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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141220C00037500 C 12/20/14 37.5 13.40 16.40
PAA 141220C00040000 C 12/20/14 40.0 10.90 13.90
PAA 141220C00042500 C 12/20/14 42.5 8.30 11.40
PAA 141220C00045000 C 12/20/14 45.0 5.80 9.00
PAA 141220C00047500 C 12/20/14 47.5 3.30 6.90
PAA 141220C00050000 C 12/20/14 50.0 2.05 3.00
PAA 141220C00052500 C 12/20/14 52.5 0.75 1.00
PAA 141220C00055000 C 12/20/14 55.0 0.10 0.45
PAA 141220C00057500 C 12/20/14 57.5 0.05 0.15
PAA 141220C00060000 C 12/20/14 60.0 0.00 0.10
PAA 141220C00062500 C 12/20/14 62.5 0.00 0.10
PAA 141220C00065000 C 12/20/14 65.0 0.00 0.25
PAA 141220C00070000 C 12/20/14 70.0 0.00 0.25
PAA 141220P00037500 P 12/20/14 37.5 0.00 0.75
PAA 141220P00040000 P 12/20/14 40.0 0.00 0.25
PAA 141220P00042500 P 12/20/14 42.5 0.00 0.25
PAA 141220P00045000 P 12/20/14 45.0 0.05 0.20
PAA 141220P00047500 P 12/20/14 47.5 0.05 0.40
PAA 141220P00050000 P 12/20/14 50.0 0.55 0.80
PAA 141220P00052500 P 12/20/14 52.5 1.70 2.05
PAA 141220P00055000 P 12/20/14 55.0 3.40 4.00
PAA 141220P00057500 P 12/20/14 57.5 3.90 6.30
PAA 141220P00060000 P 12/20/14 60.0 6.20 9.30
PAA 141220P00062500 P 12/20/14 62.5 8.70 11.80
PAA 141220P00065000 P 12/20/14 65.0 11.20 14.30
PAA 141220P00070000 P 12/20/14 70.0 16.20 19.30
PAA 150117C00022500 C 01/17/15 22.5 28.30 31.40
PAA 150117C00025000 C 01/17/15 25.0 24.20 28.90
PAA 150117C00027500 C 01/17/15 27.5 21.80 26.30
PAA 150117C00030000 C 01/17/15 30.0 20.80 23.90
PAA 150117C00032500 C 01/17/15 32.5 18.30 21.40
PAA 150117C00035000 C 01/17/15 35.0 15.70 18.90
PAA 150117C00037500 C 01/17/15 37.5 13.30 16.40
PAA 150117C00040000 C 01/17/15 40.0 10.80 14.10
PAA 150117C00042500 C 01/17/15 42.5 8.40 11.60
PAA 150117C00045000 C 01/17/15 45.0 5.90 9.20
PAA 150117C00047500 C 01/17/15 47.5 3.60 5.50
PAA 150117C00050000 C 01/17/15 50.0 2.70 3.10
PAA 150117C00052500 C 01/17/15 52.5 1.35 1.65
PAA 150117C00055000 C 01/17/15 55.0 0.55 0.80
PAA 150117C00057500 C 01/17/15 57.5 0.15 0.40
PAA 150117C00060000 C 01/17/15 60.0 0.00 0.20
PAA 150117C00062500 C 01/17/15 62.5 0.00 0.20
PAA 150117C00065000 C 01/17/15 65.0 0.00 0.15
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.25
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.75
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.25
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.25
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.25
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.25
PAA 150117P00025000 P 01/17/15 25.0 0.00 4.20
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.25
PAA 150117P00030000 P 01/17/15 30.0 0.00 4.20
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.10
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.20
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.15
PAA 150117P00040000 P 01/17/15 40.0 0.05 0.20
PAA 150117P00042500 P 01/17/15 42.5 0.05 0.30
PAA 150117P00045000 P 01/17/15 45.0 0.25 0.45
PAA 150117P00047500 P 01/17/15 47.5 0.60 0.80
PAA 150117P00050000 P 01/17/15 50.0 1.20 1.45
PAA 150117P00052500 P 01/17/15 52.5 2.35 2.65
PAA 150117P00055000 P 01/17/15 55.0 3.70 4.30
PAA 150117P00057500 P 01/17/15 57.5 3.90 6.50
PAA 150117P00060000 P 01/17/15 60.0 6.30 9.40
PAA 150117P00062500 P 01/17/15 62.5 8.70 11.90
PAA 150117P00065000 P 01/17/15 65.0 11.20 14.30
PAA 150117P00067500 P 01/17/15 67.5 13.70 16.80
PAA 150117P00070000 P 01/17/15 70.0 16.20 19.90
PAA 150117P00075000 P 01/17/15 75.0 21.20 24.60
PAA 150117P00080000 P 01/17/15 80.0 26.10 29.60
PAA 150117P00085000 P 01/17/15 85.0 31.10 34.20
PAA 150220C00030000 C 02/20/15 30.0 20.80 23.80
PAA 150220C00032500 C 02/20/15 32.5 17.80 21.40
PAA 150220C00035000 C 02/20/15 35.0 15.80 18.90
PAA 150220C00037500 C 02/20/15 37.5 13.30 16.50
PAA 150220C00040000 C 02/20/15 40.0 10.80 14.10
PAA 150220C00042500 C 02/20/15 42.5 8.40 11.70
PAA 150220C00045000 C 02/20/15 45.0 6.20 9.70
PAA 150220C00047500 C 02/20/15 47.5 4.40 7.40
PAA 150220C00050000 C 02/20/15 50.0 3.10 5.60
PAA 150220C00052500 C 02/20/15 52.5 1.75 4.40
PAA 150220C00055000 C 02/20/15 55.0 0.90 1.30
PAA 150220C00057500 C 02/20/15 57.5 0.35 0.65
PAA 150220C00060000 C 02/20/15 60.0 0.15 0.35
PAA 150220C00062500 C 02/20/15 62.5 0.05 0.20
PAA 150220C00065000 C 02/20/15 65.0 0.00 0.15
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.50
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.50
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.75
PAA 150220C00080000 C 02/20/15 80.0 0.00 3.00
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 0.05 0.25
PAA 150220P00037500 P 02/20/15 37.5 0.10 0.30
PAA 150220P00040000 P 02/20/15 40.0 0.15 0.40
PAA 150220P00042500 P 02/20/15 42.5 0.35 0.55
PAA 150220P00045000 P 02/20/15 45.0 0.60 0.85
PAA 150220P00047500 P 02/20/15 47.5 1.10 1.40
PAA 150220P00050000 P 02/20/15 50.0 1.95 2.35
PAA 150220P00052500 P 02/20/15 52.5 3.20 3.60
PAA 150220P00055000 P 02/20/15 55.0 4.60 5.40
PAA 150220P00057500 P 02/20/15 57.5 5.60 7.90
PAA 150220P00060000 P 02/20/15 60.0 7.00 10.10
PAA 150220P00062500 P 02/20/15 62.5 9.30 12.40
PAA 150220P00065000 P 02/20/15 65.0 11.80 15.00
PAA 150220P00067500 P 02/20/15 67.5 14.40 17.50
PAA 150220P00070000 P 02/20/15 70.0 16.70 19.90
PAA 150220P00075000 P 02/20/15 75.0 21.90 24.80
PAA 150220P00080000 P 02/20/15 80.0 26.90 29.80
PAA 150515C00030000 C 05/15/15 30.0 20.80 23.80
PAA 150515C00032500 C 05/15/15 32.5 17.40 21.40
PAA 150515C00035000 C 05/15/15 35.0 15.00 18.90
PAA 150515C00037500 C 05/15/15 37.5 12.50 16.40
PAA 150515C00040000 C 05/15/15 40.0 10.40 14.10
PAA 150515C00042500 C 05/15/15 42.5 8.50 11.90
PAA 150515C00045000 C 05/15/15 45.0 6.80 9.60
PAA 150515C00047500 C 05/15/15 47.5 4.90 8.00
PAA 150515C00050000 C 05/15/15 50.0 3.50 5.80
PAA 150515C00052500 C 05/15/15 52.5 2.35 4.40
PAA 150515C00055000 C 05/15/15 55.0 1.50 2.15
PAA 150515C00057500 C 05/15/15 57.5 0.85 1.40
PAA 150515C00060000 C 05/15/15 60.0 0.55 0.90
PAA 150515C00062500 C 05/15/15 62.5 0.25 0.70
PAA 150515C00065000 C 05/15/15 65.0 0.00 0.35
PAA 150515C00067500 C 05/15/15 67.5 0.00 0.25
PAA 150515C00070000 C 05/15/15 70.0 0.00 2.00
PAA 150515C00075000 C 05/15/15 75.0 0.00 3.00
PAA 150515P00030000 P 05/15/15 30.0 0.00 0.75
PAA 150515P00032500 P 05/15/15 32.5 0.00 0.55
PAA 150515P00035000 P 05/15/15 35.0 0.00 2.80
PAA 150515P00037500 P 05/15/15 37.5 0.00 0.75
PAA 150515P00040000 P 05/15/15 40.0 0.55 0.80
PAA 150515P00042500 P 05/15/15 42.5 0.80 1.15
PAA 150515P00045000 P 05/15/15 45.0 1.20 1.50
PAA 150515P00047500 P 05/15/15 47.5 2.10 2.45
PAA 150515P00050000 P 05/15/15 50.0 3.10 3.40
PAA 150515P00052500 P 05/15/15 52.5 4.50 4.90
PAA 150515P00055000 P 05/15/15 55.0 5.80 6.50
PAA 150515P00057500 P 05/15/15 57.5 6.80 8.80
PAA 150515P00060000 P 05/15/15 60.0 7.90 11.10
PAA 150515P00062500 P 05/15/15 62.5 10.10 13.10
PAA 150515P00065000 P 05/15/15 65.0 12.50 15.50
PAA 150515P00067500 P 05/15/15 67.5 15.00 19.50
PAA 150515P00070000 P 05/15/15 70.0 17.40 20.70
PAA 150515P00075000 P 05/15/15 75.0 22.30 25.30
PAA 160115C00030000 C 01/15/16 30.0 20.60 23.90
PAA 160115C00032500 C 01/15/16 32.5 16.80 21.50
PAA 160115C00035000 C 01/15/16 35.0 14.60 19.10
PAA 160115C00037500 C 01/15/16 37.5 12.20 16.70
PAA 160115C00040000 C 01/15/16 40.0 10.90 14.30
PAA 160115C00042500 C 01/15/16 42.5 8.60 12.50
PAA 160115C00045000 C 01/15/16 45.0 6.50 10.50
PAA 160115C00047500 C 01/15/16 47.5 4.80 8.70
PAA 160115C00050000 C 01/15/16 50.0 3.40 7.20
PAA 160115C00052500 C 01/15/16 52.5 2.50 6.00
PAA 160115C00055000 C 01/15/16 55.0 1.85 4.70
PAA 160115C00057500 C 01/15/16 57.5 1.50 2.75
PAA 160115C00060000 C 01/15/16 60.0 0.00 5.00
PAA 160115C00062500 C 01/15/16 62.5 0.00 3.30
PAA 160115C00065000 C 01/15/16 65.0 0.55 1.60
PAA 160115C00067500 C 01/15/16 67.5 0.00 1.30
PAA 160115C00070000 C 01/15/16 70.0 0.00 5.00
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.00
PAA 160115C00080000 C 01/15/16 80.0 0.00 5.00
PAA 160115P00030000 P 01/15/16 30.0 0.00 1.50
PAA 160115P00032500 P 01/15/16 32.5 0.00 0.95
PAA 160115P00035000 P 01/15/16 35.0 0.00 5.00
PAA 160115P00037500 P 01/15/16 37.5 0.00 5.00
PAA 160115P00040000 P 01/15/16 40.0 0.00 2.00
PAA 160115P00042500 P 01/15/16 42.5 0.00 5.00
PAA 160115P00045000 P 01/15/16 45.0 0.00 3.40
PAA 160115P00047500 P 01/15/16 47.5 1.40 5.30
PAA 160115P00050000 P 01/15/16 50.0 4.30 5.60
PAA 160115P00052500 P 01/15/16 52.5 4.00 7.20
PAA 160115P00055000 P 01/15/16 55.0 5.60 9.20
PAA 160115P00057500 P 01/15/16 57.5 7.40 11.10
PAA 160115P00060000 P 01/15/16 60.0 9.40 13.50
PAA 160115P00062500 P 01/15/16 62.5 11.50 15.50
PAA 160115P00065000 P 01/15/16 65.0 13.70 17.80
PAA 160115P00067500 P 01/15/16 67.5 16.30 19.50
PAA 160115P00070000 P 01/15/16 70.0 18.70 22.90
PAA 160115P00075000 P 01/15/16 75.0 23.50 28.00
PAA 160115P00080000 P 01/15/16 80.0 28.40 31.70

OPRA data is delayed 15 minutes.