500 C 01/17/15 27.5 30.00 33.70
PAA 150117C00030000 C 01/17/15 30.0 27.20 31.30
PAA 150117C00032500 C 01/17/15 32.5 24.70 28.90
PAA 150117C00035000 C 01/17/15 35.0 22.20 26.40
PAA 150117C00037500 C 01/17/15 37.5 20.00 23.80
PAA 150117C00040000 C 01/17/15 40.0 17.30 21.40
PAA 150117C00042500 C 01/17/15 42.5 15.00 18.90
PAA 150117C00045000 C 01/17/15 45.0 12.30 16.40
PAA 150117C00047500 C 01/17/15 47.5 10.00 12.50
PAA 150117C00050000 C 01/17/15 50.0 8.40 10.80
PAA 150117C00052500 C 01/17/15 52.5 6.00 7.40
PAA 150117C00055000 C 01/17/15 55.0 4.10 5.00
PAA 150117C00057500 C 01/17/15 57.5 2.60 2.80
PAA 150117C00060000 C 01/17/15 60.0 1.40 1.60
PAA 150117C00062500 C 01/17/15 62.5 0.65 0.85
PAA 150117C00065000 C 01/17/15 65.0 0.30 0.50
PAA 150117C00067500 C 01/17/15 67.5 0.10 0.35
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.25
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 0.05 0.10
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.50
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.50
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.25
PAA 150117P00040000 P 01/17/15 40.0 0.00 0.30
PAA 150117P00042500 P 01/17/15 42.5 0.10 0.20
PAA 150117P00045000 P 01/17/15 45.0 0.20 0.30
PAA 150117P00047500 P 01/17/15 47.5 0.35 0.40
PAA 150117P00050000 P 01/17/15 50.0 0.40 0.60
PAA 150117P00052500 P 01/17/15 52.5 0.70 0.90
PAA 150117P00055000 P 01/17/15 55.0 1.25 1.50
PAA 150117P00057500 P 01/17/15 57.5 2.15 2.40
PAA 150117P00060000 P 01/17/15 60.0 3.10 3.80
PAA 150117P00062500 P 01/17/15 62.5 4.60 5.70
PAA 150117P00065000 P 01/17/15 65.0 6.80 7.80
PAA 150117P00067500 P 01/17/15 67.5 8.70 10.30
PAA 150117P00070000 P 01/17/15 70.0 11.40 12.80
PAA 150117P00075000 P 01/17/15 75.0 16.30 18.30
PAA 150117P00080000 P 01/17/15 80.0 19.90 23.90
PAA 150117P00085000 P 01/17/15 85.0 24.80 29.00
PAA 150220C00030000 C 02/20/15 30.0 27.30 31.40
PAA 150220C00032500 C 02/20/15 32.5 24.50 28.80
PAA 150220C00035000 C 02/20/15 35.0 22.20 26.40
PAA 150220C00037500 C 02/20/15 37.5 19.70 23.90
PAA 150220C00040000 C 02/20/15 40.0 17.00 21.40
PAA 150220C00042500 C 02/20/15 42.5 14.50 18.90
PAA 150220C00045000 C 02/20/15 45.0 11.80 15.10
PAA 150220C00047500 C 02/20/15 47.5 10.00 13.90
PAA 150220C00050000 C 02/20/15 50.0 8.30 11.00
PAA 150220C00052500 C 02/20/15 52.5 6.20 7.60
PAA 150220C00055000 C 02/20/15 55.0 4.20 5.10
PAA 150220C00057500 C 02/20/15 57.5 2.70 2.95
PAA 150220C00060000 C 02/20/15 60.0 1.50 1.65
PAA 150220C00062500 C 02/20/15 62.5 0.80 1.05
PAA 150220C00065000 C 02/20/15 65.0 0.35 0.65
PAA 150220C00067500 C 02/20/15 67.5 0.15 0.40
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.30
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.25
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.30
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.50
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.65
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.50
PAA 150220P00037500 P 02/20/15 37.5 0.05 0.30
PAA 150220P00040000 P 02/20/15 40.0 0.00 0.35
PAA 150220P00042500 P 02/20/15 42.5 0.00 0.40
PAA 150220P00045000 P 02/20/15 45.0 0.00 0.45
PAA 150220P00047500 P 02/20/15 47.5 0.35 0.60
PAA 150220P00050000 P 02/20/15 50.0 0.65 0.80
PAA 150220P00052500 P 02/20/15 52.5 1.05 1.25
PAA 150220P00055000 P 02/20/15 55.0 1.70 1.85
PAA 150220P00057500 P 02/20/15 57.5 2.70 2.95
PAA 150220P00060000 P 02/20/15 60.0 3.70 4.70
PAA 150220P00062500 P 02/20/15 62.5 5.40 6.40
PAA 150220P00065000 P 02/20/15 65.0 7.10 8.50
PAA 150220P00067500 P 02/20/15 67.5 9.20 10.90
PAA 150220P00070000 P 02/20/15 70.0 10.80 13.40
PAA 150220P00075000 P 02/20/15 75.0 16.30 18.90
PAA 150220P00080000 P 02/20/15 80.0 20.70 23.70
PAA 160115C00030000 C 01/15/16 30.0 27.10 31.40
PAA 160115C00032500 C 01/15/16 32.5 25.00 28.90
PAA 160115C00035000 C 01/15/16 35.0 22.10 26.40
PAA 160115C00037500 C 01/15/16 37.5 20.00 23.90
PAA 160115C00040000 C 01/15/16 40.0 17.10 21.50
PAA 160115C00042500 C 01/15/16 42.5 15.00 18.90
PAA 160115C00045000 C 01/15/16 45.0 12.10 16.40
PAA 160115C00047500 C 01/15/16 47.5 10.40 14.00
PAA 160115C00050000 C 01/15/16 50.0 8.00 10.50
PAA 160115C00052500 C 01/15/16 52.5 6.50 7.80
PAA 160115C00055000 C 01/15/16 55.0 5.00 6.30
PAA 160115C00057500 C 01/15/16 57.5 3.60 4.40
PAA 160115C00060000 C 01/15/16 60.0 2.40 3.50
PAA 160115C00062500 C 01/15/16 62.5 1.05 2.30
PAA 160115C00065000 C 01/15/16 65.0 0.00 2.40
PAA 160115C00067500 C 01/15/16 67.5 0.65 1.85
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.90
PAA 160115C00075000 C 01/15/16 75.0 0.05 0.55
PAA 160115C00080000 C 01/15/16 80.0 0.00 1.25
PAA 160115P00030000 P 01/15/16 30.0 0.00 0.60
PAA 160115P00032500 P 01/15/16 32.5 0.00 0.65
PAA 160115P00035000 P 01/15/16 35.0 0.00 1.00
PAA 160115P00037500 P 01/15/16 37.5 0.00 1.00
PAA 160115P00040000 P 01/15/16 40.0 0.00 1.70
PAA 160115P00042500 P 01/15/16 42.5 0.00 1.30
PAA 160115P00045000 P 01/15/16 45.0 0.00 1.55
PAA 160115P00047500 P 01/15/16 47.5 0.00 1.95
PAA 160115P00050000 P 01/15/16 50.0 0.20 3.30
PAA 160115P00052500 P 01/15/16 52.5 2.60 3.40
PAA 160115P00055000 P 01/15/16 55.0 3.50 4.50
PAA 160115P00057500 P 01/15/16 57.5 4.10 7.30
PAA 160115P00060000 P 01/15/16 60.0 4.70 8.00
PAA 160115P00062500 P 01/15/16 62.5 6.70 9.10
PAA 160115P00065000 P 01/15/16 65.0 8.60 11.80
PAA 160115P00067500 P 01/15/16 67.5 11.50 13.90
PAA 160115P00070000 P 01/15/16 70.0 13.70 15.30
PAA 160115P00075000 P 01/15/16 75.0 17.20 21.00
PAA 160115P00080000 P 01/15/16 80.0 22.00 26.00

OPRA data is delayed 15 minutes.