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 (2016-03-04)Premium Content

Plains All American Pipeline (PAA)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 160520C00007000 C 05/20/16 7.0 15.50 16.50
PAA 160520C00008000 C 05/20/16 8.0 14.50 15.50
PAA 160520C00009000 C 05/20/16 9.0 13.50 14.50
PAA 160520C00010000 C 05/20/16 10.0 12.50 13.50
PAA 160520C00011000 C 05/20/16 11.0 11.50 12.50
PAA 160520C00012500 C 05/20/16 12.5 10.00 11.00
PAA 160520C00014000 C 05/20/16 14.0 8.50 9.50
PAA 160520C00015000 C 05/20/16 15.0 7.50 8.70
PAA 160520C00016000 C 05/20/16 16.0 6.50 7.40
PAA 160520C00017500 C 05/20/16 17.5 5.00 5.90
PAA 160520C00019000 C 05/20/16 19.0 4.10 4.40
PAA 160520C00020000 C 05/20/16 20.0 3.10 3.40
PAA 160520C00021000 C 05/20/16 21.0 2.25 2.50
PAA 160520C00022500 C 05/20/16 22.5 1.15 1.30
PAA 160520C00024000 C 05/20/16 24.0 0.40 0.60
PAA 160520C00025000 C 05/20/16 25.0 0.20 0.30
PAA 160520C00026000 C 05/20/16 26.0 0.05 0.10
PAA 160520C00027500 C 05/20/16 27.5 0.00 0.10
PAA 160520C00029000 C 05/20/16 29.0 0.00 0.10
PAA 160520C00030000 C 05/20/16 30.0 0.00 0.10
PAA 160520C00031000 C 05/20/16 31.0 0.00 0.10
PAA 160520C00032500 C 05/20/16 32.5 0.00 0.10
PAA 160520C00034000 C 05/20/16 34.0 0.00 0.10
PAA 160520C00035000 C 05/20/16 35.0 0.00 0.05
PAA 160520C00036000 C 05/20/16 36.0 0.00 0.05
PAA 160520C00037500 C 05/20/16 37.5 0.00 0.05
PAA 160520C00040000 C 05/20/16 40.0 0.00 0.05
PAA 160520C00042500 C 05/20/16 42.5 0.00 0.05
PAA 160520C00045000 C 05/20/16 45.0 0.00 0.05
PAA 160520C00047500 C 05/20/16 47.5 0.00 0.05
PAA 160520C00050000 C 05/20/16 50.0 0.00 0.05
PAA 160520P00007000 P 05/20/16 7.0 0.00 0.05
PAA 160520P00008000 P 05/20/16 8.0 0.00 0.05
PAA 160520P00009000 P 05/20/16 9.0 0.00 0.05
PAA 160520P00010000 P 05/20/16 10.0 0.00 0.05
PAA 160520P00011000 P 05/20/16 11.0 0.00 0.05
PAA 160520P00012500 P 05/20/16 12.5 0.00 0.05
PAA 160520P00014000 P 05/20/16 14.0 0.00 0.10
PAA 160520P00015000 P 05/20/16 15.0 0.00 0.10
PAA 160520P00016000 P 05/20/16 16.0 0.00 0.15
PAA 160520P00017500 P 05/20/16 17.5 0.00 0.10
PAA 160520P00019000 P 05/20/16 19.0 0.00 0.15
PAA 160520P00020000 P 05/20/16 20.0 0.05 0.20
PAA 160520P00021000 P 05/20/16 21.0 0.15 0.30
PAA 160520P00022500 P 05/20/16 22.5 0.45 0.70
PAA 160520P00024000 P 05/20/16 24.0 1.20 1.40
PAA 160520P00025000 P 05/20/16 25.0 1.90 2.15
PAA 160520P00026000 P 05/20/16 26.0 2.80 3.00
PAA 160520P00027500 P 05/20/16 27.5 4.20 5.00
PAA 160520P00029000 P 05/20/16 29.0 5.70 6.50
PAA 160520P00030000 P 05/20/16 30.0 6.70 7.50
PAA 160520P00031000 P 05/20/16 31.0 7.30 8.50
PAA 160520P00032500 P 05/20/16 32.5 8.80 10.00
PAA 160520P00034000 P 05/20/16 34.0 10.00 11.50
PAA 160520P00035000 P 05/20/16 35.0 11.30 12.50
PAA 160520P00036000 P 05/20/16 36.0 12.10 13.50
PAA 160520P00037500 P 05/20/16 37.5 13.60 15.00
PAA 160520P00040000 P 05/20/16 40.0 16.20 17.50
PAA 160520P00042500 P 05/20/16 42.5 18.80 20.00
PAA 160520P00045000 P 05/20/16 45.0 21.30 22.50
PAA 160520P00047500 P 05/20/16 47.5 23.70 25.00
PAA 160520P00050000 P 05/20/16 50.0 26.30 27.50
PAA 160617C00014000 C 06/17/16 14.0 8.60 9.80
PAA 160617C00015000 C 06/17/16 15.0 7.60 8.50
PAA 160617C00016000 C 06/17/16 16.0 6.40 8.00
PAA 160617C00017000 C 06/17/16 17.0 6.20 6.50
PAA 160617C00018000 C 06/17/16 18.0 5.20 5.60
PAA 160617C00019000 C 06/17/16 19.0 4.30 4.60
PAA 160617C00020000 C 06/17/16 20.0 3.40 3.80
PAA 160617C00021000 C 06/17/16 21.0 2.80 2.95
PAA 160617C00022000 C 06/17/16 22.0 2.05 2.25
PAA 160617C00023000 C 06/17/16 23.0 1.45 1.65
PAA 160617C00024000 C 06/17/16 24.0 0.95 1.10
PAA 160617C00025000 C 06/17/16 25.0 0.60 0.80
PAA 160617C00026000 C 06/17/16 26.0 0.35 0.55
PAA 160617C00027000 C 06/17/16 27.0 0.20 0.35
PAA 160617C00028000 C 06/17/16 28.0 0.05 0.25
PAA 160617C00029000 C 06/17/16 29.0 0.00 0.20
PAA 160617C00030000 C 06/17/16 30.0 0.00 0.15
PAA 160617C00031000 C 06/17/16 31.0 0.00 0.15
PAA 160617C00032000 C 06/17/16 32.0 0.00 0.10
PAA 160617P00014000 P 06/17/16 14.0 0.00 0.15
PAA 160617P00015000 P 06/17/16 15.0 0.00 0.20
PAA 160617P00016000 P 06/17/16 16.0 0.00 0.20
PAA 160617P00017000 P 06/17/16 17.0 0.05 0.25
PAA 160617P00018000 P 06/17/16 18.0 0.10 0.30
PAA 160617P00019000 P 06/17/16 19.0 0.20 0.35
PAA 160617P00020000 P 06/17/16 20.0 0.35 0.55
PAA 160617P00021000 P 06/17/16 21.0 0.55 0.80
PAA 160617P00022000 P 06/17/16 22.0 0.85 1.05
PAA 160617P00023000 P 06/17/16 23.0 1.25 1.45
PAA 160617P00024000 P 06/17/16 24.0 1.75 2.00
PAA 160617P00025000 P 06/17/16 25.0 2.40 2.65
PAA 160617P00026000 P 06/17/16 26.0 3.10 3.40
PAA 160617P00027000 P 06/17/16 27.0 3.90 4.20
PAA 160617P00028000 P 06/17/16 28.0 4.80 5.10
PAA 160617P00029000 P 06/17/16 29.0 5.70 6.00
PAA 160617P00030000 P 06/17/16 30.0 6.70 7.60
PAA 160617P00031000 P 06/17/16 31.0 7.30 8.50
PAA 160617P00032000 P 06/17/16 32.0 8.30 9.50
PAA 160819C00006000 C 08/19/16 6.0 16.20 18.20
PAA 160819C00007000 C 08/19/16 7.0 15.00 17.30
PAA 160819C00008000 C 08/19/16 8.0 14.50 15.50
PAA 160819C00009000 C 08/19/16 9.0 13.50 14.90
PAA 160819C00010000 C 08/19/16 10.0 12.50 14.00
PAA 160819C00011000 C 08/19/16 11.0 11.10 13.20
PAA 160819C00012500 C 08/19/16 12.5 9.90 11.40
PAA 160819C00014000 C 08/19/16 14.0 8.60 9.90
PAA 160819C00015000 C 08/19/16 15.0 7.70 9.00
PAA 160819C00016000 C 08/19/16 16.0 7.30 7.60
PAA 160819C00017500 C 08/19/16 17.5 5.90 6.30
PAA 160819C00019000 C 08/19/16 19.0 4.70 5.10
PAA 160819C00020000 C 08/19/16 20.0 4.00 4.30
PAA 160819C00021000 C 08/19/16 21.0 3.30 3.60
PAA 160819C00022500 C 08/19/16 22.5 2.40 2.60
PAA 160819C00024000 C 08/19/16 24.0 1.70 1.85
PAA 160819C00025000 C 08/19/16 25.0 1.25 1.45
PAA 160819C00026000 C 08/19/16 26.0 0.95 1.10
PAA 160819C00027500 C 08/19/16 27.5 0.60 0.75
PAA 160819C00029000 C 08/19/16 29.0 0.30 0.50
PAA 160819C00030000 C 08/19/16 30.0 0.20 0.40
PAA 160819C00031000 C 08/19/16 31.0 0.05 0.30
PAA 160819C00032000 C 08/19/16 32.0 0.00 0.25
PAA 160819C00033000 C 08/19/16 33.0 0.00 0.20
PAA 160819C00034000 C 08/19/16 34.0 0.00 0.20
PAA 160819C00035000 C 08/19/16 35.0 0.00 0.15
PAA 160819C00036000 C 08/19/16 36.0 0.00 0.15
PAA 160819C00037000 C 08/19/16 37.0 0.00 0.15
PAA 160819P00006000 P 08/19/16 6.0 0.00 0.10
PAA 160819P00007000 P 08/19/16 7.0 0.00 0.10
PAA 160819P00008000 P 08/19/16 8.0 0.00 0.15
PAA 160819P00009000 P 08/19/16 9.0 0.00 0.15
PAA 160819P00010000 P 08/19/16 10.0 0.00 0.20
PAA 160819P00011000 P 08/19/16 11.0 0.00 0.25
PAA 160819P00012500 P 08/19/16 12.5 0.05 0.30
PAA 160819P00014000 P 08/19/16 14.0 0.10 0.35
PAA 160819P00015000 P 08/19/16 15.0 0.20 0.45
PAA 160819P00016000 P 08/19/16 16.0 0.30 0.55
PAA 160819P00017500 P 08/19/16 17.5 0.55 0.70
PAA 160819P00019000 P 08/19/16 19.0 0.85 1.05
PAA 160819P00020000 P 08/19/16 20.0 1.10 1.35
PAA 160819P00021000 P 08/19/16 21.0 1.45 1.70
PAA 160819P00022500 P 08/19/16 22.5 2.05 2.30
PAA 160819P00024000 P 08/19/16 24.0 2.90 3.10
PAA 160819P00025000 P 08/19/16 25.0 3.50 3.80
PAA 160819P00026000 P 08/19/16 26.0 4.20 4.50
PAA 160819P00027500 P 08/19/16 27.5 5.30 5.70
PAA 160819P00029000 P 08/19/16 29.0 6.60 7.00
PAA 160819P00030000 P 08/19/16 30.0 7.50 7.80
PAA 160819P00031000 P 08/19/16 31.0 8.40 8.80
PAA 160819P00032000 P 08/19/16 32.0 9.30 9.70
PAA 160819P00033000 P 08/19/16 33.0 9.80 11.10
PAA 160819P00034000 P 08/19/16 34.0 10.80 12.10
PAA 160819P00035000 P 08/19/16 35.0 11.70 13.10
PAA 160819P00036000 P 08/19/16 36.0 12.60 14.10
PAA 160819P00037000 P 08/19/16 37.0 13.70 15.10
PAA 161118C00012000 C 11/18/16 12.0 10.50 11.90
PAA 161118C00013000 C 11/18/16 13.0 9.50 11.30
PAA 161118C00014000 C 11/18/16 14.0 9.20 9.60
PAA 161118C00015000 C 11/18/16 15.0 8.30 8.70
PAA 161118C00016000 C 11/18/16 16.0 7.40 7.80
PAA 161118C00017000 C 11/18/16 17.0 6.60 6.90
PAA 161118C00018000 C 11/18/16 18.0 5.80 6.10
PAA 161118C00019000 C 11/18/16 19.0 5.00 5.40
PAA 161118C00020000 C 11/18/16 20.0 4.30 4.60
PAA 161118C00021000 C 11/18/16 21.0 3.60 4.00
PAA 161118C00022000 C 11/18/16 22.0 3.10 3.40
PAA 161118C00023000 C 11/18/16 23.0 2.55 2.90
PAA 161118C00024000 C 11/18/16 24.0 2.10 2.40
PAA 161118C00025000 C 11/18/16 25.0 1.70 2.00
PAA 161118C00026000 C 11/18/16 26.0 1.40 1.65
PAA 161118C00027000 C 11/18/16 27.0 1.10 1.35
PAA 161118C00028000 C 11/18/16 28.0 0.85 1.15
PAA 161118C00029000 C 11/18/16 29.0 0.70 0.90
PAA 161118C00030000 C 11/18/16 30.0 0.50 0.70
PAA 161118C00031000 C 11/18/16 31.0 0.35 0.65
PAA 161118C00032000 C 11/18/16 32.0 0.25 0.55
PAA 161118C00033000 C 11/18/16 33.0 0.15 0.45
PAA 161118C00034000 C 11/18/16 34.0 0.10 0.40
PAA 161118C00035000 C 11/18/16 35.0 0.05 0.35
PAA 161118P00012000 P 11/18/16 12.0 0.25 0.50
PAA 161118P00013000 P 11/18/16 13.0 0.35 0.60
PAA 161118P00014000 P 11/18/16 14.0 0.45 0.70
PAA 161118P00015000 P 11/18/16 15.0 0.55 0.85
PAA 161118P00016000 P 11/18/16 16.0 0.80 1.05
PAA 161118P00017000 P 11/18/16 17.0 1.00 1.25
PAA 161118P00018000 P 11/18/16 18.0 1.25 1.55
PAA 161118P00019000 P 11/18/16 19.0 1.55 1.85
PAA 161118P00020000 P 11/18/16 20.0 1.90 2.20
PAA 161118P00021000 P 11/18/16 21.0 2.30 2.60
PAA 161118P00022000 P 11/18/16 22.0 2.75 3.00
PAA 161118P00023000 P 11/18/16 23.0 3.20 3.60
PAA 161118P00024000 P 11/18/16 24.0 3.90 4.20
PAA 161118P00025000 P 11/18/16 25.0 4.40 4.80
PAA 161118P00026000 P 11/18/16 26.0 5.10 5.50
PAA 161118P00027000 P 11/18/16 27.0 5.80 6.20
PAA 161118P00028000 P 11/18/16 28.0 6.50 7.00
PAA 161118P00029000 P 11/18/16 29.0 7.30 7.80
PAA 161118P00030000 P 11/18/16 30.0 8.20 8.60
PAA 161118P00031000 P 11/18/16 31.0 9.10 9.50
PAA 161118P00032000 P 11/18/16 32.0 10.00 10.40
PAA 161118P00033000 P 11/18/16 33.0 10.80 11.30
PAA 161118P00034000 P 11/18/16 34.0 11.70 12.30
PAA 161118P00035000 P 11/18/16 35.0 12.70 13.20
PAA 170120C00005000 C 01/20/17 5.0 17.30 18.90
PAA 170120C00007500 C 01/20/17 7.5 14.80 16.80
PAA 170120C00010000 C 01/20/17 10.0 12.30 14.00
PAA 170120C00012500 C 01/20/17 12.5 9.00 12.00
PAA 170120C00014000 C 01/20/17 14.0 9.00 9.70
PAA 170120C00015000 C 01/20/17 15.0 8.10 8.80
PAA 170120C00016000 C 01/20/17 16.0 7.20 7.90
PAA 170120C00017500 C 01/20/17 17.5 6.00 6.70
PAA 170120C00019000 C 01/20/17 19.0 4.90 5.70
PAA 170120C00020000 C 01/20/17 20.0 4.30 5.00
PAA 170120C00021000 C 01/20/17 21.0 3.90 4.30
PAA 170120C00022500 C 01/20/17 22.5 2.90 3.60
PAA 170120C00024000 C 01/20/17 24.0 2.20 2.85
PAA 170120C00025000 C 01/20/17 25.0 1.80 2.45
PAA 170120C00026000 C 01/20/17 26.0 1.45 2.05
PAA 170120C00027500 C 01/20/17 27.5 1.00 1.60
PAA 170120C00029000 C 01/20/17 29.0 0.90 1.05
PAA 170120C00030000 C 01/20/17 30.0 0.65 0.90
PAA 170120C00031000 C 01/20/17 31.0 0.35 0.75
PAA 170120C00032500 C 01/20/17 32.5 0.35 0.60
PAA 170120C00035000 C 01/20/17 35.0 0.20 0.50
PAA 170120C00037500 C 01/20/17 37.5 0.05 0.50
PAA 170120C00040000 C 01/20/17 40.0 0.00 0.35
PAA 170120C00042500 C 01/20/17 42.5 0.00 0.25
PAA 170120C00045000 C 01/20/17 45.0 0.00 0.30
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.25
PAA 170120C00050000 C 01/20/17 50.0 0.00 0.20
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.05
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.20
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.20
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.20
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.20
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.20
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.15
PAA 170120P00005000 P 01/20/17 5.0 0.00 0.30
PAA 170120P00007500 P 01/20/17 7.5 0.00 0.50
PAA 170120P00010000 P 01/20/17 10.0 0.15 0.60
PAA 170120P00012500 P 01/20/17 12.5 0.40 0.85
PAA 170120P00014000 P 01/20/17 14.0 0.60 1.00
PAA 170120P00015000 P 01/20/17 15.0 0.85 1.20
PAA 170120P00016000 P 01/20/17 16.0 1.05 1.45
PAA 170120P00017500 P 01/20/17 17.5 1.45 1.80
PAA 170120P00019000 P 01/20/17 19.0 1.90 2.30
PAA 170120P00020000 P 01/20/17 20.0 2.25 2.55
PAA 170120P00021000 P 01/20/17 21.0 2.65 3.10
PAA 170120P00022500 P 01/20/17 22.5 3.30 3.70
PAA 170120P00024000 P 01/20/17 24.0 4.00 4.70
PAA 170120P00025000 P 01/20/17 25.0 4.70 5.30
PAA 170120P00026000 P 01/20/17 26.0 5.40 6.00
PAA 170120P00027500 P 01/20/17 27.5 6.30 7.10
PAA 170120P00029000 P 01/20/17 29.0 7.40 8.30
PAA 170120P00030000 P 01/20/17 30.0 8.20 9.10
PAA 170120P00031000 P 01/20/17 31.0 9.10 10.00
PAA 170120P00032500 P 01/20/17 32.5 10.40 11.30
PAA 170120P00035000 P 01/20/17 35.0 12.80 13.60
PAA 170120P00037500 P 01/20/17 37.5 14.70 16.60
PAA 170120P00040000 P 01/20/17 40.0 17.10 19.00
PAA 170120P00042500 P 01/20/17 42.5 19.60 21.40
PAA 170120P00045000 P 01/20/17 45.0 22.00 23.90
PAA 170120P00047500 P 01/20/17 47.5 24.40 26.40
PAA 170120P00050000 P 01/20/17 50.0 26.70 28.80
PAA 170120P00052500 P 01/20/17 52.5 29.50 31.30
PAA 170120P00055000 P 01/20/17 55.0 32.00 33.80
PAA 170120P00057500 P 01/20/17 57.5 34.20 36.30
PAA 170120P00060000 P 01/20/17 60.0 36.80 38.80
PAA 170120P00065000 P 01/20/17 65.0 40.50 44.00
PAA 170120P00070000 P 01/20/17 70.0 45.80 49.00
PAA 170120P00075000 P 01/20/17 75.0 51.40 53.90
PAA 180119C00003000 C 01/19/18 3.0 18.90 21.10
PAA 180119C00005000 C 01/19/18 5.0 16.00 20.50
PAA 180119C00007500 C 01/19/18 7.5 13.50 18.00
PAA 180119C00010000 C 01/19/18 10.0 11.00 15.50
PAA 180119C00012500 C 01/19/18 12.5 10.60 11.60
PAA 180119C00015000 C 01/19/18 15.0 8.50 9.10
PAA 180119C00017500 C 01/19/18 17.5 6.50 7.40
PAA 180119C00020000 C 01/19/18 20.0 5.00 5.90
PAA 180119C00022500 C 01/19/18 22.5 3.80 4.70
PAA 180119C00025000 C 01/19/18 25.0 2.70 3.80
PAA 180119C00027500 C 01/19/18 27.5 2.00 2.95
PAA 180119C00030000 C 01/19/18 30.0 1.35 2.30
PAA 180119C00032500 C 01/19/18 32.5 0.95 1.80
PAA 180119C00035000 C 01/19/18 35.0 0.60 1.55
PAA 180119C00037500 C 01/19/18 37.5 0.35 1.20
PAA 180119C00040000 C 01/19/18 40.0 0.15 0.90
PAA 180119C00042500 C 01/19/18 42.5 0.05 0.90
PAA 180119C00045000 C 01/19/18 45.0 0.05 0.90
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.65
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.60
PAA 180119P00005000 P 01/19/18 5.0 0.05 0.80
PAA 180119P00007500 P 01/19/18 7.5 0.30 1.10
PAA 180119P00010000 P 01/19/18 10.0 0.75 1.15
PAA 180119P00012500 P 01/19/18 12.5 1.35 2.00
PAA 180119P00015000 P 01/19/18 15.0 2.35 2.80
PAA 180119P00017500 P 01/19/18 17.5 2.95 3.80
PAA 180119P00020000 P 01/19/18 20.0 4.10 4.90
PAA 180119P00022500 P 01/19/18 22.5 5.40 6.30
PAA 180119P00025000 P 01/19/18 25.0 6.90 7.90
PAA 180119P00027500 P 01/19/18 27.5 8.70 9.60
PAA 180119P00030000 P 01/19/18 30.0 10.50 11.60
PAA 180119P00032500 P 01/19/18 32.5 12.40 13.50
PAA 180119P00035000 P 01/19/18 35.0 14.50 15.70
PAA 180119P00037500 P 01/19/18 37.5 16.70 17.80
PAA 180119P00040000 P 01/19/18 40.0 19.00 20.10
PAA 180119P00042500 P 01/19/18 42.5 21.30 22.40
PAA 180119P00045000 P 01/19/18 45.0 23.60 24.80
PAA 180119P00050000 P 01/19/18 50.0 27.90 31.10

OPRA data is delayed 15 minutes.