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 (2016-12-02)Premium Content

Plains All American Pipeline (PAA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 170217C00014000 C 02/17/17 14.0 16.00 17.30
PAA 170217C00015000 C 02/17/17 15.0 13.30 17.70
PAA 170217C00016000 C 02/17/17 16.0 12.30 16.70
PAA 170217C00017000 C 02/17/17 17.0 11.10 15.50
PAA 170217C00018000 C 02/17/17 18.0 10.10 14.70
PAA 170217C00019000 C 02/17/17 19.0 9.50 13.80
PAA 170217C00020000 C 02/17/17 20.0 8.30 12.80
PAA 170217C00021000 C 02/17/17 21.0 7.40 11.80
PAA 170217C00022000 C 02/17/17 22.0 7.10 10.70
PAA 170217C00023000 C 02/17/17 23.0 6.60 8.40
PAA 170217C00024000 C 02/17/17 24.0 5.60 7.30
PAA 170217C00025000 C 02/17/17 25.0 5.10 6.20
PAA 170217C00026000 C 02/17/17 26.0 4.00 5.20
PAA 170217C00027000 C 02/17/17 27.0 3.20 3.60
PAA 170217C00028000 C 02/17/17 28.0 2.25 2.75
PAA 170217C00029000 C 02/17/17 29.0 1.50 1.75
PAA 170217C00030000 C 02/17/17 30.0 0.85 1.05
PAA 170217C00031000 C 02/17/17 31.0 0.45 0.70
PAA 170217C00032000 C 02/17/17 32.0 0.20 0.40
PAA 170217C00033000 C 02/17/17 33.0 0.10 0.20
PAA 170217C00034000 C 02/17/17 34.0 0.00 0.20
PAA 170217C00035000 C 02/17/17 35.0 0.00 0.15
PAA 170217C00036000 C 02/17/17 36.0 0.00 0.15
PAA 170217C00037000 C 02/17/17 37.0 0.00 0.15
PAA 170217C00038000 C 02/17/17 38.0 0.00 0.10
PAA 170217C00039000 C 02/17/17 39.0 0.00 0.10
PAA 170217C00040000 C 02/17/17 40.0 0.00 0.10
PAA 170217C00041000 C 02/17/17 41.0 0.00 0.10
PAA 170217C00042000 C 02/17/17 42.0 0.00 0.10
PAA 170217C00043000 C 02/17/17 43.0 0.00 0.10
PAA 170217C00044000 C 02/17/17 44.0 0.00 0.10
PAA 170217P00014000 P 02/17/17 14.0 0.00 0.05
PAA 170217P00015000 P 02/17/17 15.0 0.00 0.05
PAA 170217P00016000 P 02/17/17 16.0 0.00 0.10
PAA 170217P00017000 P 02/17/17 17.0 0.00 0.10
PAA 170217P00018000 P 02/17/17 18.0 0.00 0.15
PAA 170217P00019000 P 02/17/17 19.0 0.00 0.15
PAA 170217P00020000 P 02/17/17 20.0 0.00 0.20
PAA 170217P00021000 P 02/17/17 21.0 0.00 0.25
PAA 170217P00022000 P 02/17/17 22.0 0.00 0.25
PAA 170217P00023000 P 02/17/17 23.0 0.00 0.25
PAA 170217P00024000 P 02/17/17 24.0 0.00 0.30
PAA 170217P00025000 P 02/17/17 25.0 0.00 0.25
PAA 170217P00026000 P 02/17/17 26.0 0.10 0.25
PAA 170217P00027000 P 02/17/17 27.0 0.15 0.35
PAA 170217P00028000 P 02/17/17 28.0 0.30 0.50
PAA 170217P00029000 P 02/17/17 29.0 0.55 0.75
PAA 170217P00030000 P 02/17/17 30.0 0.95 1.15
PAA 170217P00031000 P 02/17/17 31.0 1.55 1.80
PAA 170217P00032000 P 02/17/17 32.0 2.05 2.55
PAA 170217P00033000 P 02/17/17 33.0 3.00 3.40
PAA 170217P00034000 P 02/17/17 34.0 3.80 4.40
PAA 170217P00035000 P 02/17/17 35.0 4.50 5.60
PAA 170217P00036000 P 02/17/17 36.0 5.50 6.50
PAA 170217P00037000 P 02/17/17 37.0 6.20 7.90
PAA 170217P00038000 P 02/17/17 38.0 5.90 10.20
PAA 170217P00039000 P 02/17/17 39.0 6.90 11.10
PAA 170217P00040000 P 02/17/17 40.0 9.40 10.50
PAA 170217P00041000 P 02/17/17 41.0 8.70 13.30
PAA 170217P00042000 P 02/17/17 42.0 9.70 14.10
PAA 170217P00043000 P 02/17/17 43.0 11.10 15.40
PAA 170217P00044000 P 02/17/17 44.0 13.50 14.40
PAA 170317C00025000 C 03/17/17 25.0 5.10 6.10
PAA 170317C00026000 C 03/17/17 26.0 4.10 4.70
PAA 170317C00027000 C 03/17/17 27.0 3.10 3.90
PAA 170317C00028000 C 03/17/17 28.0 2.35 3.20
PAA 170317C00029000 C 03/17/17 29.0 1.75 2.05
PAA 170317C00030000 C 03/17/17 30.0 1.15 1.50
PAA 170317C00031000 C 03/17/17 31.0 0.80 1.05
PAA 170317C00032000 C 03/17/17 32.0 0.50 0.65
PAA 170317C00033000 C 03/17/17 33.0 0.25 0.40
PAA 170317C00034000 C 03/17/17 34.0 0.15 0.45
PAA 170317C00035000 C 03/17/17 35.0 0.00 0.35
PAA 170317C00036000 C 03/17/17 36.0 0.00 0.30
PAA 170317C00037000 C 03/17/17 37.0 0.00 0.20
PAA 170317P00025000 P 03/17/17 25.0 0.00 0.45
PAA 170317P00026000 P 03/17/17 26.0 0.20 0.45
PAA 170317P00027000 P 03/17/17 27.0 0.35 0.60
PAA 170317P00028000 P 03/17/17 28.0 0.55 0.75
PAA 170317P00029000 P 03/17/17 29.0 0.85 1.10
PAA 170317P00030000 P 03/17/17 30.0 1.30 1.55
PAA 170317P00031000 P 03/17/17 31.0 1.85 2.10
PAA 170317P00032000 P 03/17/17 32.0 2.40 2.90
PAA 170317P00033000 P 03/17/17 33.0 3.00 3.90
PAA 170317P00034000 P 03/17/17 34.0 3.90 4.70
PAA 170317P00035000 P 03/17/17 35.0 4.90 5.50
PAA 170317P00036000 P 03/17/17 36.0 3.90 7.50
PAA 170317P00037000 P 03/17/17 37.0 6.50 7.50
PAA 170519C00015000 C 05/19/17 15.0 15.10 16.40
PAA 170519C00016000 C 05/19/17 16.0 12.10 16.50
PAA 170519C00017000 C 05/19/17 17.0 11.20 15.40
PAA 170519C00018000 C 05/19/17 18.0 10.40 14.70
PAA 170519C00019000 C 05/19/17 19.0 9.40 13.70
PAA 170519C00020000 C 05/19/17 20.0 8.40 12.70
PAA 170519C00021000 C 05/19/17 21.0 7.20 11.60
PAA 170519C00022000 C 05/19/17 22.0 6.50 10.70
PAA 170519C00023000 C 05/19/17 23.0 5.50 9.70
PAA 170519C00024000 C 05/19/17 24.0 6.00 6.80
PAA 170519C00025000 C 05/19/17 25.0 5.20 6.00
PAA 170519C00026000 C 05/19/17 26.0 4.30 5.20
PAA 170519C00027000 C 05/19/17 27.0 3.70 4.10
PAA 170519C00028000 C 05/19/17 28.0 2.95 3.30
PAA 170519C00029000 C 05/19/17 29.0 2.30 2.65
PAA 170519C00030000 C 05/19/17 30.0 1.75 2.10
PAA 170519C00031000 C 05/19/17 31.0 1.30 1.60
PAA 170519C00032000 C 05/19/17 32.0 0.90 1.20
PAA 170519C00033000 C 05/19/17 33.0 0.65 0.90
PAA 170519C00034000 C 05/19/17 34.0 0.40 0.65
PAA 170519C00035000 C 05/19/17 35.0 0.25 0.50
PAA 170519C00036000 C 05/19/17 36.0 0.15 0.50
PAA 170519C00037000 C 05/19/17 37.0 0.00 0.50
PAA 170519C00038000 C 05/19/17 38.0 0.00 0.35
PAA 170519C00039000 C 05/19/17 39.0 0.00 0.25
PAA 170519C00040000 C 05/19/17 40.0 0.05 0.20
PAA 170519C00041000 C 05/19/17 41.0 0.00 0.25
PAA 170519C00042000 C 05/19/17 42.0 0.00 0.20
PAA 170519C00043000 C 05/19/17 43.0 0.00 0.20
PAA 170519C00044000 C 05/19/17 44.0 0.00 0.15
PAA 170519P00015000 P 05/19/17 15.0 0.00 0.40
PAA 170519P00016000 P 05/19/17 16.0 0.00 0.50
PAA 170519P00017000 P 05/19/17 17.0 0.00 0.45
PAA 170519P00018000 P 05/19/17 18.0 0.00 0.45
PAA 170519P00019000 P 05/19/17 19.0 0.00 0.50
PAA 170519P00020000 P 05/19/17 20.0 0.05 0.50
PAA 170519P00021000 P 05/19/17 21.0 0.05 0.50
PAA 170519P00022000 P 05/19/17 22.0 0.10 0.45
PAA 170519P00023000 P 05/19/17 23.0 0.20 0.55
PAA 170519P00024000 P 05/19/17 24.0 0.40 0.65
PAA 170519P00025000 P 05/19/17 25.0 0.55 0.80
PAA 170519P00026000 P 05/19/17 26.0 0.75 1.00
PAA 170519P00027000 P 05/19/17 27.0 1.00 1.20
PAA 170519P00028000 P 05/19/17 28.0 1.30 1.60
PAA 170519P00029000 P 05/19/17 29.0 1.70 1.90
PAA 170519P00030000 P 05/19/17 30.0 2.20 2.45
PAA 170519P00031000 P 05/19/17 31.0 2.70 3.00
PAA 170519P00032000 P 05/19/17 32.0 3.40 3.70
PAA 170519P00033000 P 05/19/17 33.0 3.80 4.80
PAA 170519P00034000 P 05/19/17 34.0 4.40 5.30
PAA 170519P00035000 P 05/19/17 35.0 5.30 6.30
PAA 170519P00036000 P 05/19/17 36.0 6.20 7.20
PAA 170519P00037000 P 05/19/17 37.0 7.20 8.00
PAA 170519P00038000 P 05/19/17 38.0 7.60 10.40
PAA 170519P00039000 P 05/19/17 39.0 8.80 9.90
PAA 170519P00040000 P 05/19/17 40.0 8.30 12.60
PAA 170519P00041000 P 05/19/17 41.0 9.30 13.60
PAA 170519P00042000 P 05/19/17 42.0 10.30 14.50
PAA 170519P00043000 P 05/19/17 43.0 11.30 15.50
PAA 170519P00044000 P 05/19/17 44.0 13.50 15.20
PAA 170818C00017000 C 08/18/17 17.0 12.80 14.50
PAA 170818C00018000 C 08/18/17 18.0 10.50 14.70
PAA 170818C00019000 C 08/18/17 19.0 9.60 13.70
PAA 170818C00020000 C 08/18/17 20.0 8.20 12.60
PAA 170818C00021000 C 08/18/17 21.0 7.40 11.70
PAA 170818C00022000 C 08/18/17 22.0 6.40 10.70
PAA 170818C00023000 C 08/18/17 23.0 7.20 7.90
PAA 170818C00024000 C 08/18/17 24.0 5.90 7.20
PAA 170818C00025000 C 08/18/17 25.0 5.30 6.40
PAA 170818C00026000 C 08/18/17 26.0 4.30 5.60
PAA 170818C00027000 C 08/18/17 27.0 3.90 4.40
PAA 170818C00028000 C 08/18/17 28.0 3.30 3.80
PAA 170818C00029000 C 08/18/17 29.0 2.70 3.20
PAA 170818C00030000 C 08/18/17 30.0 2.10 2.60
PAA 170818C00031000 C 08/18/17 31.0 1.70 2.15
PAA 170818C00032000 C 08/18/17 32.0 1.35 1.70
PAA 170818C00033000 C 08/18/17 33.0 1.00 1.35
PAA 170818C00034000 C 08/18/17 34.0 0.75 1.05
PAA 170818C00035000 C 08/18/17 35.0 0.60 0.85
PAA 170818C00036000 C 08/18/17 36.0 0.35 0.70
PAA 170818C00037000 C 08/18/17 37.0 0.20 0.70
PAA 170818C00038000 C 08/18/17 38.0 0.05 0.55
PAA 170818C00039000 C 08/18/17 39.0 0.00 0.50
PAA 170818C00040000 C 08/18/17 40.0 0.00 0.50
PAA 170818C00041000 C 08/18/17 41.0 0.00 0.45
PAA 170818C00042000 C 08/18/17 42.0 0.00 0.35
PAA 170818C00043000 C 08/18/17 43.0 0.00 0.30
PAA 170818C00044000 C 08/18/17 44.0 0.00 0.25
PAA 170818P00017000 P 08/18/17 17.0 0.00 0.55
PAA 170818P00018000 P 08/18/17 18.0 0.05 0.60
PAA 170818P00019000 P 08/18/17 19.0 0.05 0.65
PAA 170818P00020000 P 08/18/17 20.0 0.20 0.70
PAA 170818P00021000 P 08/18/17 21.0 0.30 0.80
PAA 170818P00022000 P 08/18/17 22.0 0.60 0.90
PAA 170818P00023000 P 08/18/17 23.0 0.75 1.05
PAA 170818P00024000 P 08/18/17 24.0 0.90 1.25
PAA 170818P00025000 P 08/18/17 25.0 1.10 1.40
PAA 170818P00026000 P 08/18/17 26.0 1.40 1.70
PAA 170818P00027000 P 08/18/17 27.0 1.70 2.10
PAA 170818P00028000 P 08/18/17 28.0 2.05 2.45
PAA 170818P00029000 P 08/18/17 29.0 2.50 2.85
PAA 170818P00030000 P 08/18/17 30.0 3.00 3.40
PAA 170818P00031000 P 08/18/17 31.0 3.60 4.00
PAA 170818P00032000 P 08/18/17 32.0 4.20 4.60
PAA 170818P00033000 P 08/18/17 33.0 4.90 5.40
PAA 170818P00034000 P 08/18/17 34.0 5.00 6.10
PAA 170818P00035000 P 08/18/17 35.0 5.80 7.30
PAA 170818P00036000 P 08/18/17 36.0 6.70 7.80
PAA 170818P00037000 P 08/18/17 37.0 7.50 8.90
PAA 170818P00038000 P 08/18/17 38.0 8.50 9.50
PAA 170818P00039000 P 08/18/17 39.0 9.20 11.00
PAA 170818P00040000 P 08/18/17 40.0 9.00 12.60
PAA 170818P00041000 P 08/18/17 41.0 10.00 14.00
PAA 170818P00042000 P 08/18/17 42.0 11.00 15.00
PAA 170818P00043000 P 08/18/17 43.0 11.90 16.00
PAA 170818P00044000 P 08/18/17 44.0 13.90 16.10
PAA 180119C00003000 C 01/19/18 3.0 26.70 28.30
PAA 180119C00005000 C 01/19/18 5.0 23.00 27.60
PAA 180119C00007500 C 01/19/18 7.5 20.50 24.80
PAA 180119C00010000 C 01/19/18 10.0 18.00 22.40
PAA 180119C00012500 C 01/19/18 12.5 15.80 20.30
PAA 180119C00015000 C 01/19/18 15.0 14.90 16.40
PAA 180119C00017500 C 01/19/18 17.5 12.50 13.80
PAA 180119C00020000 C 01/19/18 20.0 10.00 11.40
PAA 180119C00022500 C 01/19/18 22.5 7.80 8.80
PAA 180119C00025000 C 01/19/18 25.0 5.80 7.00
PAA 180119C00027500 C 01/19/18 27.5 4.10 4.50
PAA 180119C00030000 C 01/19/18 30.0 2.80 3.20
PAA 180119C00032500 C 01/19/18 32.5 1.70 2.60
PAA 180119C00035000 C 01/19/18 35.0 1.05 1.50
PAA 180119C00037500 C 01/19/18 37.5 0.80 1.25
PAA 180119C00040000 C 01/19/18 40.0 0.10 0.75
PAA 180119C00042500 C 01/19/18 42.5 0.00 0.75
PAA 180119C00045000 C 01/19/18 45.0 0.05 0.50
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.30
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.05
PAA 180119P00005000 P 01/19/18 5.0 0.05 0.25
PAA 180119P00007500 P 01/19/18 7.5 0.00 0.50
PAA 180119P00010000 P 01/19/18 10.0 0.30 0.75
PAA 180119P00012500 P 01/19/18 12.5 0.15 0.75
PAA 180119P00015000 P 01/19/18 15.0 0.55 0.85
PAA 180119P00017500 P 01/19/18 17.5 0.55 1.25
PAA 180119P00020000 P 01/19/18 20.0 1.20 1.30
PAA 180119P00022500 P 01/19/18 22.5 1.05 1.85
PAA 180119P00025000 P 01/19/18 25.0 1.85 2.50
PAA 180119P00027500 P 01/19/18 27.5 2.55 3.20
PAA 180119P00030000 P 01/19/18 30.0 3.70 4.50
PAA 180119P00032500 P 01/19/18 32.5 5.30 6.20
PAA 180119P00035000 P 01/19/18 35.0 6.60 7.90
PAA 180119P00037500 P 01/19/18 37.5 8.60 10.00
PAA 180119P00040000 P 01/19/18 40.0 10.90 12.10
PAA 180119P00042500 P 01/19/18 42.5 13.20 14.70
PAA 180119P00045000 P 01/19/18 45.0 15.20 17.20
PAA 180119P00050000 P 01/19/18 50.0 20.10 22.10
PAA 190118C00018000 C 01/18/19 18.0 11.90 13.90
PAA 190118C00020000 C 01/18/19 20.0 10.00 11.40
PAA 190118C00023000 C 01/18/19 23.0 7.20 9.10
PAA 190118C00025000 C 01/18/19 25.0 5.70 7.80
PAA 190118C00028000 C 01/18/19 28.0 4.20 5.80
PAA 190118C00030000 C 01/18/19 30.0 3.30 4.90
PAA 190118C00032000 C 01/18/19 32.0 2.50 4.10
PAA 190118C00035000 C 01/18/19 35.0 1.60 2.85
PAA 190118C00037000 C 01/18/19 37.0 1.10 2.60
PAA 190118C00040000 C 01/18/19 40.0 0.55 2.00
PAA 190118C00042000 C 01/18/19 42.0 0.30 1.35
PAA 190118C00045000 C 01/18/19 45.0 0.05 1.05
PAA 190118P00018000 P 01/18/19 18.0 1.55 2.45
PAA 190118P00020000 P 01/18/19 20.0 2.00 2.95
PAA 190118P00023000 P 01/18/19 23.0 2.85 4.10
PAA 190118P00025000 P 01/18/19 25.0 3.60 4.90
PAA 190118P00028000 P 01/18/19 28.0 4.90 6.20
PAA 190118P00030000 P 01/18/19 30.0 6.00 7.50
PAA 190118P00032000 P 01/18/19 32.0 6.90 8.70
PAA 190118P00035000 P 01/18/19 35.0 8.80 10.60
PAA 190118P00037000 P 01/18/19 37.0 10.20 12.30
PAA 190118P00040000 P 01/18/19 40.0 12.50 14.80
PAA 190118P00042000 P 01/18/19 42.0 14.30 16.80
PAA 190118P00045000 P 01/18/19 45.0 16.80 19.50

OPRA data is delayed 15 minutes.