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 (2014-12-05)Premium Content

Plains All American Pipeline (PAA)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 150220C00030000 C 02/20/15 30.0 18.80 21.50
PAA 150220C00032500 C 02/20/15 32.5 16.10 19.00
PAA 150220C00035000 C 02/20/15 35.0 13.90 16.50
PAA 150220C00037500 C 02/20/15 37.5 11.30 14.00
PAA 150220C00040000 C 02/20/15 40.0 8.90 11.50
PAA 150220C00042500 C 02/20/15 42.5 6.60 9.00
PAA 150220C00045000 C 02/20/15 45.0 4.80 6.40
PAA 150220C00047500 C 02/20/15 47.5 2.75 3.80
PAA 150220C00050000 C 02/20/15 50.0 1.20 1.65
PAA 150220C00052500 C 02/20/15 52.5 0.35 0.60
PAA 150220C00055000 C 02/20/15 55.0 0.05 0.20
PAA 150220C00057500 C 02/20/15 57.5 0.00 0.30
PAA 150220C00060000 C 02/20/15 60.0 0.00 0.05
PAA 150220C00062500 C 02/20/15 62.5 0.00 0.10
PAA 150220C00065000 C 02/20/15 65.0 0.00 0.05
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.55
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.25
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.50
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.25
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.50
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.50
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.50
PAA 150220P00037500 P 02/20/15 37.5 0.00 0.50
PAA 150220P00040000 P 02/20/15 40.0 0.00 0.35
PAA 150220P00042500 P 02/20/15 42.5 0.00 0.20
PAA 150220P00045000 P 02/20/15 45.0 0.20 0.35
PAA 150220P00047500 P 02/20/15 47.5 0.60 0.80
PAA 150220P00050000 P 02/20/15 50.0 1.20 1.75
PAA 150220P00052500 P 02/20/15 52.5 2.00 3.40
PAA 150220P00055000 P 02/20/15 55.0 4.30 5.60
PAA 150220P00057500 P 02/20/15 57.5 6.50 8.70
PAA 150220P00060000 P 02/20/15 60.0 7.90 10.50
PAA 150220P00062500 P 02/20/15 62.5 10.40 13.70
PAA 150220P00065000 P 02/20/15 65.0 12.90 16.20
PAA 150220P00067500 P 02/20/15 67.5 15.40 19.30
PAA 150220P00070000 P 02/20/15 70.0 17.80 21.40
PAA 150220P00075000 P 02/20/15 75.0 22.80 26.40
PAA 150220P00080000 P 02/20/15 80.0 27.90 30.70
PAA 150320C00035000 C 03/20/15 35.0 14.50 16.40
PAA 150320C00037500 C 03/20/15 37.5 11.20 14.60
PAA 150320C00040000 C 03/20/15 40.0 9.10 12.20
PAA 150320C00042500 C 03/20/15 42.5 6.90 8.90
PAA 150320C00045000 C 03/20/15 45.0 5.20 6.30
PAA 150320C00047500 C 03/20/15 47.5 3.40 3.90
PAA 150320C00050000 C 03/20/15 50.0 1.85 2.45
PAA 150320C00052500 C 03/20/15 52.5 0.85 1.25
PAA 150320C00055000 C 03/20/15 55.0 0.30 0.60
PAA 150320C00057500 C 03/20/15 57.5 0.05 0.40
PAA 150320C00060000 C 03/20/15 60.0 0.00 0.35
PAA 150320P00035000 P 03/20/15 35.0 0.00 0.40
PAA 150320P00037500 P 03/20/15 37.5 0.00 0.50
PAA 150320P00040000 P 03/20/15 40.0 0.00 0.50
PAA 150320P00042500 P 03/20/15 42.5 0.05 0.55
PAA 150320P00045000 P 03/20/15 45.0 0.35 0.80
PAA 150320P00047500 P 03/20/15 47.5 1.05 1.45
PAA 150320P00050000 P 03/20/15 50.0 2.00 2.40
PAA 150320P00052500 P 03/20/15 52.5 3.30 3.90
PAA 150320P00055000 P 03/20/15 55.0 4.00 5.80
PAA 150320P00057500 P 03/20/15 57.5 5.50 8.80
PAA 150320P00060000 P 03/20/15 60.0 7.90 11.20
PAA 150515C00030000 C 05/15/15 30.0 19.00 22.10
PAA 150515C00032500 C 05/15/15 32.5 15.90 19.90
PAA 150515C00035000 C 05/15/15 35.0 13.50 17.40
PAA 150515C00037500 C 05/15/15 37.5 11.10 15.00
PAA 150515C00040000 C 05/15/15 40.0 9.20 10.70
PAA 150515C00042500 C 05/15/15 42.5 6.30 10.50
PAA 150515C00045000 C 05/15/15 45.0 5.00 8.30
PAA 150515C00047500 C 05/15/15 47.5 3.90 6.30
PAA 150515C00050000 C 05/15/15 50.0 2.55 5.10
PAA 150515C00052500 C 05/15/15 52.5 1.50 2.15
PAA 150515C00055000 C 05/15/15 55.0 0.75 1.05
PAA 150515C00057500 C 05/15/15 57.5 0.40 0.90
PAA 150515C00060000 C 05/15/15 60.0 0.10 0.55
PAA 150515C00062500 C 05/15/15 62.5 0.00 0.50
PAA 150515C00065000 C 05/15/15 65.0 0.00 0.20
PAA 150515C00067500 C 05/15/15 67.5 0.00 0.35
PAA 150515C00070000 C 05/15/15 70.0 0.00 0.35
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.35
PAA 150515P00030000 P 05/15/15 30.0 0.00 0.95
PAA 150515P00032500 P 05/15/15 32.5 0.00 3.30
PAA 150515P00035000 P 05/15/15 35.0 0.10 0.55
PAA 150515P00037500 P 05/15/15 37.5 0.20 0.65
PAA 150515P00040000 P 05/15/15 40.0 0.35 0.80
PAA 150515P00042500 P 05/15/15 42.5 0.60 1.10
PAA 150515P00045000 P 05/15/15 45.0 1.10 1.75
PAA 150515P00047500 P 05/15/15 47.5 1.55 2.45
PAA 150515P00050000 P 05/15/15 50.0 2.30 3.80
PAA 150515P00052500 P 05/15/15 52.5 3.70 5.20
PAA 150515P00055000 P 05/15/15 55.0 4.50 7.60
PAA 150515P00057500 P 05/15/15 57.5 6.30 9.30
PAA 150515P00060000 P 05/15/15 60.0 8.70 11.50
PAA 150515P00062500 P 05/15/15 62.5 11.10 14.90
PAA 150515P00065000 P 05/15/15 65.0 13.50 16.80
PAA 150515P00067500 P 05/15/15 67.5 16.10 19.90
PAA 150515P00070000 P 05/15/15 70.0 18.50 22.40
PAA 150515P00075000 P 05/15/15 75.0 23.50 26.70
PAA 150821C00035000 C 08/21/15 35.0 14.00 17.30
PAA 150821C00037500 C 08/21/15 37.5 11.10 15.00
PAA 150821C00040000 C 08/21/15 40.0 9.00 12.70
PAA 150821C00042500 C 08/21/15 42.5 6.70 10.60
PAA 150821C00045000 C 08/21/15 45.0 5.10 8.70
PAA 150821C00047500 C 08/21/15 47.5 3.30 7.00
PAA 150821C00050000 C 08/21/15 50.0 2.75 5.50
PAA 150821C00052500 C 08/21/15 52.5 1.50 2.80
PAA 150821C00055000 C 08/21/15 55.0 1.05 2.25
PAA 150821C00057500 C 08/21/15 57.5 0.50 1.50
PAA 150821C00060000 C 08/21/15 60.0 0.25 0.95
PAA 150821C00065000 C 08/21/15 65.0 0.00 1.10
PAA 150821C00070000 C 08/21/15 70.0 0.00 0.50
PAA 150821P00035000 P 08/21/15 35.0 0.00 4.80
PAA 150821P00037500 P 08/21/15 37.5 0.00 4.60
PAA 150821P00040000 P 08/21/15 40.0 0.00 1.60
PAA 150821P00042500 P 08/21/15 42.5 1.00 1.90
PAA 150821P00045000 P 08/21/15 45.0 1.45 3.60
PAA 150821P00047500 P 08/21/15 47.5 2.10 3.40
PAA 150821P00050000 P 08/21/15 50.0 3.10 4.70
PAA 150821P00052500 P 08/21/15 52.5 3.60 6.30
PAA 150821P00055000 P 08/21/15 55.0 5.30 8.90
PAA 150821P00057500 P 08/21/15 57.5 7.30 10.80
PAA 150821P00060000 P 08/21/15 60.0 9.50 12.50
PAA 150821P00065000 P 08/21/15 65.0 14.20 18.20
PAA 150821P00070000 P 08/21/15 70.0 19.10 22.90
PAA 160115C00030000 C 01/15/16 30.0 18.30 22.20
PAA 160115C00032500 C 01/15/16 32.5 16.10 19.80
PAA 160115C00035000 C 01/15/16 35.0 13.50 17.50
PAA 160115C00037500 C 01/15/16 37.5 11.20 15.30
PAA 160115C00040000 C 01/15/16 40.0 9.50 11.30
PAA 160115C00042500 C 01/15/16 42.5 7.60 11.60
PAA 160115C00045000 C 01/15/16 45.0 6.70 9.90
PAA 160115C00047500 C 01/15/16 47.5 4.20 8.10
PAA 160115C00050000 C 01/15/16 50.0 2.40 6.70
PAA 160115C00052500 C 01/15/16 52.5 1.00 5.50
PAA 160115C00055000 C 01/15/16 55.0 0.00 2.95
PAA 160115C00057500 C 01/15/16 57.5 0.10 4.80
PAA 160115C00060000 C 01/15/16 60.0 0.00 1.50
PAA 160115C00062500 C 01/15/16 62.5 0.40 1.10
PAA 160115C00065000 C 01/15/16 65.0 0.00 1.95
PAA 160115C00067500 C 01/15/16 67.5 0.00 1.10
PAA 160115C00070000 C 01/15/16 70.0 0.00 3.40
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.00
PAA 160115C00080000 C 01/15/16 80.0 0.00 4.80
PAA 160115P00030000 P 01/15/16 30.0 0.35 1.00
PAA 160115P00032500 P 01/15/16 32.5 0.60 0.95
PAA 160115P00035000 P 01/15/16 35.0 0.00 2.00
PAA 160115P00037500 P 01/15/16 37.5 0.00 1.40
PAA 160115P00040000 P 01/15/16 40.0 0.00 3.80
PAA 160115P00042500 P 01/15/16 42.5 0.10 4.80
PAA 160115P00045000 P 01/15/16 45.0 2.00 3.60
PAA 160115P00047500 P 01/15/16 47.5 2.10 5.90
PAA 160115P00050000 P 01/15/16 50.0 5.00 5.70
PAA 160115P00052500 P 01/15/16 52.5 4.60 7.00
PAA 160115P00055000 P 01/15/16 55.0 6.20 10.20
PAA 160115P00057500 P 01/15/16 57.5 8.00 12.00
PAA 160115P00060000 P 01/15/16 60.0 10.00 13.90
PAA 160115P00062500 P 01/15/16 62.5 12.20 16.10
PAA 160115P00065000 P 01/15/16 65.0 15.00 19.00
PAA 160115P00067500 P 01/15/16 67.5 17.40 21.20
PAA 160115P00070000 P 01/15/16 70.0 19.70 24.50
PAA 160115P00075000 P 01/15/16 75.0 24.60 29.40
PAA 160115P00080000 P 01/15/16 80.0 29.60 33.40

OPRA data is delayed 15 minutes.