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 (2014-09-05)Premium Content

Plains All American Pipeline (PAA)
As of Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141018C00040000 C 10/18/14 40.0 18.80 19.90
PAA 141018C00042500 C 10/18/14 42.5 14.60 18.90
PAA 141018C00045000 C 10/18/14 45.0 12.20 16.30
PAA 141018C00047500 C 10/18/14 47.5 11.00 12.70
PAA 141018C00050000 C 10/18/14 50.0 8.90 9.80
PAA 141018C00052500 C 10/18/14 52.5 6.40 7.40
PAA 141018C00055000 C 10/18/14 55.0 3.60 4.90
PAA 141018C00057500 C 10/18/14 57.5 1.85 2.05
PAA 141018C00060000 C 10/18/14 60.0 0.45 0.55
PAA 141018C00062500 C 10/18/14 62.5 0.05 0.15
PAA 141018C00065000 C 10/18/14 65.0 0.00 0.10
PAA 141018C00067500 C 10/18/14 67.5 0.00 0.10
PAA 141018C00070000 C 10/18/14 70.0 0.00 0.10
PAA 141018C00075000 C 10/18/14 75.0 0.00 0.10
PAA 141018P00040000 P 10/18/14 40.0 0.00 0.10
PAA 141018P00042500 P 10/18/14 42.5 0.00 0.10
PAA 141018P00045000 P 10/18/14 45.0 0.00 0.10
PAA 141018P00047500 P 10/18/14 47.5 0.00 0.15
PAA 141018P00050000 P 10/18/14 50.0 0.00 0.15
PAA 141018P00052500 P 10/18/14 52.5 0.00 0.10
PAA 141018P00055000 P 10/18/14 55.0 0.05 0.15
PAA 141018P00057500 P 10/18/14 57.5 0.35 0.45
PAA 141018P00060000 P 10/18/14 60.0 1.30 1.60
PAA 141018P00062500 P 10/18/14 62.5 3.00 3.90
PAA 141018P00065000 P 10/18/14 65.0 5.40 6.40
PAA 141018P00067500 P 10/18/14 67.5 7.90 8.70
PAA 141018P00070000 P 10/18/14 70.0 8.70 12.80
PAA 141018P00075000 P 10/18/14 75.0 15.40 16.20
PAA 141122C00040000 C 11/22/14 40.0 17.40 20.20
PAA 141122C00042500 C 11/22/14 42.5 14.60 18.90
PAA 141122C00045000 C 11/22/14 45.0 12.30 16.50
PAA 141122C00047500 C 11/22/14 47.5 9.90 14.00
PAA 141122C00050000 C 11/22/14 50.0 8.30 9.90
PAA 141122C00052500 C 11/22/14 52.5 4.90 9.10
PAA 141122C00055000 C 11/22/14 55.0 4.10 5.10
PAA 141122C00057500 C 11/22/14 57.5 2.25 2.40
PAA 141122C00060000 C 11/22/14 60.0 0.90 1.00
PAA 141122C00062500 C 11/22/14 62.5 0.30 0.40
PAA 141122C00065000 C 11/22/14 65.0 0.05 0.20
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.15
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.10
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.10
PAA 141122P00040000 P 11/22/14 40.0 0.00 0.15
PAA 141122P00042500 P 11/22/14 42.5 0.00 0.15
PAA 141122P00045000 P 11/22/14 45.0 0.00 0.25
PAA 141122P00047500 P 11/22/14 47.5 0.00 0.15
PAA 141122P00050000 P 11/22/14 50.0 0.10 0.20
PAA 141122P00052500 P 11/22/14 52.5 0.20 0.35
PAA 141122P00055000 P 11/22/14 55.0 0.50 0.60
PAA 141122P00057500 P 11/22/14 57.5 1.15 1.30
PAA 141122P00060000 P 11/22/14 60.0 2.30 2.65
PAA 141122P00062500 P 11/22/14 62.5 3.60 4.90
PAA 141122P00065000 P 11/22/14 65.0 6.00 7.10
PAA 141122P00067500 P 11/22/14 67.5 8.60 9.50
PAA 141122P00070000 P 11/22/14 70.0 10.70 12.00
PAA 141122P00075000 P 11/22/14 75.0 15.80 16.90
PAA 150117C00022500 C 01/17/15 22.5 36.10 37.80
PAA 150117C00025000 C 01/17/15 25.0 32.00 36.50
PAA 150117C00027500 C 01/17/15 27.5 29.50 33.90
PAA 150117C00030000 C 01/17/15 30.0 27.00 31.40
PAA 150117C00032500 C 01/17/15 32.5 24.50 28.80
PAA 150117C00035000 C 01/17/15 35.0 21.90 26.40
PAA 150117C00037500 C 01/17/15 37.5 19.40 23.90
PAA 150117C00040000 C 01/17/15 40.0 17.60 20.20
PAA 150117C00042500 C 01/17/15 42.5 14.80 18.90
PAA 150117C00045000 C 01/17/15 45.0 13.80 14.80
PAA 150117C00047500 C 01/17/15 47.5 11.30 12.30
PAA 150117C00050000 C 01/17/15 50.0 7.30 10.00
PAA 150117C00052500 C 01/17/15 52.5 6.50 7.50
PAA 150117C00055000 C 01/17/15 55.0 4.00 5.50
PAA 150117C00057500 C 01/17/15 57.5 2.70 2.90
PAA 150117C00060000 C 01/17/15 60.0 1.40 1.65
PAA 150117C00062500 C 01/17/15 62.5 0.70 0.85
PAA 150117C00065000 C 01/17/15 65.0 0.30 0.45
PAA 150117C00067500 C 01/17/15 67.5 0.05 0.25
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.20
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.15
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.15
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.00 0.05
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.05
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.05
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.10
PAA 150117P00040000 P 01/17/15 40.0 0.00 0.10
PAA 150117P00042500 P 01/17/15 42.5 0.00 0.15
PAA 150117P00045000 P 01/17/15 45.0 0.05 0.20
PAA 150117P00047500 P 01/17/15 47.5 0.10 0.25
PAA 150117P00050000 P 01/17/15 50.0 0.25 0.40
PAA 150117P00052500 P 01/17/15 52.5 0.50 0.65
PAA 150117P00055000 P 01/17/15 55.0 0.90 1.05
PAA 150117P00057500 P 01/17/15 57.5 1.70 1.80
PAA 150117P00060000 P 01/17/15 60.0 2.95 3.20
PAA 150117P00062500 P 01/17/15 62.5 4.10 5.30
PAA 150117P00065000 P 01/17/15 65.0 5.80 7.50
PAA 150117P00067500 P 01/17/15 67.5 8.60 10.20
PAA 150117P00070000 P 01/17/15 70.0 9.40 13.40
PAA 150117P00075000 P 01/17/15 75.0 15.40 17.60
PAA 150117P00080000 P 01/17/15 80.0 19.00 23.40
PAA 150117P00085000 P 01/17/15 85.0 24.90 27.90
PAA 150220C00030000 C 02/20/15 30.0 28.50 30.00
PAA 150220C00032500 C 02/20/15 32.5 24.50 28.80
PAA 150220C00035000 C 02/20/15 35.0 22.10 26.30
PAA 150220C00037500 C 02/20/15 37.5 19.60 23.90
PAA 150220C00040000 C 02/20/15 40.0 17.10 21.40
PAA 150220C00042500 C 02/20/15 42.5 14.80 18.90
PAA 150220C00045000 C 02/20/15 45.0 13.50 16.40
PAA 150220C00047500 C 02/20/15 47.5 9.80 13.60
PAA 150220C00050000 C 02/20/15 50.0 7.50 10.70
PAA 150220C00052500 C 02/20/15 52.5 6.20 9.20
PAA 150220C00055000 C 02/20/15 55.0 4.20 5.70
PAA 150220C00057500 C 02/20/15 57.5 2.85 3.10
PAA 150220C00060000 C 02/20/15 60.0 1.65 1.90
PAA 150220C00062500 C 02/20/15 62.5 0.85 1.10
PAA 150220C00065000 C 02/20/15 65.0 0.45 0.60
PAA 150220C00067500 C 02/20/15 67.5 0.10 0.35
PAA 150220C00070000 C 02/20/15 70.0 0.05 0.25
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.20
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.15
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.20
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.20
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.20
PAA 150220P00037500 P 02/20/15 37.5 0.00 0.25
PAA 150220P00040000 P 02/20/15 40.0 0.00 0.30
PAA 150220P00042500 P 02/20/15 42.5 0.05 0.30
PAA 150220P00045000 P 02/20/15 45.0 0.10 0.35
PAA 150220P00047500 P 02/20/15 47.5 0.25 0.40
PAA 150220P00050000 P 02/20/15 50.0 0.45 0.60
PAA 150220P00052500 P 02/20/15 52.5 0.80 0.95
PAA 150220P00055000 P 02/20/15 55.0 1.35 1.55
PAA 150220P00057500 P 02/20/15 57.5 2.30 2.50
PAA 150220P00060000 P 02/20/15 60.0 3.50 3.90
PAA 150220P00062500 P 02/20/15 62.5 4.50 5.90
PAA 150220P00065000 P 02/20/15 65.0 6.40 8.20
PAA 150220P00067500 P 02/20/15 67.5 7.60 10.90
PAA 150220P00070000 P 02/20/15 70.0 9.80 14.00
PAA 150220P00075000 P 02/20/15 75.0 14.80 19.00
PAA 150220P00080000 P 02/20/15 80.0 21.20 22.50
PAA 150515C00040000 C 05/15/15 40.0 17.40 20.20
PAA 150515C00042500 C 05/15/15 42.5 16.10 17.90
PAA 150515C00045000 C 05/15/15 45.0 13.50 15.40
PAA 150515C00047500 C 05/15/15 47.5 10.90 13.00
PAA 150515C00050000 C 05/15/15 50.0 8.90 10.40
PAA 150515C00052500 C 05/15/15 52.5 6.30 7.90
PAA 150515C00055000 C 05/15/15 55.0 4.50 5.90
PAA 150515C00057500 C 05/15/15 57.5 3.20 3.60
PAA 150515C00060000 C 05/15/15 60.0 2.10 2.40
PAA 150515C00062500 C 05/15/15 62.5 1.25 1.55
PAA 150515C00065000 C 05/15/15 65.0 0.75 1.00
PAA 150515C00067500 C 05/15/15 67.5 0.15 0.65
PAA 150515C00070000 C 05/15/15 70.0 0.15 0.50
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.40
PAA 150515P00040000 P 05/15/15 40.0 0.10 0.40
PAA 150515P00042500 P 05/15/15 42.5 0.20 0.50
PAA 150515P00045000 P 05/15/15 45.0 0.30 0.50
PAA 150515P00047500 P 05/15/15 47.5 0.55 0.75
PAA 150515P00050000 P 05/15/15 50.0 0.85 1.10
PAA 150515P00052500 P 05/15/15 52.5 1.40 1.65
PAA 150515P00055000 P 05/15/15 55.0 2.15 2.40
PAA 150515P00057500 P 05/15/15 57.5 3.20 3.50
PAA 150515P00060000 P 05/15/15 60.0 3.90 5.30
PAA 150515P00062500 P 05/15/15 62.5 5.50 7.10
PAA 150515P00065000 P 05/15/15 65.0 7.40 9.20
PAA 150515P00067500 P 05/15/15 67.5 9.50 11.70
PAA 150515P00070000 P 05/15/15 70.0 12.30 13.90
PAA 150515P00075000 P 05/15/15 75.0 17.10 18.30
PAA 160115C00030000 C 01/15/16 30.0 28.70 31.00
PAA 160115C00032500 C 01/15/16 32.5 24.60 29.30
PAA 160115C00035000 C 01/15/16 35.0 22.10 26.80
PAA 160115C00037500 C 01/15/16 37.5 19.60 24.30
PAA 160115C00040000 C 01/15/16 40.0 18.70 20.30
PAA 160115C00042500 C 01/15/16 42.5 14.70 18.90
PAA 160115C00045000 C 01/15/16 45.0 13.70 15.70
PAA 160115C00047500 C 01/15/16 47.5 10.60 12.60
PAA 160115C00050000 C 01/15/16 50.0 8.90 10.50
PAA 160115C00052500 C 01/15/16 52.5 6.90 8.30
PAA 160115C00055000 C 01/15/16 55.0 4.60 6.20
PAA 160115C00057500 C 01/15/16 57.5 3.60 6.20
PAA 160115C00060000 C 01/15/16 60.0 2.50 5.40
PAA 160115C00062500 C 01/15/16 62.5 1.95 3.00
PAA 160115C00065000 C 01/15/16 65.0 1.00 1.80
PAA 160115C00067500 C 01/15/16 67.5 0.00 1.90
PAA 160115C00070000 C 01/15/16 70.0 0.50 1.25
PAA 160115C00075000 C 01/15/16 75.0 0.30 0.65
PAA 160115C00080000 C 01/15/16 80.0 0.05 0.50
PAA 160115P00030000 P 01/15/16 30.0 0.10 0.85
PAA 160115P00032500 P 01/15/16 32.5 0.15 4.60
PAA 160115P00035000 P 01/15/16 35.0 0.00 1.00
PAA 160115P00037500 P 01/15/16 37.5 0.40 1.00
PAA 160115P00040000 P 01/15/16 40.0 0.45 4.60
PAA 160115P00042500 P 01/15/16 42.5 0.65 1.45
PAA 160115P00045000 P 01/15/16 45.0 0.90 1.70
PAA 160115P00047500 P 01/15/16 47.5 1.20 1.90
PAA 160115P00050000 P 01/15/16 50.0 1.85 2.80
PAA 160115P00052500 P 01/15/16 52.5 1.05 3.90
PAA 160115P00055000 P 01/15/16 55.0 3.50 4.60
PAA 160115P00057500 P 01/15/16 57.5 4.40 6.90
PAA 160115P00060000 P 01/15/16 60.0 6.10 7.30
PAA 160115P00062500 P 01/15/16 62.5 6.30 10.50
PAA 160115P00065000 P 01/15/16 65.0 9.40 11.40
PAA 160115P00067500 P 01/15/16 67.5 11.00 13.00
PAA 160115P00070000 P 01/15/16 70.0 13.60 15.90
PAA 160115P00075000 P 01/15/16 75.0 17.60 20.50
PAA 160115P00080000 P 01/15/16 80.0 22.60 24.70

OPRA data is delayed 15 minutes.