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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150619C00027500 C 06/19/15 27.5 18.70 20.30
PAA 150619C00030000 C 06/19/15 30.0 15.80 19.40
PAA 150619C00032500 C 06/19/15 32.5 14.30 14.80
PAA 150619C00035000 C 06/19/15 35.0 11.80 12.30
PAA 150619C00037500 C 06/19/15 37.5 9.30 9.80
PAA 150619C00040000 C 06/19/15 40.0 6.60 7.40
PAA 150619C00042500 C 06/19/15 42.5 4.40 4.90
PAA 150619C00045000 C 06/19/15 45.0 2.20 2.50
PAA 150619C00047500 C 06/19/15 47.5 0.60 0.75
PAA 150619C00050000 C 06/19/15 50.0 0.05 0.25
PAA 150619C00052500 C 06/19/15 52.5 0.00 0.10
PAA 150619C00055000 C 06/19/15 55.0 0.00 0.10
PAA 150619C00057500 C 06/19/15 57.5 0.00 0.15
PAA 150619C00060000 C 06/19/15 60.0 0.00 0.05
PAA 150619C00065000 C 06/19/15 65.0 0.00 0.10
PAA 150619C00070000 C 06/19/15 70.0 0.00 0.10
PAA 150619C00075000 C 06/19/15 75.0 0.00 0.10
PAA 150619P00027500 P 06/19/15 27.5 0.00 0.10
PAA 150619P00030000 P 06/19/15 30.0 0.00 0.10
PAA 150619P00032500 P 06/19/15 32.5 0.00 0.15
PAA 150619P00035000 P 06/19/15 35.0 0.00 0.15
PAA 150619P00037500 P 06/19/15 37.5 0.00 0.15
PAA 150619P00040000 P 06/19/15 40.0 0.00 0.15
PAA 150619P00042500 P 06/19/15 42.5 0.00 0.20
PAA 150619P00045000 P 06/19/15 45.0 0.25 0.35
PAA 150619P00047500 P 06/19/15 47.5 1.05 1.25
PAA 150619P00050000 P 06/19/15 50.0 2.90 3.30
PAA 150619P00052500 P 06/19/15 52.5 5.10 5.70
PAA 150619P00055000 P 06/19/15 55.0 7.50 8.40
PAA 150619P00057500 P 06/19/15 57.5 8.40 12.10
PAA 150619P00060000 P 06/19/15 60.0 10.70 15.20
PAA 150619P00065000 P 06/19/15 65.0 15.80 20.30
PAA 150619P00070000 P 06/19/15 70.0 20.80 25.30
PAA 150619P00075000 P 06/19/15 75.0 25.80 30.30
PAA 150717C00025000 C 07/17/15 25.0 19.80 24.30
PAA 150717C00027500 C 07/17/15 27.5 17.30 21.80
PAA 150717C00030000 C 07/17/15 30.0 16.00 18.20
PAA 150717C00032500 C 07/17/15 32.5 14.30 14.90
PAA 150717C00035000 C 07/17/15 35.0 11.90 12.40
PAA 150717C00037500 C 07/17/15 37.5 9.40 9.90
PAA 150717C00040000 C 07/17/15 40.0 6.90 7.50
PAA 150717C00042500 C 07/17/15 42.5 4.60 5.10
PAA 150717C00045000 C 07/17/15 45.0 2.60 2.75
PAA 150717C00047500 C 07/17/15 47.5 1.05 1.25
PAA 150717C00050000 C 07/17/15 50.0 0.25 0.40
PAA 150717C00052500 C 07/17/15 52.5 0.00 0.15
PAA 150717C00055000 C 07/17/15 55.0 0.00 0.15
PAA 150717C00057500 C 07/17/15 57.5 0.00 0.15
PAA 150717C00060000 C 07/17/15 60.0 0.00 0.15
PAA 150717C00065000 C 07/17/15 65.0 0.00 0.15
PAA 150717C00070000 C 07/17/15 70.0 0.00 0.10
PAA 150717P00025000 P 07/17/15 25.0 0.00 0.10
PAA 150717P00027500 P 07/17/15 27.5 0.00 0.15
PAA 150717P00030000 P 07/17/15 30.0 0.00 0.15
PAA 150717P00032500 P 07/17/15 32.5 0.00 0.15
PAA 150717P00035000 P 07/17/15 35.0 0.00 0.20
PAA 150717P00037500 P 07/17/15 37.5 0.00 0.20
PAA 150717P00040000 P 07/17/15 40.0 0.05 0.25
PAA 150717P00042500 P 07/17/15 42.5 0.20 0.40
PAA 150717P00045000 P 07/17/15 45.0 0.65 0.75
PAA 150717P00047500 P 07/17/15 47.5 1.50 1.75
PAA 150717P00050000 P 07/17/15 50.0 3.10 3.50
PAA 150717P00052500 P 07/17/15 52.5 5.20 5.80
PAA 150717P00055000 P 07/17/15 55.0 7.50 8.50
PAA 150717P00057500 P 07/17/15 57.5 8.30 12.70
PAA 150717P00060000 P 07/17/15 60.0 10.70 14.70
PAA 150717P00065000 P 07/17/15 65.0 16.30 19.90
PAA 150717P00070000 P 07/17/15 70.0 20.80 25.30
PAA 150821C00027500 C 08/21/15 27.5 18.50 20.90
PAA 150821C00030000 C 08/21/15 30.0 15.30 18.40
PAA 150821C00032500 C 08/21/15 32.5 13.80 15.90
PAA 150821C00035000 C 08/21/15 35.0 11.90 12.40
PAA 150821C00037500 C 08/21/15 37.5 7.30 10.40
PAA 150821C00040000 C 08/21/15 40.0 7.00 7.60
PAA 150821C00042500 C 08/21/15 42.5 4.70 5.40
PAA 150821C00045000 C 08/21/15 45.0 2.80 3.20
PAA 150821C00047500 C 08/21/15 47.5 1.40 1.70
PAA 150821C00050000 C 08/21/15 50.0 0.55 0.65
PAA 150821C00052500 C 08/21/15 52.5 0.15 0.35
PAA 150821C00055000 C 08/21/15 55.0 0.05 0.20
PAA 150821C00057500 C 08/21/15 57.5 0.00 0.15
PAA 150821C00060000 C 08/21/15 60.0 0.00 0.15
PAA 150821C00065000 C 08/21/15 65.0 0.00 0.15
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.15
PAA 150821P00027500 P 08/21/15 27.5 0.00 0.15
PAA 150821P00030000 P 08/21/15 30.0 0.00 0.20
PAA 150821P00032500 P 08/21/15 32.5 0.00 0.20
PAA 150821P00035000 P 08/21/15 35.0 0.05 0.25
PAA 150821P00037500 P 08/21/15 37.5 0.10 0.35
PAA 150821P00040000 P 08/21/15 40.0 0.30 0.50
PAA 150821P00042500 P 08/21/15 42.5 0.60 0.80
PAA 150821P00045000 P 08/21/15 45.0 1.20 1.40
PAA 150821P00047500 P 08/21/15 47.5 2.40 2.60
PAA 150821P00050000 P 08/21/15 50.0 3.90 4.40
PAA 150821P00052500 P 08/21/15 52.5 6.00 6.50
PAA 150821P00055000 P 08/21/15 55.0 8.20 8.90
PAA 150821P00057500 P 08/21/15 57.5 10.80 11.30
PAA 150821P00060000 P 08/21/15 60.0 12.50 14.70
PAA 150821P00065000 P 08/21/15 65.0 17.00 19.70
PAA 150821P00070000 P 08/21/15 70.0 21.40 25.60
PAA 151120C00025000 C 11/20/15 25.0 20.70 23.40
PAA 151120C00027500 C 11/20/15 27.5 17.30 21.30
PAA 151120C00030000 C 11/20/15 30.0 14.90 19.40
PAA 151120C00032500 C 11/20/15 32.5 12.30 16.80
PAA 151120C00035000 C 11/20/15 35.0 9.80 14.40
PAA 151120C00037500 C 11/20/15 37.5 7.40 10.60
PAA 151120C00040000 C 11/20/15 40.0 7.10 7.70
PAA 151120C00042500 C 11/20/15 42.5 5.00 5.60
PAA 151120C00045000 C 11/20/15 45.0 3.30 3.70
PAA 151120C00047500 C 11/20/15 47.5 1.90 2.25
PAA 151120C00050000 C 11/20/15 50.0 0.95 1.25
PAA 151120C00052500 C 11/20/15 52.5 0.40 0.60
PAA 151120C00055000 C 11/20/15 55.0 0.10 0.45
PAA 151120C00060000 C 11/20/15 60.0 0.00 0.20
PAA 151120C00065000 C 11/20/15 65.0 0.00 0.25
PAA 151120C00070000 C 11/20/15 70.0 0.00 0.25
PAA 151120P00025000 P 11/20/15 25.0 0.00 0.30
PAA 151120P00027500 P 11/20/15 27.5 0.00 0.30
PAA 151120P00030000 P 11/20/15 30.0 0.05 0.35
PAA 151120P00032500 P 11/20/15 32.5 0.15 0.45
PAA 151120P00035000 P 11/20/15 35.0 0.25 0.65
PAA 151120P00037500 P 11/20/15 37.5 0.45 0.75
PAA 151120P00040000 P 11/20/15 40.0 0.80 1.05
PAA 151120P00042500 P 11/20/15 42.5 1.35 1.60
PAA 151120P00045000 P 11/20/15 45.0 2.20 2.45
PAA 151120P00047500 P 11/20/15 47.5 3.40 3.70
PAA 151120P00050000 P 11/20/15 50.0 4.90 5.50
PAA 151120P00052500 P 11/20/15 52.5 6.80 7.50
PAA 151120P00055000 P 11/20/15 55.0 9.00 9.70
PAA 151120P00060000 P 11/20/15 60.0 12.00 16.50
PAA 151120P00065000 P 11/20/15 65.0 17.80 21.50
PAA 151120P00070000 P 11/20/15 70.0 22.80 25.50
PAA 160115C00025000 C 01/15/16 25.0 19.80 24.40
PAA 160115C00027500 C 01/15/16 27.5 17.30 21.20
PAA 160115C00030000 C 01/15/16 30.0 16.30 17.90
PAA 160115C00032500 C 01/15/16 32.5 13.20 16.00
PAA 160115C00035000 C 01/15/16 35.0 11.00 12.50
PAA 160115C00037500 C 01/15/16 37.5 9.40 10.10
PAA 160115C00040000 C 01/15/16 40.0 7.10 7.90
PAA 160115C00042500 C 01/15/16 42.5 5.10 5.80
PAA 160115C00045000 C 01/15/16 45.0 3.50 4.00
PAA 160115C00047500 C 01/15/16 47.5 2.15 2.60
PAA 160115C00050000 C 01/15/16 50.0 1.20 1.60
PAA 160115C00052500 C 01/15/16 52.5 0.70 0.95
PAA 160115C00055000 C 01/15/16 55.0 0.20 0.55
PAA 160115C00057500 C 01/15/16 57.5 0.05 0.35
PAA 160115C00060000 C 01/15/16 60.0 0.00 0.30
PAA 160115C00062500 C 01/15/16 62.5 0.00 0.25
PAA 160115C00065000 C 01/15/16 65.0 0.00 0.20
PAA 160115C00067500 C 01/15/16 67.5 0.00 0.20
PAA 160115C00070000 C 01/15/16 70.0 0.00 0.20
PAA 160115C00075000 C 01/15/16 75.0 0.00 0.20
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.20
PAA 160115P00025000 P 01/15/16 25.0 0.00 0.30
PAA 160115P00027500 P 01/15/16 27.5 0.05 0.35
PAA 160115P00030000 P 01/15/16 30.0 0.10 0.45
PAA 160115P00032500 P 01/15/16 32.5 0.20 0.55
PAA 160115P00035000 P 01/15/16 35.0 0.35 0.70
PAA 160115P00037500 P 01/15/16 37.5 0.70 0.90
PAA 160115P00040000 P 01/15/16 40.0 1.10 1.35
PAA 160115P00042500 P 01/15/16 42.5 1.60 1.95
PAA 160115P00045000 P 01/15/16 45.0 2.45 2.85
PAA 160115P00047500 P 01/15/16 47.5 3.70 4.10
PAA 160115P00050000 P 01/15/16 50.0 5.20 5.80
PAA 160115P00052500 P 01/15/16 52.5 7.00 7.70
PAA 160115P00055000 P 01/15/16 55.0 9.10 9.90
PAA 160115P00057500 P 01/15/16 57.5 11.40 12.20
PAA 160115P00060000 P 01/15/16 60.0 13.90 14.60
PAA 160115P00062500 P 01/15/16 62.5 16.30 17.00
PAA 160115P00065000 P 01/15/16 65.0 18.40 20.00
PAA 160115P00067500 P 01/15/16 67.5 20.30 23.00
PAA 160115P00070000 P 01/15/16 70.0 22.00 26.40
PAA 160115P00075000 P 01/15/16 75.0 27.10 30.50
PAA 160115P00080000 P 01/15/16 80.0 31.80 36.40
PAA 170120C00025000 C 01/20/17 25.0 19.80 24.30
PAA 170120C00027500 C 01/20/17 27.5 17.20 21.90
PAA 170120C00030000 C 01/20/17 30.0 14.70 19.40
PAA 170120C00032500 C 01/20/17 32.5 12.20 17.00
PAA 170120C00035000 C 01/20/17 35.0 9.70 14.50
PAA 170120C00037500 C 01/20/17 37.5 8.70 12.20
PAA 170120C00040000 C 01/20/17 40.0 7.50 8.90
PAA 170120C00042500 C 01/20/17 42.5 5.70 7.30
PAA 170120C00045000 C 01/20/17 45.0 4.20 6.80
PAA 170120C00047500 C 01/20/17 47.5 3.00 4.00
PAA 170120C00050000 C 01/20/17 50.0 2.00 2.90
PAA 170120C00052500 C 01/20/17 52.5 1.40 2.70
PAA 170120C00055000 C 01/20/17 55.0 0.80 1.95
PAA 170120C00057500 C 01/20/17 57.5 0.40 3.10
PAA 170120C00060000 C 01/20/17 60.0 0.20 1.10
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.55
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.80
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.55
PAA 170120P00025000 P 01/20/17 25.0 0.35 1.00
PAA 170120P00027500 P 01/20/17 27.5 0.55 1.10
PAA 170120P00030000 P 01/20/17 30.0 0.80 1.70
PAA 170120P00032500 P 01/20/17 32.5 1.10 1.70
PAA 170120P00035000 P 01/20/17 35.0 1.55 2.05
PAA 170120P00037500 P 01/20/17 37.5 1.70 2.95
PAA 170120P00040000 P 01/20/17 40.0 2.70 3.60
PAA 170120P00042500 P 01/20/17 42.5 3.10 4.60
PAA 170120P00045000 P 01/20/17 45.0 4.40 5.80
PAA 170120P00047500 P 01/20/17 47.5 5.40 7.20
PAA 170120P00050000 P 01/20/17 50.0 7.00 8.90
PAA 170120P00052500 P 01/20/17 52.5 8.70 10.90
PAA 170120P00055000 P 01/20/17 55.0 10.30 12.90
PAA 170120P00057500 P 01/20/17 57.5 12.40 15.00
PAA 170120P00060000 P 01/20/17 60.0 14.60 18.20
PAA 170120P00065000 P 01/20/17 65.0 19.00 23.70
PAA 170120P00070000 P 01/20/17 70.0 23.70 28.40
PAA 170120P00075000 P 01/20/17 75.0 28.60 32.90

OPRA data is delayed 15 minutes.