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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 140920C00042500 C 09/20/14 42.5 14.80 16.90
PAA 140920C00045000 C 09/20/14 45.0 11.20 15.60
PAA 140920C00047500 C 09/20/14 47.5 9.80 11.90
PAA 140920C00050000 C 09/20/14 50.0 7.80 9.20
PAA 140920C00052500 C 09/20/14 52.5 5.50 6.70
PAA 140920C00055000 C 09/20/14 55.0 3.10 3.80
PAA 140920C00057500 C 09/20/14 57.5 1.25 1.40
PAA 140920C00060000 C 09/20/14 60.0 0.20 0.35
PAA 140920C00062500 C 09/20/14 62.5 0.00 0.10
PAA 140920C00065000 C 09/20/14 65.0 0.00 0.15
PAA 140920C00067500 C 09/20/14 67.5 0.00 0.15
PAA 140920C00070000 C 09/20/14 70.0 0.00 0.15
PAA 140920C00075000 C 09/20/14 75.0 0.00 0.10
PAA 140920P00042500 P 09/20/14 42.5 0.00 0.15
PAA 140920P00045000 P 09/20/14 45.0 0.00 0.15
PAA 140920P00047500 P 09/20/14 47.5 0.00 0.20
PAA 140920P00050000 P 09/20/14 50.0 0.00 0.20
PAA 140920P00052500 P 09/20/14 52.5 0.00 0.20
PAA 140920P00055000 P 09/20/14 55.0 0.05 0.25
PAA 140920P00057500 P 09/20/14 57.5 0.55 0.65
PAA 140920P00060000 P 09/20/14 60.0 1.70 2.20
PAA 140920P00062500 P 09/20/14 62.5 3.40 4.60
PAA 140920P00065000 P 09/20/14 65.0 5.80 7.30
PAA 140920P00067500 P 09/20/14 67.5 7.10 10.50
PAA 140920P00070000 P 09/20/14 70.0 10.00 12.20
PAA 140920P00075000 P 09/20/14 75.0 14.60 17.80
PAA 141018C00040000 C 10/18/14 40.0 17.00 18.90
PAA 141018C00042500 C 10/18/14 42.5 15.20 17.50
PAA 141018C00045000 C 10/18/14 45.0 12.70 14.70
PAA 141018C00047500 C 10/18/14 47.5 10.20 12.50
PAA 141018C00050000 C 10/18/14 50.0 7.60 9.80
PAA 141018C00052500 C 10/18/14 52.5 5.70 6.40
PAA 141018C00055000 C 10/18/14 55.0 3.40 4.10
PAA 141018C00057500 C 10/18/14 57.5 1.65 1.90
PAA 141018C00060000 C 10/18/14 60.0 0.55 0.75
PAA 141018C00062500 C 10/18/14 62.5 0.10 0.30
PAA 141018C00065000 C 10/18/14 65.0 0.00 0.15
PAA 141018C00067500 C 10/18/14 67.5 0.00 0.15
PAA 141018C00070000 C 10/18/14 70.0 0.00 0.15
PAA 141018C00075000 C 10/18/14 75.0 0.00 0.10
PAA 141018P00040000 P 10/18/14 40.0 0.00 0.15
PAA 141018P00042500 P 10/18/14 42.5 0.00 0.15
PAA 141018P00045000 P 10/18/14 45.0 0.00 0.20
PAA 141018P00047500 P 10/18/14 47.5 0.00 0.20
PAA 141018P00050000 P 10/18/14 50.0 0.00 0.20
PAA 141018P00052500 P 10/18/14 52.5 0.05 0.25
PAA 141018P00055000 P 10/18/14 55.0 0.30 0.45
PAA 141018P00057500 P 10/18/14 57.5 0.85 1.10
PAA 141018P00060000 P 10/18/14 60.0 2.25 2.50
PAA 141018P00062500 P 10/18/14 62.5 4.00 4.70
PAA 141018P00065000 P 10/18/14 65.0 5.60 7.50
PAA 141018P00067500 P 10/18/14 67.5 8.30 10.10
PAA 141018P00070000 P 10/18/14 70.0 10.10 12.40
PAA 141018P00075000 P 10/18/14 75.0 14.50 17.60
PAA 141122C00040000 C 11/22/14 40.0 17.70 19.30
PAA 141122C00042500 C 11/22/14 42.5 13.70 18.00
PAA 141122C00045000 C 11/22/14 45.0 11.20 14.10
PAA 141122C00047500 C 11/22/14 47.5 9.80 12.60
PAA 141122C00050000 C 11/22/14 50.0 7.40 9.90
PAA 141122C00052500 C 11/22/14 52.5 5.50 6.50
PAA 141122C00055000 C 11/22/14 55.0 3.60 4.20
PAA 141122C00057500 C 11/22/14 57.5 1.90 2.20
PAA 141122C00060000 C 11/22/14 60.0 0.80 1.00
PAA 141122C00062500 C 11/22/14 62.5 0.25 0.45
PAA 141122C00065000 C 11/22/14 65.0 0.05 0.20
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.20
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.15
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.15
PAA 141122P00040000 P 11/22/14 40.0 0.00 0.20
PAA 141122P00042500 P 11/22/14 42.5 0.00 0.20
PAA 141122P00045000 P 11/22/14 45.0 0.00 0.25
PAA 141122P00047500 P 11/22/14 47.5 0.00 0.25
PAA 141122P00050000 P 11/22/14 50.0 0.10 0.35
PAA 141122P00052500 P 11/22/14 52.5 0.25 0.50
PAA 141122P00055000 P 11/22/14 55.0 0.75 0.90
PAA 141122P00057500 P 11/22/14 57.5 1.55 1.80
PAA 141122P00060000 P 11/22/14 60.0 2.95 3.30
PAA 141122P00062500 P 11/22/14 62.5 4.20 5.70
PAA 141122P00065000 P 11/22/14 65.0 6.50 7.80
PAA 141122P00067500 P 11/22/14 67.5 8.40 10.80
PAA 141122P00070000 P 11/22/14 70.0 11.60 13.00
PAA 141122P00075000 P 11/22/14 75.0 16.70 18.00
PAA 150117C00022500 C 01/17/15 22.5 33.90 38.10
PAA 150117C00025000 C 01/17/15 25.0 31.00 35.50
PAA 150117C00027500 C 01/17/15 27.5 30.00 33.20
PAA 150117C00030000 C 01/17/15 30.0 26.10 30.40
PAA 150117C00032500 C 01/17/15 32.5 23.60 27.90
PAA 150117C00035000 C 01/17/15 35.0 21.30 25.60
PAA 150117C00037500 C 01/17/15 37.5 19.30 22.00
PAA 150117C00040000 C 01/17/15 40.0 17.70 19.30
PAA 150117C00042500 C 01/17/15 42.5 15.10 16.90
PAA 150117C00045000 C 01/17/15 45.0 12.30 14.70
PAA 150117C00047500 C 01/17/15 47.5 9.80 12.40
PAA 150117C00050000 C 01/17/15 50.0 8.10 8.90
PAA 150117C00052500 C 01/17/15 52.5 5.90 6.60
PAA 150117C00055000 C 01/17/15 55.0 3.80 4.50
PAA 150117C00057500 C 01/17/15 57.5 2.25 2.70
PAA 150117C00060000 C 01/17/15 60.0 1.15 1.45
PAA 150117C00062500 C 01/17/15 62.5 0.50 0.70
PAA 150117C00065000 C 01/17/15 65.0 0.20 0.40
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.25
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.20
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.20
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.20
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.15
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.15
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.15
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.20
PAA 150117P00030000 P 01/17/15 30.0 0.00 0.20
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.25
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.25
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.25
PAA 150117P00040000 P 01/17/15 40.0 0.00 0.25
PAA 150117P00042500 P 01/17/15 42.5 0.05 0.25
PAA 150117P00045000 P 01/17/15 45.0 0.10 0.30
PAA 150117P00047500 P 01/17/15 47.5 0.15 0.35
PAA 150117P00050000 P 01/17/15 50.0 0.30 0.50
PAA 150117P00052500 P 01/17/15 52.5 0.55 0.80
PAA 150117P00055000 P 01/17/15 55.0 1.00 1.35
PAA 150117P00057500 P 01/17/15 57.5 1.85 2.30
PAA 150117P00060000 P 01/17/15 60.0 3.20 3.80
PAA 150117P00062500 P 01/17/15 62.5 5.00 6.00
PAA 150117P00065000 P 01/17/15 65.0 7.10 7.90
PAA 150117P00067500 P 01/17/15 67.5 8.60 11.10
PAA 150117P00070000 P 01/17/15 70.0 11.30 13.10
PAA 150117P00075000 P 01/17/15 75.0 16.30 18.40
PAA 150117P00080000 P 01/17/15 80.0 20.00 24.40
PAA 150117P00085000 P 01/17/15 85.0 25.80 29.20
PAA 150220C00030000 C 02/20/15 30.0 26.80 30.50
PAA 150220C00032500 C 02/20/15 32.5 23.60 27.90
PAA 150220C00035000 C 02/20/15 35.0 22.40 24.00
PAA 150220C00037500 C 02/20/15 37.5 20.00 22.40
PAA 150220C00040000 C 02/20/15 40.0 17.60 19.40
PAA 150220C00042500 C 02/20/15 42.5 15.10 16.90
PAA 150220C00045000 C 02/20/15 45.0 11.50 14.90
PAA 150220C00047500 C 02/20/15 47.5 10.20 11.50
PAA 150220C00050000 C 02/20/15 50.0 7.70 9.50
PAA 150220C00052500 C 02/20/15 52.5 5.90 6.60
PAA 150220C00055000 C 02/20/15 55.0 4.00 4.60
PAA 150220C00057500 C 02/20/15 57.5 2.40 2.80
PAA 150220C00060000 C 02/20/15 60.0 1.30 1.60
PAA 150220C00062500 C 02/20/15 62.5 0.65 0.90
PAA 150220C00065000 C 02/20/15 65.0 0.05 0.50
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.30
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.25
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.20
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.20
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.25
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.25
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.25
PAA 150220P00037500 P 02/20/15 37.5 0.00 0.30
PAA 150220P00040000 P 02/20/15 40.0 0.05 0.30
PAA 150220P00042500 P 02/20/15 42.5 0.10 0.35
PAA 150220P00045000 P 02/20/15 45.0 0.20 0.40
PAA 150220P00047500 P 02/20/15 47.5 0.30 0.60
PAA 150220P00050000 P 02/20/15 50.0 0.50 0.75
PAA 150220P00052500 P 02/20/15 52.5 0.80 1.10
PAA 150220P00055000 P 02/20/15 55.0 1.55 1.75
PAA 150220P00057500 P 02/20/15 57.5 2.50 2.85
PAA 150220P00060000 P 02/20/15 60.0 3.90 4.40
PAA 150220P00062500 P 02/20/15 62.5 5.70 6.40
PAA 150220P00065000 P 02/20/15 65.0 7.80 8.50
PAA 150220P00067500 P 02/20/15 67.5 9.60 10.90
PAA 150220P00070000 P 02/20/15 70.0 11.50 13.70
PAA 150220P00075000 P 02/20/15 75.0 17.40 19.40
PAA 150220P00080000 P 02/20/15 80.0 20.60 24.70
PAA 160115C00030000 C 01/15/16 30.0 26.10 30.60
PAA 160115C00032500 C 01/15/16 32.5 23.50 28.20
PAA 160115C00035000 C 01/15/16 35.0 21.00 25.70
PAA 160115C00037500 C 01/15/16 37.5 18.50 23.20
PAA 160115C00040000 C 01/15/16 40.0 17.10 20.40
PAA 160115C00042500 C 01/15/16 42.5 14.60 17.40
PAA 160115C00045000 C 01/15/16 45.0 12.10 14.90
PAA 160115C00047500 C 01/15/16 47.5 10.30 12.30
PAA 160115C00050000 C 01/15/16 50.0 8.40 9.40
PAA 160115C00052500 C 01/15/16 52.5 6.40 7.40
PAA 160115C00055000 C 01/15/16 55.0 4.80 6.50
PAA 160115C00057500 C 01/15/16 57.5 3.10 4.90
PAA 160115C00060000 C 01/15/16 60.0 2.20 3.00
PAA 160115C00062500 C 01/15/16 62.5 1.20 2.25
PAA 160115C00065000 C 01/15/16 65.0 0.65 1.75
PAA 160115C00067500 C 01/15/16 67.5 0.00 1.05
PAA 160115C00070000 C 01/15/16 70.0 0.35 0.90
PAA 160115C00075000 C 01/15/16 75.0 0.05 0.50
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.45
PAA 160115P00030000 P 01/15/16 30.0 0.15 0.60
PAA 160115P00032500 P 01/15/16 32.5 0.20 0.65
PAA 160115P00035000 P 01/15/16 35.0 0.05 0.75
PAA 160115P00037500 P 01/15/16 37.5 0.15 0.85
PAA 160115P00040000 P 01/15/16 40.0 0.50 1.30
PAA 160115P00042500 P 01/15/16 42.5 0.75 1.25
PAA 160115P00045000 P 01/15/16 45.0 1.20 1.50
PAA 160115P00047500 P 01/15/16 47.5 1.20 2.20
PAA 160115P00050000 P 01/15/16 50.0 1.75 2.80
PAA 160115P00052500 P 01/15/16 52.5 1.70 3.40
PAA 160115P00055000 P 01/15/16 55.0 3.70 4.50
PAA 160115P00057500 P 01/15/16 57.5 5.00 5.80
PAA 160115P00060000 P 01/15/16 60.0 6.40 7.10
PAA 160115P00062500 P 01/15/16 62.5 8.10 10.60
PAA 160115P00065000 P 01/15/16 65.0 10.00 11.70
PAA 160115P00067500 P 01/15/16 67.5 11.90 14.40
PAA 160115P00070000 P 01/15/16 70.0 13.60 15.70
PAA 160115P00075000 P 01/15/16 75.0 18.20 21.00
PAA 160115P00080000 P 01/15/16 80.0 22.30 26.40

OPRA data is delayed 15 minutes.