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 (2015-03-06)Premium Content

Plains All American Pipeline (PAA)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150417C00032500 C 04/17/15 32.5 15.60 16.90
PAA 150417C00035000 C 04/17/15 35.0 13.20 14.50
PAA 150417C00037500 C 04/17/15 37.5 10.70 12.00
PAA 150417C00040000 C 04/17/15 40.0 8.20 9.50
PAA 150417C00042500 C 04/17/15 42.5 5.80 7.00
PAA 150417C00045000 C 04/17/15 45.0 3.30 4.60
PAA 150417C00047500 C 04/17/15 47.5 1.70 2.00
PAA 150417C00050000 C 04/17/15 50.0 0.30 0.55
PAA 150417C00052500 C 04/17/15 52.5 0.00 0.10
PAA 150417C00055000 C 04/17/15 55.0 0.00 0.05
PAA 150417C00057500 C 04/17/15 57.5 0.00 0.25
PAA 150417C00060000 C 04/17/15 60.0 0.00 0.20
PAA 150417C00065000 C 04/17/15 65.0 0.00 0.15
PAA 150417P00032500 P 04/17/15 32.5 0.00 0.15
PAA 150417P00035000 P 04/17/15 35.0 0.00 0.15
PAA 150417P00037500 P 04/17/15 37.5 0.00 0.25
PAA 150417P00040000 P 04/17/15 40.0 0.00 0.25
PAA 150417P00042500 P 04/17/15 42.5 0.00 0.10
PAA 150417P00045000 P 04/17/15 45.0 0.05 0.20
PAA 150417P00047500 P 04/17/15 47.5 0.40 0.55
PAA 150417P00050000 P 04/17/15 50.0 1.45 1.70
PAA 150417P00052500 P 04/17/15 52.5 3.10 4.00
PAA 150417P00055000 P 04/17/15 55.0 5.60 6.50
PAA 150417P00057500 P 04/17/15 57.5 7.40 9.00
PAA 150417P00060000 P 04/17/15 60.0 9.30 11.60
PAA 150417P00065000 P 04/17/15 65.0 15.60 16.50
PAA 150515C00027500 C 05/15/15 27.5 20.70 22.00
PAA 150515C00030000 C 05/15/15 30.0 18.20 19.80
PAA 150515C00032500 C 05/15/15 32.5 15.70 17.00
PAA 150515C00035000 C 05/15/15 35.0 13.20 14.50
PAA 150515C00037500 C 05/15/15 37.5 10.70 12.20
PAA 150515C00040000 C 05/15/15 40.0 8.20 9.60
PAA 150515C00042500 C 05/15/15 42.5 5.80 7.10
PAA 150515C00045000 C 05/15/15 45.0 3.50 4.70
PAA 150515C00047500 C 05/15/15 47.5 2.10 2.55
PAA 150515C00050000 C 05/15/15 50.0 0.90 1.05
PAA 150515C00052500 C 05/15/15 52.5 0.20 0.35
PAA 150515C00055000 C 05/15/15 55.0 0.05 0.15
PAA 150515C00057500 C 05/15/15 57.5 0.00 0.10
PAA 150515C00060000 C 05/15/15 60.0 0.00 0.05
PAA 150515C00062500 C 05/15/15 62.5 0.00 0.10
PAA 150515C00065000 C 05/15/15 65.0 0.00 0.05
PAA 150515C00067500 C 05/15/15 67.5 0.00 0.05
PAA 150515C00070000 C 05/15/15 70.0 0.00 0.25
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.15
PAA 150515P00027500 P 05/15/15 27.5 0.00 0.15
PAA 150515P00030000 P 05/15/15 30.0 0.00 0.25
PAA 150515P00032500 P 05/15/15 32.5 0.00 0.45
PAA 150515P00035000 P 05/15/15 35.0 0.00 0.15
PAA 150515P00037500 P 05/15/15 37.5 0.05 0.20
PAA 150515P00040000 P 05/15/15 40.0 0.10 0.25
PAA 150515P00042500 P 05/15/15 42.5 0.20 0.40
PAA 150515P00045000 P 05/15/15 45.0 0.50 0.75
PAA 150515P00047500 P 05/15/15 47.5 1.20 1.45
PAA 150515P00050000 P 05/15/15 50.0 2.55 3.10
PAA 150515P00052500 P 05/15/15 52.5 3.60 5.10
PAA 150515P00055000 P 05/15/15 55.0 6.00 7.60
PAA 150515P00057500 P 05/15/15 57.5 8.60 10.00
PAA 150515P00060000 P 05/15/15 60.0 11.20 12.50
PAA 150515P00062500 P 05/15/15 62.5 13.10 15.20
PAA 150515P00065000 P 05/15/15 65.0 16.10 17.50
PAA 150515P00067500 P 05/15/15 67.5 17.30 20.10
PAA 150515P00070000 P 05/15/15 70.0 20.80 22.70
PAA 150515P00075000 P 05/15/15 75.0 26.10 27.50
PAA 150821C00027500 C 08/21/15 27.5 20.50 22.30
PAA 150821C00030000 C 08/21/15 30.0 18.00 20.00
PAA 150821C00032500 C 08/21/15 32.5 15.50 17.70
PAA 150821C00035000 C 08/21/15 35.0 13.10 15.20
PAA 150821C00037500 C 08/21/15 37.5 10.60 12.40
PAA 150821C00040000 C 08/21/15 40.0 7.80 9.90
PAA 150821C00042500 C 08/21/15 42.5 5.60 7.50
PAA 150821C00045000 C 08/21/15 45.0 4.50 5.60
PAA 150821C00047500 C 08/21/15 47.5 2.95 3.40
PAA 150821C00050000 C 08/21/15 50.0 1.65 2.00
PAA 150821C00052500 C 08/21/15 52.5 0.80 1.05
PAA 150821C00055000 C 08/21/15 55.0 0.35 0.60
PAA 150821C00057500 C 08/21/15 57.5 0.10 0.40
PAA 150821C00060000 C 08/21/15 60.0 0.00 0.20
PAA 150821C00065000 C 08/21/15 65.0 0.00 0.30
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.30
PAA 150821P00027500 P 08/21/15 27.5 0.05 0.25
PAA 150821P00030000 P 08/21/15 30.0 0.05 0.30
PAA 150821P00032500 P 08/21/15 32.5 0.15 0.35
PAA 150821P00035000 P 08/21/15 35.0 0.25 0.45
PAA 150821P00037500 P 08/21/15 37.5 0.40 0.60
PAA 150821P00040000 P 08/21/15 40.0 0.60 0.90
PAA 150821P00042500 P 08/21/15 42.5 1.00 1.35
PAA 150821P00045000 P 08/21/15 45.0 1.65 1.85
PAA 150821P00047500 P 08/21/15 47.5 2.55 2.95
PAA 150821P00050000 P 08/21/15 50.0 3.90 4.40
PAA 150821P00052500 P 08/21/15 52.5 5.00 6.40
PAA 150821P00055000 P 08/21/15 55.0 7.10 8.50
PAA 150821P00057500 P 08/21/15 57.5 8.90 11.20
PAA 150821P00060000 P 08/21/15 60.0 10.50 14.50
PAA 150821P00065000 P 08/21/15 65.0 15.10 18.60
PAA 150821P00070000 P 08/21/15 70.0 21.20 23.80
PAA 151120C00025000 C 11/20/15 25.0 22.90 24.90
PAA 151120C00027500 C 11/20/15 27.5 20.20 22.80
PAA 151120C00030000 C 11/20/15 30.0 17.70 20.30
PAA 151120C00032500 C 11/20/15 32.5 15.40 17.40
PAA 151120C00035000 C 11/20/15 35.0 13.00 15.30
PAA 151120C00037500 C 11/20/15 37.5 10.60 12.50
PAA 151120C00040000 C 11/20/15 40.0 8.30 10.00
PAA 151120C00042500 C 11/20/15 42.5 6.20 7.90
PAA 151120C00045000 C 11/20/15 45.0 5.00 6.00
PAA 151120C00047500 C 11/20/15 47.5 3.40 3.90
PAA 151120C00050000 C 11/20/15 50.0 2.15 2.60
PAA 151120C00052500 C 11/20/15 52.5 1.20 1.60
PAA 151120C00055000 C 11/20/15 55.0 0.60 0.90
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.50
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.40
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.40
PAA 151120P00025000 P 11/20/15 25.0 0.00 0.55
PAA 151120P00027500 P 11/20/15 27.5 0.15 0.65
PAA 151120P00030000 P 11/20/15 30.0 0.25 0.90
PAA 151120P00032500 P 11/20/15 32.5 0.25 1.10
PAA 151120P00035000 P 11/20/15 35.0 0.45 1.00
PAA 151120P00037500 P 11/20/15 37.5 0.75 1.35
PAA 151120P00040000 P 11/20/15 40.0 1.20 1.85
PAA 151120P00042500 P 11/20/15 42.5 1.70 2.15
PAA 151120P00045000 P 11/20/15 45.0 2.45 3.00
PAA 151120P00047500 P 11/20/15 47.5 3.50 4.00
PAA 151120P00050000 P 11/20/15 50.0 4.80 5.70
PAA 151120P00052500 P 11/20/15 52.5 6.40 7.50
PAA 151120P00055000 P 11/20/15 55.0 7.90 9.60
PAA 151120P00060000 P 11/20/15 60.0 12.30 14.70
PAA 151120P00065000 P 11/20/15 65.0 16.90 19.80
PAA 151120P00070000 P 11/20/15 70.0 21.40 24.30
PAA 160115C00025000 C 01/15/16 25.0 22.80 25.00
PAA 160115C00027500 C 01/15/16 27.5 19.30 23.60
PAA 160115C00030000 C 01/15/16 30.0 17.00 20.10
PAA 160115C00032500 C 01/15/16 32.5 15.40 17.70
PAA 160115C00035000 C 01/15/16 35.0 12.90 15.00
PAA 160115C00037500 C 01/15/16 37.5 10.60 12.60
PAA 160115C00040000 C 01/15/16 40.0 8.30 10.30
PAA 160115C00042500 C 01/15/16 42.5 6.30 8.10
PAA 160115C00045000 C 01/15/16 45.0 5.20 6.50
PAA 160115C00047500 C 01/15/16 47.5 3.60 4.30
PAA 160115C00050000 C 01/15/16 50.0 2.50 2.95
PAA 160115C00052500 C 01/15/16 52.5 1.60 1.95
PAA 160115C00055000 C 01/15/16 55.0 0.90 1.30
PAA 160115C00057500 C 01/15/16 57.5 0.45 1.15
PAA 160115C00060000 C 01/15/16 60.0 0.00 0.80
PAA 160115C00062500 C 01/15/16 62.5 0.00 0.90
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.90
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.45
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.65
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.45
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.30
PAA 160115P00025000 P 01/15/16 25.0 0.15 0.35
PAA 160115P00027500 P 01/15/16 27.5 0.20 0.45
PAA 160115P00030000 P 01/15/16 30.0 0.40 0.60
PAA 160115P00032500 P 01/15/16 32.5 0.45 0.75
PAA 160115P00035000 P 01/15/16 35.0 0.65 1.00
PAA 160115P00037500 P 01/15/16 37.5 1.00 1.30
PAA 160115P00040000 P 01/15/16 40.0 1.40 1.80
PAA 160115P00042500 P 01/15/16 42.5 2.00 2.35
PAA 160115P00045000 P 01/15/16 45.0 2.75 3.20
PAA 160115P00047500 P 01/15/16 47.5 3.80 4.30
PAA 160115P00050000 P 01/15/16 50.0 5.20 5.70
PAA 160115P00052500 P 01/15/16 52.5 6.90 8.70
PAA 160115P00055000 P 01/15/16 55.0 8.40 9.90
PAA 160115P00057500 P 01/15/16 57.5 10.50 11.90
PAA 160115P00060000 P 01/15/16 60.0 12.20 14.70
PAA 160115P00062500 P 01/15/16 62.5 14.40 17.50
PAA 160115P00065000 P 01/15/16 65.0 16.80 19.60
PAA 160115P00067500 P 01/15/16 67.5 18.70 22.00
PAA 160115P00070000 P 01/15/16 70.0 20.70 24.60
PAA 160115P00075000 P 01/15/16 75.0 25.60 30.00
PAA 160115P00080000 P 01/15/16 80.0 31.00 34.40
PAA 170120C00025000 C 01/20/17 25.0 21.90 25.90
PAA 170120C00027500 C 01/20/17 27.5 19.00 23.60
PAA 170120C00030000 C 01/20/17 30.0 16.70 21.20
PAA 170120C00032500 C 01/20/17 32.5 14.30 18.20
PAA 170120C00035000 C 01/20/17 35.0 11.90 16.00
PAA 170120C00037500 C 01/20/17 37.5 10.10 13.40
PAA 170120C00040000 C 01/20/17 40.0 9.10 10.40
PAA 170120C00042500 C 01/20/17 42.5 6.20 9.60
PAA 170120C00045000 C 01/20/17 45.0 4.60 7.10
PAA 170120C00047500 C 01/20/17 47.5 3.90 7.10
PAA 170120C00050000 C 01/20/17 50.0 2.85 4.80
PAA 170120C00052500 C 01/20/17 52.5 1.90 3.60
PAA 170120C00055000 C 01/20/17 55.0 1.20 3.20
PAA 170120C00057500 C 01/20/17 57.5 0.65 2.15
PAA 170120C00060000 C 01/20/17 60.0 0.25 1.80
PAA 170120C00065000 C 01/20/17 65.0 0.05 1.00
PAA 170120C00070000 C 01/20/17 70.0 0.00 1.00
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.90
PAA 170120P00025000 P 01/20/17 25.0 0.45 2.15
PAA 170120P00027500 P 01/20/17 27.5 0.65 2.40
PAA 170120P00030000 P 01/20/17 30.0 0.90 2.70
PAA 170120P00032500 P 01/20/17 32.5 1.20 2.85
PAA 170120P00035000 P 01/20/17 35.0 1.70 4.00
PAA 170120P00037500 P 01/20/17 37.5 2.25 3.70
PAA 170120P00040000 P 01/20/17 40.0 3.00 5.30
PAA 170120P00042500 P 01/20/17 42.5 3.90 5.60
PAA 170120P00045000 P 01/20/17 45.0 5.00 6.40
PAA 170120P00047500 P 01/20/17 47.5 6.20 9.00
PAA 170120P00050000 P 01/20/17 50.0 7.50 9.60
PAA 170120P00052500 P 01/20/17 52.5 9.10 11.30
PAA 170120P00055000 P 01/20/17 55.0 10.50 13.40
PAA 170120P00057500 P 01/20/17 57.5 11.70 15.40
PAA 170120P00060000 P 01/20/17 60.0 13.50 17.40
PAA 170120P00065000 P 01/20/17 65.0 17.90 21.80
PAA 170120P00070000 P 01/20/17 70.0 22.50 26.60
PAA 170120P00075000 P 01/20/17 75.0 27.60 31.20

OPRA data is delayed 15 minutes.