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 Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150717C00025000 C 07/17/15 25.0 18.20 18.80
PAA 150717C00027500 C 07/17/15 27.5 15.70 16.30
PAA 150717C00030000 C 07/17/15 30.0 13.20 13.80
PAA 150717C00032500 C 07/17/15 32.5 10.70 11.30
PAA 150717C00035000 C 07/17/15 35.0 8.20 8.80
PAA 150717C00037500 C 07/17/15 37.5 5.70 6.30
PAA 150717C00040000 C 07/17/15 40.0 3.20 3.80
PAA 150717C00042500 C 07/17/15 42.5 1.20 1.45
PAA 150717C00045000 C 07/17/15 45.0 0.05 0.20
PAA 150717C00047500 C 07/17/15 47.5 0.00 0.05
PAA 150717C00050000 C 07/17/15 50.0 0.00 0.05
PAA 150717C00052500 C 07/17/15 52.5 0.00 0.05
PAA 150717C00055000 C 07/17/15 55.0 0.00 0.10
PAA 150717C00057500 C 07/17/15 57.5 0.00 0.10
PAA 150717C00060000 C 07/17/15 60.0 0.00 0.10
PAA 150717C00065000 C 07/17/15 65.0 0.00 0.10
PAA 150717C00070000 C 07/17/15 70.0 0.00 0.10
PAA 150717P00025000 P 07/17/15 25.0 0.00 0.10
PAA 150717P00027500 P 07/17/15 27.5 0.00 0.10
PAA 150717P00030000 P 07/17/15 30.0 0.00 0.10
PAA 150717P00032500 P 07/17/15 32.5 0.00 0.10
PAA 150717P00035000 P 07/17/15 35.0 0.00 0.10
PAA 150717P00037500 P 07/17/15 37.5 0.00 0.10
PAA 150717P00040000 P 07/17/15 40.0 0.00 0.15
PAA 150717P00042500 P 07/17/15 42.5 0.20 0.35
PAA 150717P00045000 P 07/17/15 45.0 1.40 1.75
PAA 150717P00047500 P 07/17/15 47.5 3.70 4.30
PAA 150717P00050000 P 07/17/15 50.0 6.20 6.80
PAA 150717P00052500 P 07/17/15 52.5 8.70 9.30
PAA 150717P00055000 P 07/17/15 55.0 11.20 11.80
PAA 150717P00057500 P 07/17/15 57.5 13.70 14.30
PAA 150717P00060000 P 07/17/15 60.0 16.20 16.80
PAA 150717P00065000 P 07/17/15 65.0 21.00 21.80
PAA 150717P00070000 P 07/17/15 70.0 26.20 26.80
PAA 150821C00027500 C 08/21/15 27.5 15.70 16.30
PAA 150821C00030000 C 08/21/15 30.0 13.20 13.80
PAA 150821C00032500 C 08/21/15 32.5 10.70 11.30
PAA 150821C00035000 C 08/21/15 35.0 8.20 8.80
PAA 150821C00037500 C 08/21/15 37.5 5.70 6.30
PAA 150821C00040000 C 08/21/15 40.0 3.30 3.90
PAA 150821C00042500 C 08/21/15 42.5 1.65 1.85
PAA 150821C00045000 C 08/21/15 45.0 0.40 0.65
PAA 150821C00047500 C 08/21/15 47.5 0.05 0.20
PAA 150821C00050000 C 08/21/15 50.0 0.00 0.10
PAA 150821C00052500 C 08/21/15 52.5 0.00 0.05
PAA 150821C00055000 C 08/21/15 55.0 0.00 0.10
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 0.05
PAA 150821P00030000 P 08/21/15 30.0 0.00 0.05
PAA 150821P00032500 P 08/21/15 32.5 0.00 0.10
PAA 150821P00035000 P 08/21/15 35.0 0.05 0.15
PAA 150821P00037500 P 08/21/15 37.5 0.15 0.25
PAA 150821P00040000 P 08/21/15 40.0 0.40 0.55
PAA 150821P00042500 P 08/21/15 42.5 1.05 1.30
PAA 150821P00045000 P 08/21/15 45.0 2.45 2.70
PAA 150821P00047500 P 08/21/15 47.5 4.50 5.10
PAA 150821P00050000 P 08/21/15 50.0 6.90 7.40
PAA 150821P00052500 P 08/21/15 52.5 9.40 9.90
PAA 150821P00055000 P 08/21/15 55.0 11.90 12.40
PAA 150821P00057500 P 08/21/15 57.5 14.30 14.90
PAA 150821P00060000 P 08/21/15 60.0 16.90 17.40
PAA 150821P00065000 P 08/21/15 65.0 21.70 22.40
PAA 150821P00070000 P 08/21/15 70.0 26.80 27.40
PAA 151120C00025000 C 11/20/15 25.0 17.30 18.80
PAA 151120C00027500 C 11/20/15 27.5 14.80 16.50
PAA 151120C00030000 C 11/20/15 30.0 12.30 13.80
PAA 151120C00032500 C 11/20/15 32.5 9.80 11.60
PAA 151120C00035000 C 11/20/15 35.0 7.30 8.80
PAA 151120C00037500 C 11/20/15 37.5 5.60 6.40
PAA 151120C00040000 C 11/20/15 40.0 3.60 4.30
PAA 151120C00042500 C 11/20/15 42.5 2.10 2.55
PAA 151120C00045000 C 11/20/15 45.0 1.10 1.35
PAA 151120C00047500 C 11/20/15 47.5 0.50 0.65
PAA 151120C00050000 C 11/20/15 50.0 0.15 0.30
PAA 151120C00052500 C 11/20/15 52.5 0.05 0.20
PAA 151120C00055000 C 11/20/15 55.0 0.05 0.15
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.05
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.10
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.10
PAA 151120P00025000 P 11/20/15 25.0 0.00 0.10
PAA 151120P00027500 P 11/20/15 27.5 0.05 0.15
PAA 151120P00030000 P 11/20/15 30.0 0.10 0.25
PAA 151120P00032500 P 11/20/15 32.5 0.20 0.35
PAA 151120P00035000 P 11/20/15 35.0 0.40 0.60
PAA 151120P00037500 P 11/20/15 37.5 0.75 0.95
PAA 151120P00040000 P 11/20/15 40.0 1.30 1.65
PAA 151120P00042500 P 11/20/15 42.5 2.30 2.70
PAA 151120P00045000 P 11/20/15 45.0 3.70 4.20
PAA 151120P00047500 P 11/20/15 47.5 5.50 6.00
PAA 151120P00050000 P 11/20/15 50.0 7.70 8.50
PAA 151120P00052500 P 11/20/15 52.5 10.00 11.00
PAA 151120P00055000 P 11/20/15 55.0 12.50 13.50
PAA 151120P00060000 P 11/20/15 60.0 17.40 18.60
PAA 151120P00065000 P 11/20/15 65.0 21.30 24.00
PAA 151120P00070000 P 11/20/15 70.0 27.10 28.60
PAA 160115C00025000 C 01/15/16 25.0 17.00 18.80
PAA 160115C00027500 C 01/15/16 27.5 14.40 16.50
PAA 160115C00030000 C 01/15/16 30.0 11.90 14.00
PAA 160115C00032500 C 01/15/16 32.5 9.30 11.30
PAA 160115C00035000 C 01/15/16 35.0 7.20 8.90
PAA 160115C00037500 C 01/15/16 37.5 5.70 6.50
PAA 160115C00040000 C 01/15/16 40.0 3.70 4.50
PAA 160115C00042500 C 01/15/16 42.5 2.30 2.90
PAA 160115C00045000 C 01/15/16 45.0 1.40 1.70
PAA 160115C00047500 C 01/15/16 47.5 0.75 0.95
PAA 160115C00050000 C 01/15/16 50.0 0.35 0.45
PAA 160115C00052500 C 01/15/16 52.5 0.15 0.35
PAA 160115C00055000 C 01/15/16 55.0 0.05 0.15
PAA 160115C00057500 C 01/15/16 57.5 0.00 0.10
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 0.15
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.15
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.15
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 0.10 0.25
PAA 160115P00030000 P 01/15/16 30.0 0.20 0.35
PAA 160115P00032500 P 01/15/16 32.5 0.35 0.55
PAA 160115P00035000 P 01/15/16 35.0 0.60 0.85
PAA 160115P00037500 P 01/15/16 37.5 1.05 1.30
PAA 160115P00040000 P 01/15/16 40.0 1.70 2.05
PAA 160115P00042500 P 01/15/16 42.5 2.70 3.10
PAA 160115P00045000 P 01/15/16 45.0 4.10 4.60
PAA 160115P00047500 P 01/15/16 47.5 5.80 6.40
PAA 160115P00050000 P 01/15/16 50.0 7.80 8.60
PAA 160115P00052500 P 01/15/16 52.5 10.10 11.90
PAA 160115P00055000 P 01/15/16 55.0 12.40 14.50
PAA 160115P00057500 P 01/15/16 57.5 15.00 16.70
PAA 160115P00060000 P 01/15/16 60.0 17.10 19.30
PAA 160115P00062500 P 01/15/16 62.5 19.70 21.90
PAA 160115P00065000 P 01/15/16 65.0 22.10 24.40
PAA 160115P00067500 P 01/15/16 67.5 24.60 26.90
PAA 160115P00070000 P 01/15/16 70.0 27.00 29.40
PAA 160115P00075000 P 01/15/16 75.0 32.20 34.40
PAA 160115P00080000 P 01/15/16 80.0 36.40 39.40
PAA 160219C00022500 C 02/19/16 22.5 19.50 21.40
PAA 160219C00025000 C 02/19/16 25.0 17.00 18.90
PAA 160219C00027500 C 02/19/16 27.5 14.50 16.40
PAA 160219C00030000 C 02/19/16 30.0 12.00 13.80
PAA 160219C00032500 C 02/19/16 32.5 9.40 11.30
PAA 160219C00035000 C 02/19/16 35.0 7.10 8.80
PAA 160219C00037500 C 02/19/16 37.5 5.70 6.60
PAA 160219C00040000 C 02/19/16 40.0 3.40 4.60
PAA 160219C00042500 C 02/19/16 42.5 2.40 2.95
PAA 160219C00045000 C 02/19/16 45.0 1.25 1.80
PAA 160219C00047500 C 02/19/16 47.5 0.65 1.05
PAA 160219C00050000 C 02/19/16 50.0 0.30 0.60
PAA 160219C00052500 C 02/19/16 52.5 0.10 0.40
PAA 160219C00055000 C 02/19/16 55.0 0.00 0.25
PAA 160219C00060000 C 02/19/16 60.0 0.00 0.20
PAA 160219C00065000 C 02/19/16 65.0 0.00 0.15
PAA 160219P00022500 P 02/19/16 22.5 0.05 0.25
PAA 160219P00025000 P 02/19/16 25.0 0.05 0.30
PAA 160219P00027500 P 02/19/16 27.5 0.15 0.40
PAA 160219P00030000 P 02/19/16 30.0 0.30 0.55
PAA 160219P00032500 P 02/19/16 32.5 0.50 0.80
PAA 160219P00035000 P 02/19/16 35.0 0.90 1.25
PAA 160219P00037500 P 02/19/16 37.5 1.45 1.85
PAA 160219P00040000 P 02/19/16 40.0 2.20 2.65
PAA 160219P00042500 P 02/19/16 42.5 3.20 3.80
PAA 160219P00045000 P 02/19/16 45.0 4.70 6.00
PAA 160219P00047500 P 02/19/16 47.5 6.50 8.00
PAA 160219P00050000 P 02/19/16 50.0 8.50 9.70
PAA 160219P00052500 P 02/19/16 52.5 10.70 12.50
PAA 160219P00055000 P 02/19/16 55.0 13.10 14.90
PAA 160219P00060000 P 02/19/16 60.0 17.90 19.80
PAA 160219P00065000 P 02/19/16 65.0 22.50 25.00
PAA 170120C00025000 C 01/20/17 25.0 16.90 19.20
PAA 170120C00027500 C 01/20/17 27.5 13.70 17.10
PAA 170120C00030000 C 01/20/17 30.0 11.90 14.60
PAA 170120C00032500 C 01/20/17 32.5 9.30 12.60
PAA 170120C00035000 C 01/20/17 35.0 7.10 9.00
PAA 170120C00037500 C 01/20/17 37.5 5.70 7.00
PAA 170120C00040000 C 01/20/17 40.0 4.30 5.40
PAA 170120C00042500 C 01/20/17 42.5 3.10 4.00
PAA 170120C00045000 C 01/20/17 45.0 2.25 2.90
PAA 170120C00047500 C 01/20/17 47.5 1.45 2.10
PAA 170120C00050000 C 01/20/17 50.0 0.95 1.45
PAA 170120C00052500 C 01/20/17 52.5 0.55 1.00
PAA 170120C00055000 C 01/20/17 55.0 0.30 0.80
PAA 170120C00057500 C 01/20/17 57.5 0.15 0.60
PAA 170120C00060000 C 01/20/17 60.0 0.05 0.50
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.35
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.30
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.25
PAA 170120P00025000 P 01/20/17 25.0 0.65 1.00
PAA 170120P00027500 P 01/20/17 27.5 0.85 1.30
PAA 170120P00030000 P 01/20/17 30.0 1.25 1.80
PAA 170120P00032500 P 01/20/17 32.5 1.80 2.40
PAA 170120P00035000 P 01/20/17 35.0 2.45 3.30
PAA 170120P00037500 P 01/20/17 37.5 3.30 4.30
PAA 170120P00040000 P 01/20/17 40.0 4.30 5.30
PAA 170120P00042500 P 01/20/17 42.5 5.60 6.70
PAA 170120P00045000 P 01/20/17 45.0 7.10 8.20
PAA 170120P00047500 P 01/20/17 47.5 8.80 10.10
PAA 170120P00050000 P 01/20/17 50.0 10.70 12.40
PAA 170120P00052500 P 01/20/17 52.5 12.60 14.50
PAA 170120P00055000 P 01/20/17 55.0 14.90 16.20
PAA 170120P00057500 P 01/20/17 57.5 16.80 19.20
PAA 170120P00060000 P 01/20/17 60.0 18.30 21.90
PAA 170120P00065000 P 01/20/17 65.0 23.40 27.10
PAA 170120P00070000 P 01/20/17 70.0 28.00 32.00
PAA 170120P00075000 P 01/20/17 75.0 32.90 37.00

OPRA data is delayed 15 minutes.