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 (2015-06-05)Premium Content

Plains All American Pipeline (PAA)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150821C00027500 C 08/21/15 27.5 13.40 13.80
PAA 150821C00030000 C 08/21/15 30.0 10.90 11.30
PAA 150821C00032500 C 08/21/15 32.5 8.40 8.80
PAA 150821C00035000 C 08/21/15 35.0 5.90 6.30
PAA 150821C00037500 C 08/21/15 37.5 3.50 4.00
PAA 150821C00040000 C 08/21/15 40.0 1.70 1.90
PAA 150821C00042500 C 08/21/15 42.5 0.45 0.70
PAA 150821C00045000 C 08/21/15 45.0 0.05 0.25
PAA 150821C00047500 C 08/21/15 47.5 0.00 0.10
PAA 150821C00050000 C 08/21/15 50.0 0.00 0.05
PAA 150821C00052500 C 08/21/15 52.5 0.00 0.10
PAA 150821C00055000 C 08/21/15 55.0 0.00 0.05
PAA 150821C00057500 C 08/21/15 57.5 0.00 0.10
PAA 150821C00060000 C 08/21/15 60.0 0.00 0.10
PAA 150821C00065000 C 08/21/15 65.0 0.00 0.10
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.10
PAA 150821P00027500 P 08/21/15 27.5 0.00 0.10
PAA 150821P00030000 P 08/21/15 30.0 0.00 0.10
PAA 150821P00032500 P 08/21/15 32.5 0.00 0.15
PAA 150821P00035000 P 08/21/15 35.0 0.00 0.20
PAA 150821P00037500 P 08/21/15 37.5 0.10 0.30
PAA 150821P00040000 P 08/21/15 40.0 0.60 0.85
PAA 150821P00042500 P 08/21/15 42.5 1.85 2.30
PAA 150821P00045000 P 08/21/15 45.0 3.90 4.50
PAA 150821P00047500 P 08/21/15 47.5 6.30 6.90
PAA 150821P00050000 P 08/21/15 50.0 8.80 9.40
PAA 150821P00052500 P 08/21/15 52.5 11.30 11.90
PAA 150821P00055000 P 08/21/15 55.0 13.80 14.40
PAA 150821P00057500 P 08/21/15 57.5 16.30 16.90
PAA 150821P00060000 P 08/21/15 60.0 18.80 19.40
PAA 150821P00065000 P 08/21/15 65.0 23.70 24.40
PAA 150821P00070000 P 08/21/15 70.0 28.70 29.40
PAA 150918C00022500 C 09/18/15 22.5 18.10 19.40
PAA 150918C00025000 C 09/18/15 25.0 15.60 16.90
PAA 150918C00027500 C 09/18/15 27.5 13.10 14.40
PAA 150918C00030000 C 09/18/15 30.0 10.60 11.90
PAA 150918C00032500 C 09/18/15 32.5 8.20 9.40
PAA 150918C00035000 C 09/18/15 35.0 5.80 7.10
PAA 150918C00037500 C 09/18/15 37.5 3.60 4.30
PAA 150918C00040000 C 09/18/15 40.0 1.95 2.35
PAA 150918C00042500 C 09/18/15 42.5 0.80 1.05
PAA 150918C00045000 C 09/18/15 45.0 0.30 0.45
PAA 150918C00047500 C 09/18/15 47.5 0.05 0.35
PAA 150918C00050000 C 09/18/15 50.0 0.00 0.25
PAA 150918C00055000 C 09/18/15 55.0 0.00 0.20
PAA 150918C00060000 C 09/18/15 60.0 0.00 0.15
PAA 150918P00022500 P 09/18/15 22.5 0.00 0.10
PAA 150918P00025000 P 09/18/15 25.0 0.00 0.10
PAA 150918P00027500 P 09/18/15 27.5 0.00 0.15
PAA 150918P00030000 P 09/18/15 30.0 0.00 0.20
PAA 150918P00032500 P 09/18/15 32.5 0.00 0.20
PAA 150918P00035000 P 09/18/15 35.0 0.05 0.35
PAA 150918P00037500 P 09/18/15 37.5 0.40 0.55
PAA 150918P00040000 P 09/18/15 40.0 1.05 1.15
PAA 150918P00042500 P 09/18/15 42.5 2.30 2.45
PAA 150918P00045000 P 09/18/15 45.0 4.10 4.70
PAA 150918P00047500 P 09/18/15 47.5 6.40 7.00
PAA 150918P00050000 P 09/18/15 50.0 8.80 9.40
PAA 150918P00055000 P 09/18/15 55.0 13.70 14.40
PAA 150918P00060000 P 09/18/15 60.0 18.70 19.80
PAA 151120C00025000 C 11/20/15 25.0 15.70 17.00
PAA 151120C00027500 C 11/20/15 27.5 13.10 14.60
PAA 151120C00030000 C 11/20/15 30.0 10.70 12.10
PAA 151120C00032500 C 11/20/15 32.5 8.40 9.80
PAA 151120C00035000 C 11/20/15 35.0 6.10 7.00
PAA 151120C00037500 C 11/20/15 37.5 4.10 4.60
PAA 151120C00040000 C 11/20/15 40.0 2.50 2.90
PAA 151120C00042500 C 11/20/15 42.5 1.40 1.65
PAA 151120C00045000 C 11/20/15 45.0 0.70 0.85
PAA 151120C00047500 C 11/20/15 47.5 0.30 0.45
PAA 151120C00050000 C 11/20/15 50.0 0.10 0.25
PAA 151120C00052500 C 11/20/15 52.5 0.05 0.10
PAA 151120C00055000 C 11/20/15 55.0 0.00 0.25
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.10
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.15
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.10
PAA 151120P00025000 P 11/20/15 25.0 0.00 0.25
PAA 151120P00027500 P 11/20/15 27.5 0.00 0.30
PAA 151120P00030000 P 11/20/15 30.0 0.15 0.30
PAA 151120P00032500 P 11/20/15 32.5 0.20 0.50
PAA 151120P00035000 P 11/20/15 35.0 0.45 0.75
PAA 151120P00037500 P 11/20/15 37.5 1.10 1.30
PAA 151120P00040000 P 11/20/15 40.0 2.05 2.20
PAA 151120P00042500 P 11/20/15 42.5 3.40 3.60
PAA 151120P00045000 P 11/20/15 45.0 5.10 5.60
PAA 151120P00047500 P 11/20/15 47.5 6.70 7.90
PAA 151120P00050000 P 11/20/15 50.0 8.70 10.20
PAA 151120P00052500 P 11/20/15 52.5 11.10 12.60
PAA 151120P00055000 P 11/20/15 55.0 13.60 15.10
PAA 151120P00060000 P 11/20/15 60.0 19.20 20.00
PAA 151120P00065000 P 11/20/15 65.0 24.10 25.70
PAA 151120P00070000 P 11/20/15 70.0 28.50 30.70
PAA 160115C00025000 C 01/15/16 25.0 15.40 17.40
PAA 160115C00027500 C 01/15/16 27.5 13.10 14.60
PAA 160115C00030000 C 01/15/16 30.0 10.50 12.20
PAA 160115C00032500 C 01/15/16 32.5 8.40 9.60
PAA 160115C00035000 C 01/15/16 35.0 6.30 7.50
PAA 160115C00037500 C 01/15/16 37.5 4.40 5.00
PAA 160115C00040000 C 01/15/16 40.0 3.00 3.30
PAA 160115C00042500 C 01/15/16 42.5 1.80 2.05
PAA 160115C00045000 C 01/15/16 45.0 0.95 1.25
PAA 160115C00047500 C 01/15/16 47.5 0.50 0.70
PAA 160115C00050000 C 01/15/16 50.0 0.25 0.40
PAA 160115C00052500 C 01/15/16 52.5 0.10 0.25
PAA 160115C00055000 C 01/15/16 55.0 0.05 0.15
PAA 160115C00057500 C 01/15/16 57.5 0.00 0.15
PAA 160115C00060000 C 01/15/16 60.0 0.00 0.10
PAA 160115C00062500 C 01/15/16 62.5 0.00 0.10
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.10
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.10
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.10
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.10
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.10
PAA 160115P00025000 P 01/15/16 25.0 0.05 0.20
PAA 160115P00027500 P 01/15/16 27.5 0.15 0.30
PAA 160115P00030000 P 01/15/16 30.0 0.30 0.45
PAA 160115P00032500 P 01/15/16 32.5 0.40 0.65
PAA 160115P00035000 P 01/15/16 35.0 0.90 1.05
PAA 160115P00037500 P 01/15/16 37.5 1.50 1.70
PAA 160115P00040000 P 01/15/16 40.0 2.45 2.65
PAA 160115P00042500 P 01/15/16 42.5 3.70 4.00
PAA 160115P00045000 P 01/15/16 45.0 5.40 5.70
PAA 160115P00047500 P 01/15/16 47.5 7.40 7.70
PAA 160115P00050000 P 01/15/16 50.0 9.70 9.90
PAA 160115P00052500 P 01/15/16 52.5 11.80 12.70
PAA 160115P00055000 P 01/15/16 55.0 14.20 15.40
PAA 160115P00057500 P 01/15/16 57.5 15.60 17.60
PAA 160115P00060000 P 01/15/16 60.0 19.20 20.00
PAA 160115P00062500 P 01/15/16 62.5 21.70 22.50
PAA 160115P00065000 P 01/15/16 65.0 23.40 26.00
PAA 160115P00067500 P 01/15/16 67.5 26.60 27.80
PAA 160115P00070000 P 01/15/16 70.0 28.10 31.10
PAA 160115P00075000 P 01/15/16 75.0 33.10 36.20
PAA 160115P00080000 P 01/15/16 80.0 38.10 41.00
PAA 160219C00022500 C 02/19/16 22.5 18.10 19.30
PAA 160219C00025000 C 02/19/16 25.0 15.60 17.30
PAA 160219C00027500 C 02/19/16 27.5 13.20 14.90
PAA 160219C00030000 C 02/19/16 30.0 10.70 12.00
PAA 160219C00032500 C 02/19/16 32.5 8.40 9.90
PAA 160219C00035000 C 02/19/16 35.0 6.30 7.20
PAA 160219C00037500 C 02/19/16 37.5 4.40 5.30
PAA 160219C00040000 C 02/19/16 40.0 3.10 3.50
PAA 160219C00042500 C 02/19/16 42.5 1.90 2.15
PAA 160219C00045000 C 02/19/16 45.0 1.10 1.30
PAA 160219C00047500 C 02/19/16 47.5 0.60 0.80
PAA 160219C00050000 C 02/19/16 50.0 0.20 0.60
PAA 160219C00052500 C 02/19/16 52.5 0.05 0.45
PAA 160219C00055000 C 02/19/16 55.0 0.00 0.35
PAA 160219C00060000 C 02/19/16 60.0 0.00 0.25
PAA 160219C00065000 C 02/19/16 65.0 0.00 0.15
PAA 160219P00022500 P 02/19/16 22.5 0.00 0.35
PAA 160219P00025000 P 02/19/16 25.0 0.05 0.45
PAA 160219P00027500 P 02/19/16 27.5 0.15 0.50
PAA 160219P00030000 P 02/19/16 30.0 0.30 0.60
PAA 160219P00032500 P 02/19/16 32.5 0.60 0.90
PAA 160219P00035000 P 02/19/16 35.0 1.10 1.45
PAA 160219P00037500 P 02/19/16 37.5 2.00 2.20
PAA 160219P00040000 P 02/19/16 40.0 3.00 3.30
PAA 160219P00042500 P 02/19/16 42.5 4.40 4.70
PAA 160219P00045000 P 02/19/16 45.0 5.90 6.60
PAA 160219P00047500 P 02/19/16 47.5 7.50 8.70
PAA 160219P00050000 P 02/19/16 50.0 10.10 11.20
PAA 160219P00052500 P 02/19/16 52.5 12.40 13.30
PAA 160219P00055000 P 02/19/16 55.0 14.80 16.00
PAA 160219P00060000 P 02/19/16 60.0 19.80 21.20
PAA 160219P00065000 P 02/19/16 65.0 24.60 25.70
PAA 170120C00025000 C 01/20/17 25.0 15.50 16.70
PAA 170120C00027500 C 01/20/17 27.5 12.80 15.00
PAA 170120C00030000 C 01/20/17 30.0 10.80 12.30
PAA 170120C00032500 C 01/20/17 32.5 8.50 9.70
PAA 170120C00035000 C 01/20/17 35.0 6.50 7.70
PAA 170120C00037500 C 01/20/17 37.5 5.00 5.80
PAA 170120C00040000 C 01/20/17 40.0 3.60 4.50
PAA 170120C00042500 C 01/20/17 42.5 2.45 3.40
PAA 170120C00045000 C 01/20/17 45.0 1.80 2.50
PAA 170120C00047500 C 01/20/17 47.5 1.10 1.85
PAA 170120C00050000 C 01/20/17 50.0 1.00 1.40
PAA 170120C00052500 C 01/20/17 52.5 0.25 1.00
PAA 170120C00055000 C 01/20/17 55.0 0.05 0.85
PAA 170120C00057500 C 01/20/17 57.5 0.00 1.05
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.60
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.50
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.45
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.30
PAA 170120P00025000 P 01/20/17 25.0 0.65 1.00
PAA 170120P00027500 P 01/20/17 27.5 0.90 1.60
PAA 170120P00030000 P 01/20/17 30.0 1.40 2.15
PAA 170120P00032500 P 01/20/17 32.5 1.90 4.90
PAA 170120P00035000 P 01/20/17 35.0 2.80 3.70
PAA 170120P00037500 P 01/20/17 37.5 3.80 4.90
PAA 170120P00040000 P 01/20/17 40.0 5.10 5.90
PAA 170120P00042500 P 01/20/17 42.5 6.60 7.70
PAA 170120P00045000 P 01/20/17 45.0 8.30 9.50
PAA 170120P00047500 P 01/20/17 47.5 9.60 11.30
PAA 170120P00050000 P 01/20/17 50.0 12.10 13.40
PAA 170120P00052500 P 01/20/17 52.5 12.90 15.60
PAA 170120P00055000 P 01/20/17 55.0 14.90 18.10
PAA 170120P00057500 P 01/20/17 57.5 18.30 20.30
PAA 170120P00060000 P 01/20/17 60.0 20.20 23.80
PAA 170120P00065000 P 01/20/17 65.0 24.90 28.60
PAA 170120P00070000 P 01/20/17 70.0 29.50 33.40
PAA 170120P00075000 P 01/20/17 75.0 35.40 38.00

OPRA data is delayed 15 minutes.