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 (2015-12-04)Premium Content

Plains All American Pipeline (PAA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 160219C00009000 C 02/19/16 9.0 6.50 8.60
PAA 160219C00010000 C 02/19/16 10.0 5.50 7.60
PAA 160219C00011000 C 02/19/16 11.0 4.10 6.60
PAA 160219C00012500 C 02/19/16 12.5 3.10 5.10
PAA 160219C00014000 C 02/19/16 14.0 3.20 3.50
PAA 160219C00015000 C 02/19/16 15.0 2.25 2.55
PAA 160219C00016000 C 02/19/16 16.0 1.40 1.70
PAA 160219C00017500 C 02/19/16 17.5 0.55 0.75
PAA 160219C00019000 C 02/19/16 19.0 0.15 0.35
PAA 160219C00020000 C 02/19/16 20.0 0.05 0.20
PAA 160219C00021000 C 02/19/16 21.0 0.05 0.10
PAA 160219C00022500 C 02/19/16 22.5 0.00 0.15
PAA 160219C00024000 C 02/19/16 24.0 0.00 0.10
PAA 160219C00025000 C 02/19/16 25.0 0.00 0.05
PAA 160219C00026000 C 02/19/16 26.0 0.00 0.10
PAA 160219C00027500 C 02/19/16 27.5 0.00 0.05
PAA 160219C00029000 C 02/19/16 29.0 0.00 0.10
PAA 160219C00030000 C 02/19/16 30.0 0.00 0.05
PAA 160219C00031000 C 02/19/16 31.0 0.00 0.10
PAA 160219C00032500 C 02/19/16 32.5 0.00 0.05
PAA 160219C00035000 C 02/19/16 35.0 0.00 0.10
PAA 160219C00037500 C 02/19/16 37.5 0.00 0.05
PAA 160219C00040000 C 02/19/16 40.0 0.00 0.05
PAA 160219C00042500 C 02/19/16 42.5 0.00 0.05
PAA 160219C00045000 C 02/19/16 45.0 0.00 0.05
PAA 160219C00047500 C 02/19/16 47.5 0.00 0.05
PAA 160219C00050000 C 02/19/16 50.0 0.00 0.05
PAA 160219C00052500 C 02/19/16 52.5 0.00 0.05
PAA 160219C00055000 C 02/19/16 55.0 0.00 0.05
PAA 160219C00060000 C 02/19/16 60.0 0.00 0.05
PAA 160219C00065000 C 02/19/16 65.0 0.00 0.05
PAA 160219P00009000 P 02/19/16 9.0 0.00 0.10
PAA 160219P00010000 P 02/19/16 10.0 0.00 0.10
PAA 160219P00011000 P 02/19/16 11.0 0.00 0.15
PAA 160219P00012500 P 02/19/16 12.5 0.00 0.20
PAA 160219P00014000 P 02/19/16 14.0 0.05 0.15
PAA 160219P00015000 P 02/19/16 15.0 0.10 0.30
PAA 160219P00016000 P 02/19/16 16.0 0.25 0.45
PAA 160219P00017500 P 02/19/16 17.5 0.80 1.00
PAA 160219P00019000 P 02/19/16 19.0 1.80 2.10
PAA 160219P00020000 P 02/19/16 20.0 2.70 3.00
PAA 160219P00021000 P 02/19/16 21.0 3.50 4.10
PAA 160219P00022500 P 02/19/16 22.5 4.90 5.60
PAA 160219P00024000 P 02/19/16 24.0 6.20 7.10
PAA 160219P00025000 P 02/19/16 25.0 7.40 8.00
PAA 160219P00026000 P 02/19/16 26.0 8.40 9.10
PAA 160219P00027500 P 02/19/16 27.5 9.90 10.60
PAA 160219P00029000 P 02/19/16 29.0 11.40 12.00
PAA 160219P00030000 P 02/19/16 30.0 12.60 13.10
PAA 160219P00031000 P 02/19/16 31.0 12.60 14.10
PAA 160219P00032500 P 02/19/16 32.5 14.80 15.70
PAA 160219P00035000 P 02/19/16 35.0 17.40 18.10
PAA 160219P00037500 P 02/19/16 37.5 19.90 20.60
PAA 160219P00040000 P 02/19/16 40.0 22.40 23.10
PAA 160219P00042500 P 02/19/16 42.5 24.80 26.20
PAA 160219P00045000 P 02/19/16 45.0 27.40 28.40
PAA 160219P00047500 P 02/19/16 47.5 29.40 31.10
PAA 160219P00050000 P 02/19/16 50.0 30.50 33.40
PAA 160219P00052500 P 02/19/16 52.5 33.40 36.10
PAA 160219P00055000 P 02/19/16 55.0 36.50 38.30
PAA 160219P00060000 P 02/19/16 60.0 40.50 43.30
PAA 160219P00065000 P 02/19/16 65.0 46.50 48.30
PAA 160318C00009000 C 03/18/16 9.0 6.60 8.70
PAA 160318C00010000 C 03/18/16 10.0 5.30 8.00
PAA 160318C00011000 C 03/18/16 11.0 6.10 6.80
PAA 160318C00012000 C 03/18/16 12.0 5.30 5.70
PAA 160318C00013000 C 03/18/16 13.0 4.50 4.80
PAA 160318C00014000 C 03/18/16 14.0 3.60 4.00
PAA 160318C00015000 C 03/18/16 15.0 2.90 3.20
PAA 160318C00016000 C 03/18/16 16.0 2.25 2.50
PAA 160318C00017000 C 03/18/16 17.0 1.75 1.95
PAA 160318C00018000 C 03/18/16 18.0 1.30 1.45
PAA 160318C00019000 C 03/18/16 19.0 1.00 1.10
PAA 160318C00020000 C 03/18/16 20.0 0.70 0.85
PAA 160318C00021000 C 03/18/16 21.0 0.35 0.60
PAA 160318C00022000 C 03/18/16 22.0 0.25 0.45
PAA 160318C00023000 C 03/18/16 23.0 0.10 0.30
PAA 160318C00024000 C 03/18/16 24.0 0.05 0.25
PAA 160318C00025000 C 03/18/16 25.0 0.00 0.20
PAA 160318C00026000 C 03/18/16 26.0 0.00 0.20
PAA 160318C00027000 C 03/18/16 27.0 0.00 0.20
PAA 160318C00028000 C 03/18/16 28.0 0.00 0.15
PAA 160318C00029000 C 03/18/16 29.0 0.00 0.15
PAA 160318C00030000 C 03/18/16 30.0 0.00 0.15
PAA 160318C00031000 C 03/18/16 31.0 0.00 0.15
PAA 160318C00032000 C 03/18/16 32.0 0.00 0.15
PAA 160318P00009000 P 03/18/16 9.0 0.00 0.20
PAA 160318P00010000 P 03/18/16 10.0 0.00 0.25
PAA 160318P00011000 P 03/18/16 11.0 0.10 0.30
PAA 160318P00012000 P 03/18/16 12.0 0.15 0.40
PAA 160318P00013000 P 03/18/16 13.0 0.30 0.50
PAA 160318P00014000 P 03/18/16 14.0 0.45 0.70
PAA 160318P00015000 P 03/18/16 15.0 0.75 0.90
PAA 160318P00016000 P 03/18/16 16.0 1.05 1.25
PAA 160318P00017000 P 03/18/16 17.0 1.45 1.65
PAA 160318P00018000 P 03/18/16 18.0 1.95 2.15
PAA 160318P00019000 P 03/18/16 19.0 2.60 2.75
PAA 160318P00020000 P 03/18/16 20.0 3.30 3.60
PAA 160318P00021000 P 03/18/16 21.0 4.10 4.40
PAA 160318P00022000 P 03/18/16 22.0 4.90 5.30
PAA 160318P00023000 P 03/18/16 23.0 5.80 6.20
PAA 160318P00024000 P 03/18/16 24.0 6.70 7.10
PAA 160318P00025000 P 03/18/16 25.0 7.60 8.10
PAA 160318P00026000 P 03/18/16 26.0 8.40 9.10
PAA 160318P00027000 P 03/18/16 27.0 9.60 10.10
PAA 160318P00028000 P 03/18/16 28.0 10.60 11.10
PAA 160318P00029000 P 03/18/16 29.0 11.50 12.10
PAA 160318P00030000 P 03/18/16 30.0 12.40 13.20
PAA 160318P00031000 P 03/18/16 31.0 13.40 14.10
PAA 160318P00032000 P 03/18/16 32.0 14.40 15.50
PAA 160520C00007000 C 05/20/16 7.0 8.20 10.80
PAA 160520C00008000 C 05/20/16 8.0 7.10 10.00
PAA 160520C00009000 C 05/20/16 9.0 8.00 8.90
PAA 160520C00010000 C 05/20/16 10.0 7.40 7.80
PAA 160520C00011000 C 05/20/16 11.0 6.50 6.90
PAA 160520C00012500 C 05/20/16 12.5 5.30 5.60
PAA 160520C00014000 C 05/20/16 14.0 4.20 4.50
PAA 160520C00015000 C 05/20/16 15.0 3.50 3.90
PAA 160520C00016000 C 05/20/16 16.0 2.90 3.30
PAA 160520C00017500 C 05/20/16 17.5 2.15 2.50
PAA 160520C00019000 C 05/20/16 19.0 1.55 1.90
PAA 160520C00020000 C 05/20/16 20.0 1.30 1.60
PAA 160520C00021000 C 05/20/16 21.0 1.00 1.25
PAA 160520C00022500 C 05/20/16 22.5 0.75 0.95
PAA 160520C00024000 C 05/20/16 24.0 0.45 0.70
PAA 160520C00025000 C 05/20/16 25.0 0.35 0.60
PAA 160520C00026000 C 05/20/16 26.0 0.25 0.50
PAA 160520C00027500 C 05/20/16 27.5 0.15 0.40
PAA 160520C00029000 C 05/20/16 29.0 0.05 0.35
PAA 160520C00030000 C 05/20/16 30.0 0.10 0.30
PAA 160520C00031000 C 05/20/16 31.0 0.00 0.30
PAA 160520C00032500 C 05/20/16 32.5 0.10 0.20
PAA 160520C00034000 C 05/20/16 34.0 0.00 0.25
PAA 160520C00035000 C 05/20/16 35.0 0.00 0.25
PAA 160520C00036000 C 05/20/16 36.0 0.00 0.20
PAA 160520C00037500 C 05/20/16 37.5 0.00 0.20
PAA 160520C00040000 C 05/20/16 40.0 0.00 0.20
PAA 160520C00042500 C 05/20/16 42.5 0.00 0.15
PAA 160520C00045000 C 05/20/16 45.0 0.00 0.15
PAA 160520C00047500 C 05/20/16 47.5 0.00 0.15
PAA 160520C00050000 C 05/20/16 50.0 0.00 0.15
PAA 160520P00007000 P 05/20/16 7.0 0.05 0.35
PAA 160520P00008000 P 05/20/16 8.0 0.15 0.40
PAA 160520P00009000 P 05/20/16 9.0 0.25 0.50
PAA 160520P00010000 P 05/20/16 10.0 0.40 0.60
PAA 160520P00011000 P 05/20/16 11.0 0.55 0.75
PAA 160520P00012500 P 05/20/16 12.5 0.85 1.10
PAA 160520P00014000 P 05/20/16 14.0 1.25 1.55
PAA 160520P00015000 P 05/20/16 15.0 1.65 1.90
PAA 160520P00016000 P 05/20/16 16.0 2.10 2.35
PAA 160520P00017500 P 05/20/16 17.5 2.90 3.10
PAA 160520P00019000 P 05/20/16 19.0 3.80 4.10
PAA 160520P00020000 P 05/20/16 20.0 4.50 4.80
PAA 160520P00021000 P 05/20/16 21.0 5.20 5.60
PAA 160520P00022500 P 05/20/16 22.5 6.40 6.80
PAA 160520P00024000 P 05/20/16 24.0 7.60 8.10
PAA 160520P00025000 P 05/20/16 25.0 8.60 9.00
PAA 160520P00026000 P 05/20/16 26.0 9.40 9.90
PAA 160520P00027500 P 05/20/16 27.5 10.90 11.30
PAA 160520P00029000 P 05/20/16 29.0 12.30 12.70
PAA 160520P00030000 P 05/20/16 30.0 13.20 13.70
PAA 160520P00031000 P 05/20/16 31.0 14.00 14.80
PAA 160520P00032500 P 05/20/16 32.5 15.50 16.50
PAA 160520P00034000 P 05/20/16 34.0 16.90 17.80
PAA 160520P00035000 P 05/20/16 35.0 17.90 18.80
PAA 160520P00036000 P 05/20/16 36.0 18.90 19.80
PAA 160520P00037500 P 05/20/16 37.5 20.40 21.20
PAA 160520P00040000 P 05/20/16 40.0 22.90 23.60
PAA 160520P00042500 P 05/20/16 42.5 25.30 26.20
PAA 160520P00045000 P 05/20/16 45.0 27.80 29.70
PAA 160520P00047500 P 05/20/16 47.5 30.30 32.20
PAA 160520P00050000 P 05/20/16 50.0 32.80 33.60
PAA 160819C00006000 C 08/19/16 6.0 9.20 11.80
PAA 160819C00007000 C 08/19/16 7.0 8.20 11.00
PAA 160819C00008000 C 08/19/16 8.0 7.20 10.00
PAA 160819C00009000 C 08/19/16 9.0 8.40 8.80
PAA 160819C00010000 C 08/19/16 10.0 7.50 7.90
PAA 160819C00011000 C 08/19/16 11.0 6.60 7.00
PAA 160819C00012500 C 08/19/16 12.5 5.50 5.90
PAA 160819C00014000 C 08/19/16 14.0 4.50 4.90
PAA 160819C00015000 C 08/19/16 15.0 3.90 4.20
PAA 160819C00016000 C 08/19/16 16.0 3.40 3.70
PAA 160819C00017500 C 08/19/16 17.5 2.65 3.10
PAA 160819C00019000 C 08/19/16 19.0 2.05 2.45
PAA 160819C00020000 C 08/19/16 20.0 1.75 2.10
PAA 160819C00021000 C 08/19/16 21.0 1.50 1.85
PAA 160819C00022500 C 08/19/16 22.5 1.15 1.50
PAA 160819C00024000 C 08/19/16 24.0 0.90 1.25
PAA 160819C00025000 C 08/19/16 25.0 0.75 1.05
PAA 160819C00026000 C 08/19/16 26.0 0.60 0.90
PAA 160819C00027500 C 08/19/16 27.5 0.45 0.75
PAA 160819C00029000 C 08/19/16 29.0 0.35 0.60
PAA 160819C00030000 C 08/19/16 30.0 0.30 0.55
PAA 160819C00031000 C 08/19/16 31.0 0.20 0.50
PAA 160819C00032000 C 08/19/16 32.0 0.15 0.45
PAA 160819C00033000 C 08/19/16 33.0 0.10 0.40
PAA 160819C00034000 C 08/19/16 34.0 0.05 0.40
PAA 160819C00035000 C 08/19/16 35.0 0.05 0.35
PAA 160819C00036000 C 08/19/16 36.0 0.00 0.35
PAA 160819C00037000 C 08/19/16 37.0 0.00 0.30
PAA 160819P00006000 P 08/19/16 6.0 0.15 0.45
PAA 160819P00007000 P 08/19/16 7.0 0.25 0.55
PAA 160819P00008000 P 08/19/16 8.0 0.40 0.65
PAA 160819P00009000 P 08/19/16 9.0 0.55 0.85
PAA 160819P00010000 P 08/19/16 10.0 0.75 1.05
PAA 160819P00011000 P 08/19/16 11.0 1.00 1.25
PAA 160819P00012500 P 08/19/16 12.5 1.45 1.70
PAA 160819P00014000 P 08/19/16 14.0 2.00 2.20
PAA 160819P00015000 P 08/19/16 15.0 2.45 2.75
PAA 160819P00016000 P 08/19/16 16.0 2.95 3.20
PAA 160819P00017500 P 08/19/16 17.5 3.80 4.10
PAA 160819P00019000 P 08/19/16 19.0 4.70 5.10
PAA 160819P00020000 P 08/19/16 20.0 5.40 5.80
PAA 160819P00021000 P 08/19/16 21.0 6.10 6.60
PAA 160819P00022500 P 08/19/16 22.5 7.30 7.80
PAA 160819P00024000 P 08/19/16 24.0 8.50 9.00
PAA 160819P00025000 P 08/19/16 25.0 9.30 9.90
PAA 160819P00026000 P 08/19/16 26.0 10.20 10.80
PAA 160819P00027500 P 08/19/16 27.5 11.60 12.10
PAA 160819P00029000 P 08/19/16 29.0 12.90 13.50
PAA 160819P00030000 P 08/19/16 30.0 13.80 14.40
PAA 160819P00031000 P 08/19/16 31.0 14.80 15.40
PAA 160819P00032000 P 08/19/16 32.0 15.70 16.30
PAA 160819P00033000 P 08/19/16 33.0 16.60 17.30
PAA 160819P00034000 P 08/19/16 34.0 17.60 18.20
PAA 160819P00035000 P 08/19/16 35.0 18.00 19.20
PAA 160819P00036000 P 08/19/16 36.0 19.20 20.20
PAA 160819P00037000 P 08/19/16 37.0 20.30 21.20
PAA 170120C00005000 C 01/20/17 5.0 9.90 13.20
PAA 170120C00007500 C 01/20/17 7.5 7.50 10.40
PAA 170120C00010000 C 01/20/17 10.0 7.30 8.10
PAA 170120C00012500 C 01/20/17 12.5 5.50 6.30
PAA 170120C00015000 C 01/20/17 15.0 4.00 4.60
PAA 170120C00017500 C 01/20/17 17.5 2.85 3.50
PAA 170120C00020000 C 01/20/17 20.0 1.95 2.75
PAA 170120C00022500 C 01/20/17 22.5 1.30 2.00
PAA 170120C00025000 C 01/20/17 25.0 0.80 1.50
PAA 170120C00027500 C 01/20/17 27.5 0.45 1.20
PAA 170120C00030000 C 01/20/17 30.0 0.20 0.90
PAA 170120C00032500 C 01/20/17 32.5 0.10 0.90
PAA 170120C00035000 C 01/20/17 35.0 0.10 0.80
PAA 170120C00037500 C 01/20/17 37.5 0.05 0.70
PAA 170120C00040000 C 01/20/17 40.0 0.10 0.65
PAA 170120C00042500 C 01/20/17 42.5 0.05 0.60
PAA 170120C00045000 C 01/20/17 45.0 0.10 0.55
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.50
PAA 170120C00050000 C 01/20/17 50.0 0.05 0.45
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.45
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.40
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.40
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.40
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.35
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.35
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.35
PAA 170120P00005000 P 01/20/17 5.0 0.05 0.80
PAA 170120P00007500 P 01/20/17 7.5 0.55 1.15
PAA 170120P00010000 P 01/20/17 10.0 1.20 1.80
PAA 170120P00012500 P 01/20/17 12.5 2.10 2.65
PAA 170120P00015000 P 01/20/17 15.0 3.20 3.80
PAA 170120P00017500 P 01/20/17 17.5 4.50 5.30
PAA 170120P00020000 P 01/20/17 20.0 6.10 7.00
PAA 170120P00022500 P 01/20/17 22.5 8.00 9.00
PAA 170120P00025000 P 01/20/17 25.0 10.00 11.10
PAA 170120P00027500 P 01/20/17 27.5 12.10 13.30
PAA 170120P00030000 P 01/20/17 30.0 14.40 15.50
PAA 170120P00032500 P 01/20/17 32.5 16.70 17.80
PAA 170120P00035000 P 01/20/17 35.0 19.00 20.20
PAA 170120P00037500 P 01/20/17 37.5 21.50 22.60
PAA 170120P00040000 P 01/20/17 40.0 23.90 25.00
PAA 170120P00042500 P 01/20/17 42.5 26.20 27.50
PAA 170120P00045000 P 01/20/17 45.0 28.70 30.00
PAA 170120P00047500 P 01/20/17 47.5 31.00 32.60
PAA 170120P00050000 P 01/20/17 50.0 33.50 35.00
PAA 170120P00052500 P 01/20/17 52.5 35.50 37.70
PAA 170120P00055000 P 01/20/17 55.0 38.00 40.10
PAA 170120P00057500 P 01/20/17 57.5 40.50 42.70
PAA 170120P00060000 P 01/20/17 60.0 42.20 46.20
PAA 170120P00065000 P 01/20/17 65.0 48.00 50.10
PAA 170120P00070000 P 01/20/17 70.0 53.00 55.10
PAA 170120P00075000 P 01/20/17 75.0 58.00 60.10
PAA 180119C00003000 C 01/19/18 3.0 11.90 15.00
PAA 180119C00005000 C 01/19/18 5.0 9.90 13.30
PAA 180119C00007500 C 01/19/18 7.5 7.50 11.00
PAA 180119C00010000 C 01/19/18 10.0 7.40 8.40
PAA 180119C00012500 C 01/19/18 12.5 5.70 6.40
PAA 180119C00015000 C 01/19/18 15.0 4.30 5.10
PAA 180119C00017500 C 01/19/18 17.5 3.30 4.20
PAA 180119C00020000 C 01/19/18 20.0 2.45 3.50
PAA 180119C00022500 C 01/19/18 22.5 1.80 2.80
PAA 180119C00025000 C 01/19/18 25.0 1.35 2.40
PAA 180119C00027500 C 01/19/18 27.5 0.95 2.10
PAA 180119C00030000 C 01/19/18 30.0 0.65 1.55
PAA 180119C00032500 C 01/19/18 32.5 0.45 1.55
PAA 180119C00035000 C 01/19/18 35.0 0.60 1.05
PAA 180119C00037500 C 01/19/18 37.5 0.15 1.00
PAA 180119C00040000 C 01/19/18 40.0 0.05 1.00
PAA 180119C00042500 C 01/19/18 42.5 0.05 0.90
PAA 180119C00045000 C 01/19/18 45.0 0.00 0.95
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.90
PAA 180119P00003000 P 01/19/18 3.0 0.20 1.20
PAA 180119P00005000 P 01/19/18 5.0 0.60 1.55
PAA 180119P00007500 P 01/19/18 7.5 1.30 2.20
PAA 180119P00010000 P 01/19/18 10.0 2.35 3.10
PAA 180119P00012500 P 01/19/18 12.5 3.50 4.40
PAA 180119P00015000 P 01/19/18 15.0 4.90 5.70
PAA 180119P00017500 P 01/19/18 17.5 6.40 7.50
PAA 180119P00020000 P 01/19/18 20.0 8.00 9.40
PAA 180119P00022500 P 01/19/18 22.5 10.10 11.40
PAA 180119P00025000 P 01/19/18 25.0 11.80 13.30
PAA 180119P00027500 P 01/19/18 27.5 13.90 15.50
PAA 180119P00030000 P 01/19/18 30.0 16.00 17.70
PAA 180119P00032500 P 01/19/18 32.5 18.50 20.10
PAA 180119P00035000 P 01/19/18 35.0 20.70 22.30
PAA 180119P00037500 P 01/19/18 37.5 23.00 24.60
PAA 180119P00040000 P 01/19/18 40.0 25.30 27.10
PAA 180119P00042500 P 01/19/18 42.5 27.60 29.30
PAA 180119P00045000 P 01/19/18 45.0 30.10 31.90
PAA 180119P00050000 P 01/19/18 50.0 34.80 36.60

OPRA data is delayed 15 minutes.