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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150515C00027500 C 05/15/15 27.5 21.50 25.80
PAA 150515C00030000 C 05/15/15 30.0 19.00 23.40
PAA 150515C00032500 C 05/15/15 32.5 16.40 20.80
PAA 150515C00035000 C 05/15/15 35.0 13.90 18.30
PAA 150515C00037500 C 05/15/15 37.5 11.40 15.80
PAA 150515C00040000 C 05/15/15 40.0 10.80 11.60
PAA 150515C00042500 C 05/15/15 42.5 6.50 10.80
PAA 150515C00045000 C 05/15/15 45.0 4.00 8.20
PAA 150515C00047500 C 05/15/15 47.5 3.40 4.10
PAA 150515C00050000 C 05/15/15 50.0 1.30 1.55
PAA 150515C00052500 C 05/15/15 52.5 0.25 0.40
PAA 150515C00055000 C 05/15/15 55.0 0.00 0.10
PAA 150515C00057500 C 05/15/15 57.5 0.00 0.20
PAA 150515C00060000 C 05/15/15 60.0 0.00 0.30
PAA 150515C00062500 C 05/15/15 62.5 0.00 0.10
PAA 150515C00065000 C 05/15/15 65.0 0.00 0.15
PAA 150515C00067500 C 05/15/15 67.5 0.00 0.15
PAA 150515C00070000 C 05/15/15 70.0 0.00 0.15
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.15
PAA 150515P00027500 P 05/15/15 27.5 0.00 0.15
PAA 150515P00030000 P 05/15/15 30.0 0.00 0.15
PAA 150515P00032500 P 05/15/15 32.5 0.00 0.15
PAA 150515P00035000 P 05/15/15 35.0 0.00 0.15
PAA 150515P00037500 P 05/15/15 37.5 0.00 0.20
PAA 150515P00040000 P 05/15/15 40.0 0.00 0.25
PAA 150515P00042500 P 05/15/15 42.5 0.05 0.20
PAA 150515P00045000 P 05/15/15 45.0 0.10 0.20
PAA 150515P00047500 P 05/15/15 47.5 0.25 0.40
PAA 150515P00050000 P 05/15/15 50.0 0.80 1.10
PAA 150515P00052500 P 05/15/15 52.5 2.10 2.80
PAA 150515P00055000 P 05/15/15 55.0 4.20 5.00
PAA 150515P00057500 P 05/15/15 57.5 5.00 9.10
PAA 150515P00060000 P 05/15/15 60.0 8.70 11.80
PAA 150515P00062500 P 05/15/15 62.5 9.80 14.30
PAA 150515P00065000 P 05/15/15 65.0 14.20 15.30
PAA 150515P00067500 P 05/15/15 67.5 14.90 19.20
PAA 150515P00070000 P 05/15/15 70.0 18.80 19.90
PAA 150515P00075000 P 05/15/15 75.0 22.30 26.70
PAA 150619C00027500 C 06/19/15 27.5 21.80 24.50
PAA 150619C00030000 C 06/19/15 30.0 19.30 22.00
PAA 150619C00032500 C 06/19/15 32.5 17.30 19.90
PAA 150619C00035000 C 06/19/15 35.0 14.80 17.40
PAA 150619C00037500 C 06/19/15 37.5 12.30 14.90
PAA 150619C00040000 C 06/19/15 40.0 9.80 12.40
PAA 150619C00042500 C 06/19/15 42.5 8.10 9.10
PAA 150619C00045000 C 06/19/15 45.0 5.80 6.50
PAA 150619C00047500 C 06/19/15 47.5 3.40 4.10
PAA 150619C00050000 C 06/19/15 50.0 1.80 2.00
PAA 150619C00052500 C 06/19/15 52.5 0.65 0.85
PAA 150619C00055000 C 06/19/15 55.0 0.05 0.35
PAA 150619C00057500 C 06/19/15 57.5 0.00 0.20
PAA 150619C00060000 C 06/19/15 60.0 0.00 0.20
PAA 150619C00065000 C 06/19/15 65.0 0.00 0.15
PAA 150619C00070000 C 06/19/15 70.0 0.00 0.15
PAA 150619C00075000 C 06/19/15 75.0 0.00 0.15
PAA 150619P00027500 P 06/19/15 27.5 0.00 0.15
PAA 150619P00030000 P 06/19/15 30.0 0.00 0.25
PAA 150619P00032500 P 06/19/15 32.5 0.00 0.30
PAA 150619P00035000 P 06/19/15 35.0 0.00 0.30
PAA 150619P00037500 P 06/19/15 37.5 0.05 0.30
PAA 150619P00040000 P 06/19/15 40.0 0.05 0.35
PAA 150619P00042500 P 06/19/15 42.5 0.15 0.30
PAA 150619P00045000 P 06/19/15 45.0 0.25 0.50
PAA 150619P00047500 P 06/19/15 47.5 0.65 0.85
PAA 150619P00050000 P 06/19/15 50.0 1.35 1.55
PAA 150619P00052500 P 06/19/15 52.5 2.65 3.10
PAA 150619P00055000 P 06/19/15 55.0 4.40 5.10
PAA 150619P00057500 P 06/19/15 57.5 4.90 7.70
PAA 150619P00060000 P 06/19/15 60.0 9.20 9.90
PAA 150619P00065000 P 06/19/15 65.0 14.20 14.90
PAA 150619P00070000 P 06/19/15 70.0 19.20 19.90
PAA 150619P00075000 P 06/19/15 75.0 24.20 24.90
PAA 150821C00027500 C 08/21/15 27.5 21.50 25.80
PAA 150821C00030000 C 08/21/15 30.0 19.00 23.40
PAA 150821C00032500 C 08/21/15 32.5 16.50 20.80
PAA 150821C00035000 C 08/21/15 35.0 14.00 18.40
PAA 150821C00037500 C 08/21/15 37.5 11.50 15.80
PAA 150821C00040000 C 08/21/15 40.0 9.00 11.70
PAA 150821C00042500 C 08/21/15 42.5 6.50 10.70
PAA 150821C00045000 C 08/21/15 45.0 5.60 7.80
PAA 150821C00047500 C 08/21/15 47.5 3.90 4.30
PAA 150821C00050000 C 08/21/15 50.0 2.25 2.65
PAA 150821C00052500 C 08/21/15 52.5 1.15 1.30
PAA 150821C00055000 C 08/21/15 55.0 0.35 0.70
PAA 150821C00057500 C 08/21/15 57.5 0.10 0.30
PAA 150821C00060000 C 08/21/15 60.0 0.00 0.30
PAA 150821C00065000 C 08/21/15 65.0 0.00 0.45
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.20
PAA 150821P00027500 P 08/21/15 27.5 0.00 0.35
PAA 150821P00030000 P 08/21/15 30.0 0.00 0.40
PAA 150821P00032500 P 08/21/15 32.5 0.00 0.50
PAA 150821P00035000 P 08/21/15 35.0 0.15 0.40
PAA 150821P00037500 P 08/21/15 37.5 0.10 0.50
PAA 150821P00040000 P 08/21/15 40.0 0.00 0.55
PAA 150821P00042500 P 08/21/15 42.5 0.40 0.70
PAA 150821P00045000 P 08/21/15 45.0 0.85 1.05
PAA 150821P00047500 P 08/21/15 47.5 1.40 1.60
PAA 150821P00050000 P 08/21/15 50.0 2.25 2.60
PAA 150821P00052500 P 08/21/15 52.5 3.60 6.10
PAA 150821P00055000 P 08/21/15 55.0 5.20 6.20
PAA 150821P00057500 P 08/21/15 57.5 7.40 8.30
PAA 150821P00060000 P 08/21/15 60.0 9.80 10.70
PAA 150821P00065000 P 08/21/15 65.0 14.70 15.60
PAA 150821P00070000 P 08/21/15 70.0 19.70 20.60
PAA 151120C00025000 C 11/20/15 25.0 24.00 28.40
PAA 151120C00027500 C 11/20/15 27.5 21.50 25.90
PAA 151120C00030000 C 11/20/15 30.0 19.00 23.30
PAA 151120C00032500 C 11/20/15 32.5 16.50 20.80
PAA 151120C00035000 C 11/20/15 35.0 14.00 18.40
PAA 151120C00037500 C 11/20/15 37.5 11.50 15.80
PAA 151120C00040000 C 11/20/15 40.0 9.00 13.30
PAA 151120C00042500 C 11/20/15 42.5 6.50 10.30
PAA 151120C00045000 C 11/20/15 45.0 5.90 7.90
PAA 151120C00047500 C 11/20/15 47.5 4.20 4.90
PAA 151120C00050000 C 11/20/15 50.0 2.75 3.30
PAA 151120C00052500 C 11/20/15 52.5 1.60 2.00
PAA 151120C00055000 C 11/20/15 55.0 0.75 1.10
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.45
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.50
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.50
PAA 151120P00025000 P 11/20/15 25.0 0.00 0.55
PAA 151120P00027500 P 11/20/15 27.5 0.00 0.50
PAA 151120P00030000 P 11/20/15 30.0 0.00 0.50
PAA 151120P00032500 P 11/20/15 32.5 0.00 0.50
PAA 151120P00035000 P 11/20/15 35.0 0.00 0.70
PAA 151120P00037500 P 11/20/15 37.5 0.15 1.10
PAA 151120P00040000 P 11/20/15 40.0 0.50 0.95
PAA 151120P00042500 P 11/20/15 42.5 1.00 1.60
PAA 151120P00045000 P 11/20/15 45.0 1.50 1.90
PAA 151120P00047500 P 11/20/15 47.5 2.25 2.50
PAA 151120P00050000 P 11/20/15 50.0 3.30 4.00
PAA 151120P00052500 P 11/20/15 52.5 4.50 5.30
PAA 151120P00055000 P 11/20/15 55.0 6.20 7.60
PAA 151120P00060000 P 11/20/15 60.0 8.90 13.20
PAA 151120P00065000 P 11/20/15 65.0 13.70 18.00
PAA 151120P00070000 P 11/20/15 70.0 18.50 22.90
PAA 160115C00025000 C 01/15/16 25.0 25.50 26.70
PAA 160115C00027500 C 01/15/16 27.5 21.50 25.80
PAA 160115C00030000 C 01/15/16 30.0 20.50 21.70
PAA 160115C00032500 C 01/15/16 32.5 16.50 20.80
PAA 160115C00035000 C 01/15/16 35.0 15.50 16.70
PAA 160115C00037500 C 01/15/16 37.5 13.10 14.30
PAA 160115C00040000 C 01/15/16 40.0 10.50 11.70
PAA 160115C00042500 C 01/15/16 42.5 6.60 9.00
PAA 160115C00045000 C 01/15/16 45.0 5.10 8.20
PAA 160115C00047500 C 01/15/16 47.5 4.50 5.10
PAA 160115C00050000 C 01/15/16 50.0 3.00 4.00
PAA 160115C00052500 C 01/15/16 52.5 1.80 2.25
PAA 160115C00055000 C 01/15/16 55.0 1.05 1.45
PAA 160115C00057500 C 01/15/16 57.5 0.40 0.85
PAA 160115C00060000 C 01/15/16 60.0 0.10 0.75
PAA 160115C00062500 C 01/15/16 62.5 0.00 0.45
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.35
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.80
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.30
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.35
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.25
PAA 160115P00025000 P 01/15/16 25.0 0.00 0.50
PAA 160115P00027500 P 01/15/16 27.5 0.00 0.50
PAA 160115P00030000 P 01/15/16 30.0 0.00 0.55
PAA 160115P00032500 P 01/15/16 32.5 0.35 0.65
PAA 160115P00035000 P 01/15/16 35.0 0.25 0.75
PAA 160115P00037500 P 01/15/16 37.5 0.45 1.05
PAA 160115P00040000 P 01/15/16 40.0 0.70 1.10
PAA 160115P00042500 P 01/15/16 42.5 1.20 1.60
PAA 160115P00045000 P 01/15/16 45.0 1.75 2.35
PAA 160115P00047500 P 01/15/16 47.5 2.55 3.50
PAA 160115P00050000 P 01/15/16 50.0 3.60 4.40
PAA 160115P00052500 P 01/15/16 52.5 4.80 5.90
PAA 160115P00055000 P 01/15/16 55.0 6.40 7.90
PAA 160115P00057500 P 01/15/16 57.5 8.30 10.50
PAA 160115P00060000 P 01/15/16 60.0 10.40 11.60
PAA 160115P00062500 P 01/15/16 62.5 12.30 15.50
PAA 160115P00065000 P 01/15/16 65.0 15.20 16.40
PAA 160115P00067500 P 01/15/16 67.5 16.00 20.40
PAA 160115P00070000 P 01/15/16 70.0 18.60 23.00
PAA 160115P00075000 P 01/15/16 75.0 23.50 27.90
PAA 160115P00080000 P 01/15/16 80.0 28.50 32.80
PAA 170120C00025000 C 01/20/17 25.0 24.00 28.40
PAA 170120C00027500 C 01/20/17 27.5 21.20 26.00
PAA 170120C00030000 C 01/20/17 30.0 18.90 23.40
PAA 170120C00032500 C 01/20/17 32.5 16.20 21.00
PAA 170120C00035000 C 01/20/17 35.0 13.80 18.40
PAA 170120C00037500 C 01/20/17 37.5 11.30 15.90
PAA 170120C00040000 C 01/20/17 40.0 9.00 12.20
PAA 170120C00042500 C 01/20/17 42.5 7.90 9.90
PAA 170120C00045000 C 01/20/17 45.0 6.00 8.00
PAA 170120C00047500 C 01/20/17 47.5 3.50 7.80
PAA 170120C00050000 C 01/20/17 50.0 3.30 4.90
PAA 170120C00052500 C 01/20/17 52.5 2.20 3.80
PAA 170120C00055000 C 01/20/17 55.0 1.65 2.65
PAA 170120C00057500 C 01/20/17 57.5 0.00 4.90
PAA 170120C00060000 C 01/20/17 60.0 0.00 4.10
PAA 170120C00065000 C 01/20/17 65.0 0.00 3.30
PAA 170120C00070000 C 01/20/17 70.0 0.00 1.00
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.95
PAA 170120P00025000 P 01/20/17 25.0 0.35 1.15
PAA 170120P00027500 P 01/20/17 27.5 0.30 1.25
PAA 170120P00030000 P 01/20/17 30.0 0.45 1.00
PAA 170120P00032500 P 01/20/17 32.5 0.70 1.70
PAA 170120P00035000 P 01/20/17 35.0 1.05 3.90
PAA 170120P00037500 P 01/20/17 37.5 0.00 4.50
PAA 170120P00040000 P 01/20/17 40.0 2.00 5.00
PAA 170120P00042500 P 01/20/17 42.5 2.65 3.70
PAA 170120P00045000 P 01/20/17 45.0 3.50 5.00
PAA 170120P00047500 P 01/20/17 47.5 4.60 7.90
PAA 170120P00050000 P 01/20/17 50.0 4.50 7.10
PAA 170120P00052500 P 01/20/17 52.5 6.10 10.50
PAA 170120P00055000 P 01/20/17 55.0 7.70 12.30
PAA 170120P00057500 P 01/20/17 57.5 9.50 14.00
PAA 170120P00060000 P 01/20/17 60.0 11.50 16.00
PAA 170120P00065000 P 01/20/17 65.0 15.90 20.20
PAA 170120P00070000 P 01/20/17 70.0 20.50 24.90
PAA 170120P00075000 P 01/20/17 75.0 25.30 29.80

OPRA data is delayed 15 minutes.