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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150918C00022500 C 09/18/15 22.5 12.60 13.50
PAA 150918C00025000 C 09/18/15 25.0 10.10 11.00
PAA 150918C00027500 C 09/18/15 27.5 7.20 8.50
PAA 150918C00030000 C 09/18/15 30.0 5.30 5.80
PAA 150918C00032500 C 09/18/15 32.5 3.10 3.60
PAA 150918C00035000 C 09/18/15 35.0 1.40 1.70
PAA 150918C00037500 C 09/18/15 37.5 0.40 0.60
PAA 150918C00040000 C 09/18/15 40.0 0.00 0.25
PAA 150918C00042500 C 09/18/15 42.5 0.00 0.10
PAA 150918C00045000 C 09/18/15 45.0 0.00 0.05
PAA 150918C00047500 C 09/18/15 47.5 0.00 0.05
PAA 150918C00050000 C 09/18/15 50.0 0.00 0.05
PAA 150918C00055000 C 09/18/15 55.0 0.00 0.05
PAA 150918C00060000 C 09/18/15 60.0 0.00 0.05
PAA 150918P00022500 P 09/18/15 22.5 0.00 0.10
PAA 150918P00025000 P 09/18/15 25.0 0.00 0.15
PAA 150918P00027500 P 09/18/15 27.5 0.00 0.20
PAA 150918P00030000 P 09/18/15 30.0 0.10 0.30
PAA 150918P00032500 P 09/18/15 32.5 0.35 0.55
PAA 150918P00035000 P 09/18/15 35.0 1.00 1.30
PAA 150918P00037500 P 09/18/15 37.5 2.40 2.85
PAA 150918P00040000 P 09/18/15 40.0 4.50 4.90
PAA 150918P00042500 P 09/18/15 42.5 6.60 7.30
PAA 150918P00045000 P 09/18/15 45.0 9.00 9.90
PAA 150918P00047500 P 09/18/15 47.5 11.50 12.40
PAA 150918P00050000 P 09/18/15 50.0 14.00 14.90
PAA 150918P00055000 P 09/18/15 55.0 18.80 19.90
PAA 150918P00060000 P 09/18/15 60.0 24.00 24.90
PAA 151016C00017500 C 10/16/15 17.5 17.20 18.50
PAA 151016C00020000 C 10/16/15 20.0 15.10 16.10
PAA 151016C00022500 C 10/16/15 22.5 12.60 13.60
PAA 151016C00025000 C 10/16/15 25.0 10.20 11.10
PAA 151016C00027500 C 10/16/15 27.5 7.80 8.40
PAA 151016C00030000 C 10/16/15 30.0 5.60 6.10
PAA 151016C00032500 C 10/16/15 32.5 3.60 4.00
PAA 151016C00035000 C 10/16/15 35.0 1.95 2.40
PAA 151016C00037500 C 10/16/15 37.5 0.90 1.10
PAA 151016C00040000 C 10/16/15 40.0 0.25 0.60
PAA 151016C00042500 C 10/16/15 42.5 0.00 0.30
PAA 151016C00045000 C 10/16/15 45.0 0.00 0.15
PAA 151016C00047500 C 10/16/15 47.5 0.00 0.10
PAA 151016C00050000 C 10/16/15 50.0 0.00 0.05
PAA 151016P00017500 P 10/16/15 17.5 0.00 0.10
PAA 151016P00020000 P 10/16/15 20.0 0.00 0.10
PAA 151016P00022500 P 10/16/15 22.5 0.00 0.20
PAA 151016P00025000 P 10/16/15 25.0 0.00 0.25
PAA 151016P00027500 P 10/16/15 27.5 0.10 0.40
PAA 151016P00030000 P 10/16/15 30.0 0.30 0.55
PAA 151016P00032500 P 10/16/15 32.5 0.75 1.00
PAA 151016P00035000 P 10/16/15 35.0 1.55 1.90
PAA 151016P00037500 P 10/16/15 37.5 2.90 3.40
PAA 151016P00040000 P 10/16/15 40.0 4.70 5.30
PAA 151016P00042500 P 10/16/15 42.5 7.00 7.50
PAA 151016P00045000 P 10/16/15 45.0 9.00 10.30
PAA 151016P00047500 P 10/16/15 47.5 11.50 12.70
PAA 151016P00050000 P 10/16/15 50.0 13.80 15.20
PAA 151120C00022500 C 11/20/15 22.5 12.40 13.60
PAA 151120C00025000 C 11/20/15 25.0 10.20 11.20
PAA 151120C00027500 C 11/20/15 27.5 8.00 8.50
PAA 151120C00030000 C 11/20/15 30.0 5.80 6.30
PAA 151120C00032500 C 11/20/15 32.5 3.90 4.30
PAA 151120C00035000 C 11/20/15 35.0 2.40 2.70
PAA 151120C00037500 C 11/20/15 37.5 1.25 1.55
PAA 151120C00040000 C 11/20/15 40.0 0.60 0.85
PAA 151120C00042500 C 11/20/15 42.5 0.15 0.55
PAA 151120C00045000 C 11/20/15 45.0 0.00 0.35
PAA 151120C00047500 C 11/20/15 47.5 0.00 0.25
PAA 151120C00050000 C 11/20/15 50.0 0.00 0.15
PAA 151120C00052500 C 11/20/15 52.5 0.00 0.05
PAA 151120C00055000 C 11/20/15 55.0 0.00 0.10
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.10
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.05
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.05
PAA 151120P00022500 P 11/20/15 22.5 0.00 0.35
PAA 151120P00025000 P 11/20/15 25.0 0.15 0.50
PAA 151120P00027500 P 11/20/15 27.5 0.40 0.65
PAA 151120P00030000 P 11/20/15 30.0 0.75 1.10
PAA 151120P00032500 P 11/20/15 32.5 1.40 1.80
PAA 151120P00035000 P 11/20/15 35.0 2.45 2.85
PAA 151120P00037500 P 11/20/15 37.5 3.80 4.30
PAA 151120P00040000 P 11/20/15 40.0 5.70 6.20
PAA 151120P00042500 P 11/20/15 42.5 7.80 8.30
PAA 151120P00045000 P 11/20/15 45.0 9.90 10.70
PAA 151120P00047500 P 11/20/15 47.5 12.20 13.10
PAA 151120P00050000 P 11/20/15 50.0 14.60 16.00
PAA 151120P00052500 P 11/20/15 52.5 17.10 18.40
PAA 151120P00055000 P 11/20/15 55.0 19.40 20.60
PAA 151120P00060000 P 11/20/15 60.0 24.40 26.00
PAA 151120P00065000 P 11/20/15 65.0 29.00 30.90
PAA 151120P00070000 P 11/20/15 70.0 34.40 35.60
PAA 160115C00022500 C 01/15/16 22.5 12.10 13.60
PAA 160115C00025000 C 01/15/16 25.0 9.90 11.20
PAA 160115C00027500 C 01/15/16 27.5 8.10 8.60
PAA 160115C00030000 C 01/15/16 30.0 6.10 6.60
PAA 160115C00032500 C 01/15/16 32.5 4.30 4.80
PAA 160115C00035000 C 01/15/16 35.0 2.85 3.30
PAA 160115C00037500 C 01/15/16 37.5 1.75 2.20
PAA 160115C00040000 C 01/15/16 40.0 1.10 1.35
PAA 160115C00042500 C 01/15/16 42.5 0.45 0.85
PAA 160115C00045000 C 01/15/16 45.0 0.35 0.50
PAA 160115C00047500 C 01/15/16 47.5 0.05 0.40
PAA 160115C00050000 C 01/15/16 50.0 0.00 0.25
PAA 160115C00052500 C 01/15/16 52.5 0.00 0.15
PAA 160115C00055000 C 01/15/16 55.0 0.00 0.10
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 0.05
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.10
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.10
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.10
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.10
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.05
PAA 160115P00022500 P 01/15/16 22.5 0.15 0.50
PAA 160115P00025000 P 01/15/16 25.0 0.25 0.65
PAA 160115P00027500 P 01/15/16 27.5 0.65 1.00
PAA 160115P00030000 P 01/15/16 30.0 1.15 1.60
PAA 160115P00032500 P 01/15/16 32.5 1.90 2.35
PAA 160115P00035000 P 01/15/16 35.0 2.95 3.50
PAA 160115P00037500 P 01/15/16 37.5 4.20 4.90
PAA 160115P00040000 P 01/15/16 40.0 6.00 6.70
PAA 160115P00042500 P 01/15/16 42.5 8.10 8.70
PAA 160115P00045000 P 01/15/16 45.0 10.30 10.90
PAA 160115P00047500 P 01/15/16 47.5 12.40 13.30
PAA 160115P00050000 P 01/15/16 50.0 14.70 15.70
PAA 160115P00052500 P 01/15/16 52.5 17.20 18.10
PAA 160115P00055000 P 01/15/16 55.0 19.60 20.60
PAA 160115P00057500 P 01/15/16 57.5 22.20 23.10
PAA 160115P00060000 P 01/15/16 60.0 24.30 25.70
PAA 160115P00062500 P 01/15/16 62.5 26.60 28.70
PAA 160115P00065000 P 01/15/16 65.0 28.30 32.10
PAA 160115P00067500 P 01/15/16 67.5 31.50 33.20
PAA 160115P00070000 P 01/15/16 70.0 34.10 36.30
PAA 160115P00075000 P 01/15/16 75.0 38.80 40.60
PAA 160115P00080000 P 01/15/16 80.0 43.10 47.20
PAA 160219C00020000 C 02/19/16 20.0 15.10 16.10
PAA 160219C00022500 C 02/19/16 22.5 12.70 13.60
PAA 160219C00025000 C 02/19/16 25.0 10.40 10.90
PAA 160219C00027500 C 02/19/16 27.5 8.10 8.70
PAA 160219C00030000 C 02/19/16 30.0 6.10 6.70
PAA 160219C00032500 C 02/19/16 32.5 4.40 4.90
PAA 160219C00035000 C 02/19/16 35.0 2.95 3.40
PAA 160219C00037500 C 02/19/16 37.5 2.00 2.35
PAA 160219C00040000 C 02/19/16 40.0 1.25 1.45
PAA 160219C00042500 C 02/19/16 42.5 0.60 0.95
PAA 160219C00045000 C 02/19/16 45.0 0.25 0.50
PAA 160219C00047500 C 02/19/16 47.5 0.05 0.45
PAA 160219C00050000 C 02/19/16 50.0 0.00 0.30
PAA 160219C00052500 C 02/19/16 52.5 0.00 0.20
PAA 160219C00055000 C 02/19/16 55.0 0.00 0.15
PAA 160219C00060000 C 02/19/16 60.0 0.00 0.10
PAA 160219C00065000 C 02/19/16 65.0 0.00 0.10
PAA 160219P00020000 P 02/19/16 20.0 0.05 0.50
PAA 160219P00022500 P 02/19/16 22.5 0.25 0.65
PAA 160219P00025000 P 02/19/16 25.0 0.55 0.90
PAA 160219P00027500 P 02/19/16 27.5 0.95 1.30
PAA 160219P00030000 P 02/19/16 30.0 1.60 1.95
PAA 160219P00032500 P 02/19/16 32.5 2.40 2.90
PAA 160219P00035000 P 02/19/16 35.0 3.50 4.10
PAA 160219P00037500 P 02/19/16 37.5 4.90 5.60
PAA 160219P00040000 P 02/19/16 40.0 6.60 7.40
PAA 160219P00042500 P 02/19/16 42.5 8.60 9.40
PAA 160219P00045000 P 02/19/16 45.0 10.90 11.60
PAA 160219P00047500 P 02/19/16 47.5 13.20 13.90
PAA 160219P00050000 P 02/19/16 50.0 15.40 16.80
PAA 160219P00052500 P 02/19/16 52.5 17.80 19.30
PAA 160219P00055000 P 02/19/16 55.0 20.10 21.80
PAA 160219P00060000 P 02/19/16 60.0 25.20 26.70
PAA 160219P00065000 P 02/19/16 65.0 30.00 32.10
PAA 170120C00017500 C 01/20/17 17.5 17.50 19.90
PAA 170120C00020000 C 01/20/17 20.0 15.00 17.00
PAA 170120C00022500 C 01/20/17 22.5 12.60 13.70
PAA 170120C00025000 C 01/20/17 25.0 10.40 11.60
PAA 170120C00027500 C 01/20/17 27.5 8.40 9.40
PAA 170120C00030000 C 01/20/17 30.0 6.30 7.70
PAA 170120C00032500 C 01/20/17 32.5 5.00 6.30
PAA 170120C00035000 C 01/20/17 35.0 3.70 5.10
PAA 170120C00037500 C 01/20/17 37.5 2.80 4.00
PAA 170120C00040000 C 01/20/17 40.0 2.05 3.20
PAA 170120C00042500 C 01/20/17 42.5 1.45 2.50
PAA 170120C00045000 C 01/20/17 45.0 1.00 1.95
PAA 170120C00047500 C 01/20/17 47.5 0.65 1.10
PAA 170120C00050000 C 01/20/17 50.0 0.40 1.20
PAA 170120C00052500 C 01/20/17 52.5 0.20 1.05
PAA 170120C00055000 C 01/20/17 55.0 0.10 1.00
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.80
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.65
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.45
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.35
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.25
PAA 170120P00017500 P 01/20/17 17.5 0.40 1.25
PAA 170120P00020000 P 01/20/17 20.0 0.80 1.80
PAA 170120P00022500 P 01/20/17 22.5 1.25 1.95
PAA 170120P00025000 P 01/20/17 25.0 1.75 2.70
PAA 170120P00027500 P 01/20/17 27.5 2.50 3.60
PAA 170120P00030000 P 01/20/17 30.0 3.60 4.60
PAA 170120P00032500 P 01/20/17 32.5 4.40 5.80
PAA 170120P00035000 P 01/20/17 35.0 6.10 7.30
PAA 170120P00037500 P 01/20/17 37.5 7.30 9.00
PAA 170120P00040000 P 01/20/17 40.0 9.10 10.80
PAA 170120P00042500 P 01/20/17 42.5 10.80 12.70
PAA 170120P00045000 P 01/20/17 45.0 13.00 14.80
PAA 170120P00047500 P 01/20/17 47.5 15.30 16.90
PAA 170120P00050000 P 01/20/17 50.0 17.50 19.00
PAA 170120P00052500 P 01/20/17 52.5 19.80 21.20
PAA 170120P00055000 P 01/20/17 55.0 21.80 23.70
PAA 170120P00057500 P 01/20/17 57.5 24.20 26.30
PAA 170120P00060000 P 01/20/17 60.0 26.60 28.80
PAA 170120P00065000 P 01/20/17 65.0 31.50 33.70
PAA 170120P00070000 P 01/20/17 70.0 35.20 39.00
PAA 170120P00075000 P 01/20/17 75.0 40.10 44.20

OPRA data is delayed 15 minutes.