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 (2016-06-03)Premium Content

Plains All American Pipeline (PAA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 160916C00015000 C 09/16/16 15.0 13.30 14.30
PAA 160916C00016000 C 09/16/16 16.0 10.50 14.80
PAA 160916C00017000 C 09/16/16 17.0 9.70 13.80
PAA 160916C00018000 C 09/16/16 18.0 9.70 11.20
PAA 160916C00019000 C 09/16/16 19.0 8.70 10.20
PAA 160916C00020000 C 09/16/16 20.0 6.90 10.80
PAA 160916C00021000 C 09/16/16 21.0 7.00 8.10
PAA 160916C00022000 C 09/16/16 22.0 5.80 7.20
PAA 160916C00023000 C 09/16/16 23.0 5.30 6.40
PAA 160916C00024000 C 09/16/16 24.0 4.30 5.70
PAA 160916C00025000 C 09/16/16 25.0 2.20 4.10
PAA 160916C00026000 C 09/16/16 26.0 1.40 3.20
PAA 160916C00027000 C 09/16/16 27.0 1.65 1.90
PAA 160916C00028000 C 09/16/16 28.0 1.00 1.20
PAA 160916C00029000 C 09/16/16 29.0 0.50 0.65
PAA 160916C00030000 C 09/16/16 30.0 0.20 0.25
PAA 160916C00031000 C 09/16/16 31.0 0.05 0.15
PAA 160916C00032000 C 09/16/16 32.0 0.00 0.05
PAA 160916C00033000 C 09/16/16 33.0 0.00 0.05
PAA 160916C00034000 C 09/16/16 34.0 0.00 0.80
PAA 160916C00035000 C 09/16/16 35.0 0.00 0.20
PAA 160916C00036000 C 09/16/16 36.0 0.00 0.25
PAA 160916C00037000 C 09/16/16 37.0 0.00 0.25
PAA 160916C00038000 C 09/16/16 38.0 0.00 0.25
PAA 160916C00039000 C 09/16/16 39.0 0.00 0.25
PAA 160916C00040000 C 09/16/16 40.0 0.00 0.05
PAA 160916P00015000 P 09/16/16 15.0 0.00 0.25
PAA 160916P00016000 P 09/16/16 16.0 0.00 0.25
PAA 160916P00017000 P 09/16/16 17.0 0.00 0.25
PAA 160916P00018000 P 09/16/16 18.0 0.00 0.85
PAA 160916P00019000 P 09/16/16 19.0 0.00 0.85
PAA 160916P00020000 P 09/16/16 20.0 0.00 0.25
PAA 160916P00021000 P 09/16/16 21.0 0.00 0.25
PAA 160916P00022000 P 09/16/16 22.0 0.00 0.25
PAA 160916P00023000 P 09/16/16 23.0 0.00 0.25
PAA 160916P00024000 P 09/16/16 24.0 0.00 0.25
PAA 160916P00025000 P 09/16/16 25.0 0.00 0.20
PAA 160916P00026000 P 09/16/16 26.0 0.00 0.35
PAA 160916P00027000 P 09/16/16 27.0 0.20 0.35
PAA 160916P00028000 P 09/16/16 28.0 0.45 0.65
PAA 160916P00029000 P 09/16/16 29.0 1.00 1.10
PAA 160916P00030000 P 09/16/16 30.0 1.50 1.75
PAA 160916P00031000 P 09/16/16 31.0 2.10 2.95
PAA 160916P00032000 P 09/16/16 32.0 2.00 3.80
PAA 160916P00033000 P 09/16/16 33.0 2.90 4.80
PAA 160916P00034000 P 09/16/16 34.0 4.00 5.90
PAA 160916P00035000 P 09/16/16 35.0 5.90 7.10
PAA 160916P00036000 P 09/16/16 36.0 5.40 8.20
PAA 160916P00037000 P 09/16/16 37.0 6.10 10.50
PAA 160916P00038000 P 09/16/16 38.0 7.10 11.30
PAA 160916P00039000 P 09/16/16 39.0 8.10 12.50
PAA 160916P00040000 P 09/16/16 40.0 10.60 12.10
PAA 161021C00021000 C 10/21/16 21.0 7.40 8.50
PAA 161021C00022000 C 10/21/16 22.0 4.70 9.00
PAA 161021C00023000 C 10/21/16 23.0 3.70 8.00
PAA 161021C00024000 C 10/21/16 24.0 3.10 5.20
PAA 161021C00025000 C 10/21/16 25.0 2.25 4.20
PAA 161021C00026000 C 10/21/16 26.0 0.90 3.20
PAA 161021C00027000 C 10/21/16 27.0 2.20 2.45
PAA 161021C00028000 C 10/21/16 28.0 1.60 1.80
PAA 161021C00029000 C 10/21/16 29.0 1.05 1.25
PAA 161021C00030000 C 10/21/16 30.0 0.65 0.85
PAA 161021C00031000 C 10/21/16 31.0 0.40 0.55
PAA 161021C00032000 C 10/21/16 32.0 0.20 0.40
PAA 161021C00033000 C 10/21/16 33.0 0.00 0.30
PAA 161021C00034000 C 10/21/16 34.0 0.00 0.30
PAA 161021C00035000 C 10/21/16 35.0 0.00 0.25
PAA 161021C00036000 C 10/21/16 36.0 0.00 0.30
PAA 161021C00037000 C 10/21/16 37.0 0.00 0.25
PAA 161021C00038000 C 10/21/16 38.0 0.00 0.55
PAA 161021C00039000 C 10/21/16 39.0 0.00 0.25
PAA 161021P00021000 P 10/21/16 21.0 0.00 0.30
PAA 161021P00022000 P 10/21/16 22.0 0.00 0.30
PAA 161021P00023000 P 10/21/16 23.0 0.00 0.35
PAA 161021P00024000 P 10/21/16 24.0 0.10 0.45
PAA 161021P00025000 P 10/21/16 25.0 0.25 0.45
PAA 161021P00026000 P 10/21/16 26.0 0.45 0.55
PAA 161021P00027000 P 10/21/16 27.0 0.65 0.80
PAA 161021P00028000 P 10/21/16 28.0 1.00 1.15
PAA 161021P00029000 P 10/21/16 29.0 1.50 1.65
PAA 161021P00030000 P 10/21/16 30.0 2.10 2.25
PAA 161021P00031000 P 10/21/16 31.0 2.70 3.00
PAA 161021P00032000 P 10/21/16 32.0 3.20 4.30
PAA 161021P00033000 P 10/21/16 33.0 2.30 6.50
PAA 161021P00034000 P 10/21/16 34.0 3.40 7.50
PAA 161021P00035000 P 10/21/16 35.0 4.10 8.30
PAA 161021P00036000 P 10/21/16 36.0 5.10 9.50
PAA 161021P00037000 P 10/21/16 37.0 6.10 10.60
PAA 161021P00038000 P 10/21/16 38.0 7.10 11.30
PAA 161021P00039000 P 10/21/16 39.0 9.90 11.10
PAA 161118C00012000 C 11/18/16 12.0 16.30 17.30
PAA 161118C00013000 C 11/18/16 13.0 13.50 17.80
PAA 161118C00014000 C 11/18/16 14.0 12.50 16.80
PAA 161118C00015000 C 11/18/16 15.0 11.60 15.80
PAA 161118C00016000 C 11/18/16 16.0 10.50 14.80
PAA 161118C00017000 C 11/18/16 17.0 9.70 13.80
PAA 161118C00018000 C 11/18/16 18.0 8.50 13.00
PAA 161118C00019000 C 11/18/16 19.0 8.20 10.10
PAA 161118C00020000 C 11/18/16 20.0 8.40 9.60
PAA 161118C00021000 C 11/18/16 21.0 6.00 10.00
PAA 161118C00022000 C 11/18/16 22.0 6.50 6.90
PAA 161118C00023000 C 11/18/16 23.0 5.50 6.00
PAA 161118C00024000 C 11/18/16 24.0 4.70 5.10
PAA 161118C00025000 C 11/18/16 25.0 3.80 4.20
PAA 161118C00026000 C 11/18/16 26.0 3.10 3.30
PAA 161118C00027000 C 11/18/16 27.0 2.45 2.60
PAA 161118C00028000 C 11/18/16 28.0 1.80 2.10
PAA 161118C00029000 C 11/18/16 29.0 1.30 1.60
PAA 161118C00030000 C 11/18/16 30.0 0.90 1.20
PAA 161118C00031000 C 11/18/16 31.0 0.60 0.85
PAA 161118C00032000 C 11/18/16 32.0 0.40 0.60
PAA 161118C00033000 C 11/18/16 33.0 0.25 0.45
PAA 161118C00034000 C 11/18/16 34.0 0.05 0.30
PAA 161118C00035000 C 11/18/16 35.0 0.00 0.25
PAA 161118C00036000 C 11/18/16 36.0 0.00 0.20
PAA 161118C00037000 C 11/18/16 37.0 0.00 0.15
PAA 161118C00038000 C 11/18/16 38.0 0.00 0.10
PAA 161118C00039000 C 11/18/16 39.0 0.00 0.10
PAA 161118P00012000 P 11/18/16 12.0 0.00 0.05
PAA 161118P00013000 P 11/18/16 13.0 0.00 0.05
PAA 161118P00014000 P 11/18/16 14.0 0.00 0.05
PAA 161118P00015000 P 11/18/16 15.0 0.00 0.10
PAA 161118P00016000 P 11/18/16 16.0 0.00 0.10
PAA 161118P00017000 P 11/18/16 17.0 0.00 0.15
PAA 161118P00018000 P 11/18/16 18.0 0.00 0.20
PAA 161118P00019000 P 11/18/16 19.0 0.00 0.20
PAA 161118P00020000 P 11/18/16 20.0 0.05 0.25
PAA 161118P00021000 P 11/18/16 21.0 0.10 0.30
PAA 161118P00022000 P 11/18/16 22.0 0.15 0.40
PAA 161118P00023000 P 11/18/16 23.0 0.25 0.50
PAA 161118P00024000 P 11/18/16 24.0 0.45 0.65
PAA 161118P00025000 P 11/18/16 25.0 0.65 0.80
PAA 161118P00026000 P 11/18/16 26.0 0.90 1.00
PAA 161118P00027000 P 11/18/16 27.0 1.20 1.35
PAA 161118P00028000 P 11/18/16 28.0 1.65 1.95
PAA 161118P00029000 P 11/18/16 29.0 2.20 2.50
PAA 161118P00030000 P 11/18/16 30.0 2.85 3.10
PAA 161118P00031000 P 11/18/16 31.0 3.50 3.80
PAA 161118P00032000 P 11/18/16 32.0 4.30 4.70
PAA 161118P00033000 P 11/18/16 33.0 5.10 5.60
PAA 161118P00034000 P 11/18/16 34.0 6.00 6.50
PAA 161118P00035000 P 11/18/16 35.0 6.90 7.40
PAA 161118P00036000 P 11/18/16 36.0 7.50 8.50
PAA 161118P00037000 P 11/18/16 37.0 8.20 9.80
PAA 161118P00038000 P 11/18/16 38.0 9.50 10.80
PAA 161118P00039000 P 11/18/16 39.0 10.50 11.80
PAA 170120C00005000 C 01/20/17 5.0 23.20 24.40
PAA 170120C00007500 C 01/20/17 7.5 19.00 23.40
PAA 170120C00010000 C 01/20/17 10.0 16.50 20.80
PAA 170120C00012500 C 01/20/17 12.5 14.00 18.40
PAA 170120C00014000 C 01/20/17 14.0 12.50 16.80
PAA 170120C00015000 C 01/20/17 15.0 12.20 14.90
PAA 170120C00016000 C 01/20/17 16.0 12.20 13.60
PAA 170120C00017500 C 01/20/17 17.5 10.70 11.90
PAA 170120C00019000 C 01/20/17 19.0 9.20 10.40
PAA 170120C00020000 C 01/20/17 20.0 8.30 9.50
PAA 170120C00021000 C 01/20/17 21.0 7.50 8.20
PAA 170120C00022500 C 01/20/17 22.5 6.10 6.90
PAA 170120C00024000 C 01/20/17 24.0 4.80 5.30
PAA 170120C00025000 C 01/20/17 25.0 4.00 4.60
PAA 170120C00026000 C 01/20/17 26.0 3.40 3.80
PAA 170120C00027500 C 01/20/17 27.5 2.50 2.80
PAA 170120C00029000 C 01/20/17 29.0 1.75 2.00
PAA 170120C00030000 C 01/20/17 30.0 1.40 1.60
PAA 170120C00031000 C 01/20/17 31.0 1.00 1.40
PAA 170120C00032500 C 01/20/17 32.5 0.65 0.95
PAA 170120C00034000 C 01/20/17 34.0 0.40 0.70
PAA 170120C00035000 C 01/20/17 35.0 0.30 0.50
PAA 170120C00036000 C 01/20/17 36.0 0.05 0.50
PAA 170120C00037500 C 01/20/17 37.5 0.00 0.35
PAA 170120C00039000 C 01/20/17 39.0 0.00 0.30
PAA 170120C00040000 C 01/20/17 40.0 0.00 0.25
PAA 170120C00041000 C 01/20/17 41.0 0.00 0.20
PAA 170120C00042500 C 01/20/17 42.5 0.00 0.20
PAA 170120C00044000 C 01/20/17 44.0 0.00 0.15
PAA 170120C00045000 C 01/20/17 45.0 0.00 0.15
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.10
PAA 170120C00050000 C 01/20/17 50.0 0.00 0.10
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.10
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.10
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.10
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.10
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.05
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.05
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.05
PAA 170120P00005000 P 01/20/17 5.0 0.00 0.05
PAA 170120P00007500 P 01/20/17 7.5 0.00 0.10
PAA 170120P00010000 P 01/20/17 10.0 0.00 0.15
PAA 170120P00012500 P 01/20/17 12.5 0.00 0.25
PAA 170120P00014000 P 01/20/17 14.0 0.00 0.30
PAA 170120P00015000 P 01/20/17 15.0 0.00 0.35
PAA 170120P00016000 P 01/20/17 16.0 0.00 0.40
PAA 170120P00017500 P 01/20/17 17.5 0.05 0.50
PAA 170120P00019000 P 01/20/17 19.0 0.15 0.55
PAA 170120P00020000 P 01/20/17 20.0 0.25 0.50
PAA 170120P00021000 P 01/20/17 21.0 0.30 0.70
PAA 170120P00022500 P 01/20/17 22.5 0.60 0.75
PAA 170120P00024000 P 01/20/17 24.0 0.80 1.10
PAA 170120P00025000 P 01/20/17 25.0 1.00 1.35
PAA 170120P00026000 P 01/20/17 26.0 1.30 1.65
PAA 170120P00027500 P 01/20/17 27.5 1.90 2.30
PAA 170120P00029000 P 01/20/17 29.0 2.70 3.10
PAA 170120P00030000 P 01/20/17 30.0 3.30 3.70
PAA 170120P00031000 P 01/20/17 31.0 4.00 4.40
PAA 170120P00032500 P 01/20/17 32.5 5.00 5.60
PAA 170120P00034000 P 01/20/17 34.0 5.90 6.90
PAA 170120P00035000 P 01/20/17 35.0 6.80 7.80
PAA 170120P00036000 P 01/20/17 36.0 7.80 8.60
PAA 170120P00037500 P 01/20/17 37.5 8.80 10.40
PAA 170120P00039000 P 01/20/17 39.0 10.20 12.20
PAA 170120P00040000 P 01/20/17 40.0 11.50 12.60
PAA 170120P00041000 P 01/20/17 41.0 12.20 14.60
PAA 170120P00042500 P 01/20/17 42.5 14.00 15.00
PAA 170120P00044000 P 01/20/17 44.0 13.70 18.00
PAA 170120P00045000 P 01/20/17 45.0 16.30 17.50
PAA 170120P00047500 P 01/20/17 47.5 18.80 20.00
PAA 170120P00050000 P 01/20/17 50.0 21.30 22.90
PAA 170120P00052500 P 01/20/17 52.5 23.30 25.60
PAA 170120P00055000 P 01/20/17 55.0 25.80 28.10
PAA 170120P00057500 P 01/20/17 57.5 28.50 30.50
PAA 170120P00060000 P 01/20/17 60.0 31.00 33.20
PAA 170120P00065000 P 01/20/17 65.0 35.60 38.10
PAA 170120P00070000 P 01/20/17 70.0 39.70 44.00
PAA 170120P00075000 P 01/20/17 75.0 45.10 48.70
PAA 170217C00014000 C 02/17/17 14.0 14.20 15.40
PAA 170217C00015000 C 02/17/17 15.0 11.50 15.80
PAA 170217C00016000 C 02/17/17 16.0 10.50 15.00
PAA 170217C00017000 C 02/17/17 17.0 9.80 14.00
PAA 170217C00018000 C 02/17/17 18.0 8.60 13.00
PAA 170217C00019000 C 02/17/17 19.0 7.80 12.00
PAA 170217C00020000 C 02/17/17 20.0 8.30 9.20
PAA 170217C00021000 C 02/17/17 21.0 7.50 8.30
PAA 170217C00022000 C 02/17/17 22.0 6.60 7.40
PAA 170217C00023000 C 02/17/17 23.0 5.70 6.60
PAA 170217C00024000 C 02/17/17 24.0 4.70 5.80
PAA 170217C00025000 C 02/17/17 25.0 4.30 5.00
PAA 170217C00026000 C 02/17/17 26.0 3.50 4.30
PAA 170217C00027000 C 02/17/17 27.0 2.70 3.50
PAA 170217C00028000 C 02/17/17 28.0 2.20 3.00
PAA 170217C00029000 C 02/17/17 29.0 1.90 2.50
PAA 170217C00030000 C 02/17/17 30.0 1.55 2.00
PAA 170217C00031000 C 02/17/17 31.0 1.15 1.65
PAA 170217C00032000 C 02/17/17 32.0 0.90 1.50
PAA 170217C00033000 C 02/17/17 33.0 0.65 1.15
PAA 170217C00034000 C 02/17/17 34.0 0.50 0.85
PAA 170217C00035000 C 02/17/17 35.0 0.15 0.80
PAA 170217C00036000 C 02/17/17 36.0 0.05 0.55
PAA 170217C00037000 C 02/17/17 37.0 0.05 0.50
PAA 170217C00038000 C 02/17/17 38.0 0.05 0.45
PAA 170217C00039000 C 02/17/17 39.0 0.00 0.40
PAA 170217C00040000 C 02/17/17 40.0 0.00 0.30
PAA 170217C00041000 C 02/17/17 41.0 0.00 0.25
PAA 170217C00042000 C 02/17/17 42.0 0.00 0.25
PAA 170217C00043000 C 02/17/17 43.0 0.00 0.20
PAA 170217C00044000 C 02/17/17 44.0 0.00 0.15
PAA 170217P00014000 P 02/17/17 14.0 0.00 0.40
PAA 170217P00015000 P 02/17/17 15.0 0.05 0.50
PAA 170217P00016000 P 02/17/17 16.0 0.10 0.50
PAA 170217P00017000 P 02/17/17 17.0 0.15 0.55
PAA 170217P00018000 P 02/17/17 18.0 0.20 0.65
PAA 170217P00019000 P 02/17/17 19.0 0.25 0.70
PAA 170217P00020000 P 02/17/17 20.0 0.35 0.80
PAA 170217P00021000 P 02/17/17 21.0 0.50 0.95
PAA 170217P00022000 P 02/17/17 22.0 0.65 1.10
PAA 170217P00023000 P 02/17/17 23.0 0.90 1.30
PAA 170217P00024000 P 02/17/17 24.0 1.10 1.55
PAA 170217P00025000 P 02/17/17 25.0 1.35 1.80
PAA 170217P00026000 P 02/17/17 26.0 1.70 2.25
PAA 170217P00027000 P 02/17/17 27.0 2.05 2.60
PAA 170217P00028000 P 02/17/17 28.0 2.45 3.20
PAA 170217P00029000 P 02/17/17 29.0 3.20 3.70
PAA 170217P00030000 P 02/17/17 30.0 3.80 4.40
PAA 170217P00031000 P 02/17/17 31.0 4.50 5.20
PAA 170217P00032000 P 02/17/17 32.0 5.20 6.10
PAA 170217P00033000 P 02/17/17 33.0 5.60 6.90
PAA 170217P00034000 P 02/17/17 34.0 6.40 7.70
PAA 170217P00035000 P 02/17/17 35.0 7.30 8.50
PAA 170217P00036000 P 02/17/17 36.0 8.20 9.40
PAA 170217P00037000 P 02/17/17 37.0 9.20 10.30
PAA 170217P00038000 P 02/17/17 38.0 10.00 11.20
PAA 170217P00039000 P 02/17/17 39.0 9.30 13.60
PAA 170217P00040000 P 02/17/17 40.0 10.30 14.50
PAA 170217P00041000 P 02/17/17 41.0 11.30 15.20
PAA 170217P00042000 P 02/17/17 42.0 12.20 16.50
PAA 170217P00043000 P 02/17/17 43.0 13.20 17.50
PAA 170217P00044000 P 02/17/17 44.0 15.80 17.20
PAA 180119C00003000 C 01/19/18 3.0 24.90 26.80
PAA 180119C00005000 C 01/19/18 5.0 21.50 25.90
PAA 180119C00007500 C 01/19/18 7.5 19.00 23.40
PAA 180119C00010000 C 01/19/18 10.0 16.50 20.80
PAA 180119C00012500 C 01/19/18 12.5 14.30 17.60
PAA 180119C00015000 C 01/19/18 15.0 12.90 14.30
PAA 180119C00017500 C 01/19/18 17.5 10.80 11.60
PAA 180119C00020000 C 01/19/18 20.0 8.60 9.60
PAA 180119C00022500 C 01/19/18 22.5 6.40 7.70
PAA 180119C00025000 C 01/19/18 25.0 4.80 6.10
PAA 180119C00027500 C 01/19/18 27.5 3.40 4.80
PAA 180119C00030000 C 01/19/18 30.0 2.20 3.70
PAA 180119C00032500 C 01/19/18 32.5 1.70 2.95
PAA 180119C00035000 C 01/19/18 35.0 1.05 1.75
PAA 180119C00037500 C 01/19/18 37.5 0.60 1.45
PAA 180119C00040000 C 01/19/18 40.0 0.40 1.25
PAA 180119C00042500 C 01/19/18 42.5 0.05 1.00
PAA 180119C00045000 C 01/19/18 45.0 0.00 0.75
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.45
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.20
PAA 180119P00005000 P 01/19/18 5.0 0.00 0.35
PAA 180119P00007500 P 01/19/18 7.5 0.00 0.55
PAA 180119P00010000 P 01/19/18 10.0 0.10 0.80
PAA 180119P00012500 P 01/19/18 12.5 0.35 1.10
PAA 180119P00015000 P 01/19/18 15.0 0.65 1.50
PAA 180119P00017500 P 01/19/18 17.5 1.00 1.95
PAA 180119P00020000 P 01/19/18 20.0 1.60 2.60
PAA 180119P00022500 P 01/19/18 22.5 2.35 3.60
PAA 180119P00025000 P 01/19/18 25.0 3.40 4.60
PAA 180119P00027500 P 01/19/18 27.5 4.60 5.90
PAA 180119P00030000 P 01/19/18 30.0 6.00 7.50
PAA 180119P00032500 P 01/19/18 32.5 7.60 9.30
PAA 180119P00035000 P 01/19/18 35.0 9.40 11.20
PAA 180119P00037500 P 01/19/18 37.5 11.60 13.30
PAA 180119P00040000 P 01/19/18 40.0 13.60 15.40
PAA 180119P00042500 P 01/19/18 42.5 15.90 17.60
PAA 180119P00045000 P 01/19/18 45.0 18.20 20.00
PAA 180119P00050000 P 01/19/18 50.0 21.90 25.40

OPRA data is delayed 15 minutes.