Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Plains All American Pipeline (PAA)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 171215C00012000 C Dec 15, 2017 12.0 7.50 8.00
PAA 171215C00013000 C Dec 15, 2017 13.0 6.70 6.90
PAA 171215C00014000 C Dec 15, 2017 14.0 5.70 5.90
PAA 171215C00015000 C Dec 15, 2017 15.0 4.70 4.90
PAA 171215C00016000 C Dec 15, 2017 16.0 3.70 3.90
PAA 171215C00017000 C Dec 15, 2017 17.0 2.70 2.90
PAA 171215C00018000 C Dec 15, 2017 18.0 1.75 1.90
PAA 171215C00019000 C Dec 15, 2017 19.0 0.80 0.90
PAA 171215C00020000 C Dec 15, 2017 20.0 0.15 0.25
PAA 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
PAA 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
PAA 171215C00023000 C Dec 15, 2017 23.0 0.00 0.05
PAA 171215C00024000 C Dec 15, 2017 24.0 0.00 0.05
PAA 171215C00025000 C Dec 15, 2017 25.0 0.00 0.05
PAA 171215C00026000 C Dec 15, 2017 26.0 0.00 0.05
PAA 171215C00027000 C Dec 15, 2017 27.0 0.00 0.05
PAA 171215C00028000 C Dec 15, 2017 28.0 0.00 0.05
PAA 171215C00029000 C Dec 15, 2017 29.0 0.00 0.05
PAA 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
PAA 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
PAA 171215P00014000 P Dec 15, 2017 14.0 0.00 0.05
PAA 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
PAA 171215P00016000 P Dec 15, 2017 16.0 0.00 0.05
PAA 171215P00017000 P Dec 15, 2017 17.0 0.00 0.05
PAA 171215P00018000 P Dec 15, 2017 18.0 0.00 0.05
PAA 171215P00019000 P Dec 15, 2017 19.0 0.05 0.15
PAA 171215P00020000 P Dec 15, 2017 20.0 0.40 0.50
PAA 171215P00021000 P Dec 15, 2017 21.0 1.15 1.30
PAA 171215P00022000 P Dec 15, 2017 22.0 2.05 2.30
PAA 171215P00023000 P Dec 15, 2017 23.0 3.10 3.40
PAA 171215P00024000 P Dec 15, 2017 24.0 4.10 4.30
PAA 171215P00025000 P Dec 15, 2017 25.0 5.10 5.30
PAA 171215P00026000 P Dec 15, 2017 26.0 6.10 6.40
PAA 171215P00027000 P Dec 15, 2017 27.0 7.10 7.30
PAA 171215P00028000 P Dec 15, 2017 28.0 7.90 8.40
PAA 171215P00029000 P Dec 15, 2017 29.0 9.00 9.40
PAA 180119C00003000 C Jan 19, 2018 3.0 16.50 17.00
PAA 180119C00005000 C Jan 19, 2018 5.0 14.60 15.10
PAA 180119C00007500 C Jan 19, 2018 7.5 11.20 12.50
PAA 180119C00010000 C Jan 19, 2018 10.0 9.60 10.00
PAA 180119C00011000 C Jan 19, 2018 11.0 8.60 9.00
PAA 180119C00012500 C Jan 19, 2018 12.5 7.00 7.50
PAA 180119C00014000 C Jan 19, 2018 14.0 5.70 6.10
PAA 180119C00015000 C Jan 19, 2018 15.0 4.70 5.00
PAA 180119C00016000 C Jan 19, 2018 16.0 3.80 4.00
PAA 180119C00017500 C Jan 19, 2018 17.5 2.35 2.55
PAA 180119C00019000 C Jan 19, 2018 19.0 1.20 1.30
PAA 180119C00020000 C Jan 19, 2018 20.0 0.60 0.70
PAA 180119C00021000 C Jan 19, 2018 21.0 0.20 0.30
PAA 180119C00022500 C Jan 19, 2018 22.5 0.00 0.10
PAA 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
PAA 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
PAA 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
PAA 180119C00027500 C Jan 19, 2018 27.5 0.00 0.05
PAA 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
PAA 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
PAA 180119C00031000 C Jan 19, 2018 31.0 0.00 0.05
PAA 180119C00032500 C Jan 19, 2018 32.5 0.00 0.05
PAA 180119C00034000 C Jan 19, 2018 34.0 0.00 0.05
PAA 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
PAA 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
PAA 180119C00037500 C Jan 19, 2018 37.5 0.00 0.05
PAA 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
PAA 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
PAA 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
PAA 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
PAA 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
PAA 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
PAA 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
PAA 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
PAA 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
PAA 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
PAA 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
PAA 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
PAA 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
PAA 180119P00014000 P Jan 19, 2018 14.0 0.00 0.10
PAA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
PAA 180119P00016000 P Jan 19, 2018 16.0 0.00 0.10
PAA 180119P00017500 P Jan 19, 2018 17.5 0.10 0.20
PAA 180119P00019000 P Jan 19, 2018 19.0 0.40 0.50
PAA 180119P00020000 P Jan 19, 2018 20.0 0.75 0.90
PAA 180119P00021000 P Jan 19, 2018 21.0 1.40 1.55
PAA 180119P00022500 P Jan 19, 2018 22.5 2.65 2.85
PAA 180119P00024000 P Jan 19, 2018 24.0 4.10 4.40
PAA 180119P00025000 P Jan 19, 2018 25.0 5.10 5.40
PAA 180119P00026000 P Jan 19, 2018 26.0 5.90 6.40
PAA 180119P00027500 P Jan 19, 2018 27.5 7.40 7.90
PAA 180119P00029000 P Jan 19, 2018 29.0 8.80 9.40
PAA 180119P00030000 P Jan 19, 2018 30.0 9.90 10.40
PAA 180119P00031000 P Jan 19, 2018 31.0 10.90 11.40
PAA 180119P00032500 P Jan 19, 2018 32.5 12.50 13.00
PAA 180119P00034000 P Jan 19, 2018 34.0 14.00 14.60
PAA 180119P00035000 P Jan 19, 2018 35.0 14.90 15.40
PAA 180119P00036000 P Jan 19, 2018 36.0 16.00 16.50
PAA 180119P00037500 P Jan 19, 2018 37.5 17.60 17.90
PAA 180119P00039000 P Jan 19, 2018 39.0 18.90 19.40
PAA 180119P00040000 P Jan 19, 2018 40.0 19.90 20.50
PAA 180119P00041000 P Jan 19, 2018 41.0 21.00 21.40
PAA 180119P00042500 P Jan 19, 2018 42.5 22.50 22.90
PAA 180119P00044000 P Jan 19, 2018 44.0 24.00 24.40
PAA 180119P00045000 P Jan 19, 2018 45.0 24.90 25.40
PAA 180119P00050000 P Jan 19, 2018 50.0 29.90 30.40
PAA 180216C00010000 C Feb 16, 2018 10.0 9.50 10.00
PAA 180216C00011000 C Feb 16, 2018 11.0 8.50 9.10
PAA 180216C00012000 C Feb 16, 2018 12.0 7.40 8.10
PAA 180216C00013000 C Feb 16, 2018 13.0 6.70 7.00
PAA 180216C00014000 C Feb 16, 2018 14.0 5.70 6.00
PAA 180216C00015000 C Feb 16, 2018 15.0 4.80 5.00
PAA 180216C00016000 C Feb 16, 2018 16.0 3.80 4.00
PAA 180216C00017000 C Feb 16, 2018 17.0 2.90 3.10
PAA 180216C00018000 C Feb 16, 2018 18.0 2.10 2.30
PAA 180216C00019000 C Feb 16, 2018 19.0 1.40 1.55
PAA 180216C00020000 C Feb 16, 2018 20.0 0.80 1.00
PAA 180216C00021000 C Feb 16, 2018 21.0 0.45 0.55
PAA 180216C00022000 C Feb 16, 2018 22.0 0.20 0.35
PAA 180216C00023000 C Feb 16, 2018 23.0 0.05 0.20
PAA 180216C00024000 C Feb 16, 2018 24.0 0.00 0.10
PAA 180216C00025000 C Feb 16, 2018 25.0 0.00 0.10
PAA 180216C00026000 C Feb 16, 2018 26.0 0.00 0.05
PAA 180216C00027000 C Feb 16, 2018 27.0 0.00 0.05
PAA 180216C00028000 C Feb 16, 2018 28.0 0.00 0.05
PAA 180216C00029000 C Feb 16, 2018 29.0 0.00 0.05
PAA 180216C00030000 C Feb 16, 2018 30.0 0.00 0.05
PAA 180216C00031000 C Feb 16, 2018 31.0 0.00 0.05
PAA 180216C00032000 C Feb 16, 2018 32.0 0.00 0.05
PAA 180216C00033000 C Feb 16, 2018 33.0 0.00 0.05
PAA 180216C00034000 C Feb 16, 2018 34.0 0.00 0.05
PAA 180216C00035000 C Feb 16, 2018 35.0 0.00 0.05
PAA 180216C00036000 C Feb 16, 2018 36.0 0.00 0.05
PAA 180216C00037000 C Feb 16, 2018 37.0 0.00 0.05
PAA 180216C00038000 C Feb 16, 2018 38.0 0.00 0.05
PAA 180216C00039000 C Feb 16, 2018 39.0 0.00 0.05
PAA 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
PAA 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
PAA 180216P00012000 P Feb 16, 2018 12.0 0.00 0.10
PAA 180216P00013000 P Feb 16, 2018 13.0 0.00 0.10
PAA 180216P00014000 P Feb 16, 2018 14.0 0.00 0.15
PAA 180216P00015000 P Feb 16, 2018 15.0 0.05 0.20
PAA 180216P00016000 P Feb 16, 2018 16.0 0.15 0.25
PAA 180216P00017000 P Feb 16, 2018 17.0 0.25 0.35
PAA 180216P00018000 P Feb 16, 2018 18.0 0.45 0.55
PAA 180216P00019000 P Feb 16, 2018 19.0 0.80 0.95
PAA 180216P00020000 P Feb 16, 2018 20.0 1.25 1.40
PAA 180216P00021000 P Feb 16, 2018 21.0 1.90 2.05
PAA 180216P00022000 P Feb 16, 2018 22.0 2.65 2.85
PAA 180216P00023000 P Feb 16, 2018 23.0 3.50 3.70
PAA 180216P00024000 P Feb 16, 2018 24.0 4.40 4.70
PAA 180216P00025000 P Feb 16, 2018 25.0 5.30 5.60
PAA 180216P00026000 P Feb 16, 2018 26.0 6.30 6.60
PAA 180216P00027000 P Feb 16, 2018 27.0 7.30 7.60
PAA 180216P00028000 P Feb 16, 2018 28.0 8.30 8.60
PAA 180216P00029000 P Feb 16, 2018 29.0 9.30 9.60
PAA 180216P00030000 P Feb 16, 2018 30.0 10.30 10.60
PAA 180216P00031000 P Feb 16, 2018 31.0 11.30 11.60
PAA 180216P00032000 P Feb 16, 2018 32.0 12.30 12.60
PAA 180216P00033000 P Feb 16, 2018 33.0 13.00 13.60
PAA 180216P00034000 P Feb 16, 2018 34.0 13.80 14.60
PAA 180216P00035000 P Feb 16, 2018 35.0 15.20 15.60
PAA 180216P00036000 P Feb 16, 2018 36.0 16.30 16.70
PAA 180216P00037000 P Feb 16, 2018 37.0 17.30 17.90
PAA 180216P00038000 P Feb 16, 2018 38.0 17.80 19.10
PAA 180216P00039000 P Feb 16, 2018 39.0 19.10 19.60
PAA 180518C00011000 C May 18, 2018 11.0 8.20 10.10
PAA 180518C00012000 C May 18, 2018 12.0 6.60 9.10
PAA 180518C00013000 C May 18, 2018 13.0 5.50 8.40
PAA 180518C00014000 C May 18, 2018 14.0 5.80 6.10
PAA 180518C00015000 C May 18, 2018 15.0 4.90 5.10
PAA 180518C00016000 C May 18, 2018 16.0 4.00 4.20
PAA 180518C00017000 C May 18, 2018 17.0 3.20 3.40
PAA 180518C00018000 C May 18, 2018 18.0 2.45 2.65
PAA 180518C00019000 C May 18, 2018 19.0 1.85 2.00
PAA 180518C00020000 C May 18, 2018 20.0 1.35 1.45
PAA 180518C00021000 C May 18, 2018 21.0 0.95 1.05
PAA 180518C00022000 C May 18, 2018 22.0 0.65 0.75
PAA 180518C00023000 C May 18, 2018 23.0 0.40 0.50
PAA 180518C00024000 C May 18, 2018 24.0 0.25 0.35
PAA 180518C00025000 C May 18, 2018 25.0 0.15 0.25
PAA 180518C00026000 C May 18, 2018 26.0 0.05 0.20
PAA 180518C00027000 C May 18, 2018 27.0 0.00 0.15
PAA 180518C00028000 C May 18, 2018 28.0 0.00 0.10
PAA 180518C00029000 C May 18, 2018 29.0 0.00 0.10
PAA 180518C00030000 C May 18, 2018 30.0 0.00 0.05
PAA 180518C00031000 C May 18, 2018 31.0 0.00 0.05
PAA 180518C00032000 C May 18, 2018 32.0 0.00 0.05
PAA 180518P00011000 P May 18, 2018 11.0 0.05 0.15
PAA 180518P00012000 P May 18, 2018 12.0 0.05 0.20
PAA 180518P00013000 P May 18, 2018 13.0 0.15 0.25
PAA 180518P00014000 P May 18, 2018 14.0 0.20 0.30
PAA 180518P00015000 P May 18, 2018 15.0 0.30 0.40
PAA 180518P00016000 P May 18, 2018 16.0 0.50 0.60
PAA 180518P00017000 P May 18, 2018 17.0 0.70 0.80
PAA 180518P00018000 P May 18, 2018 18.0 1.05 1.15
PAA 180518P00019000 P May 18, 2018 19.0 1.45 1.55
PAA 180518P00020000 P May 18, 2018 20.0 1.95 2.10
PAA 180518P00021000 P May 18, 2018 21.0 2.50 2.70
PAA 180518P00022000 P May 18, 2018 22.0 3.20 3.50
PAA 180518P00023000 P May 18, 2018 23.0 3.90 4.20
PAA 180518P00024000 P May 18, 2018 24.0 4.80 5.10
PAA 180518P00025000 P May 18, 2018 25.0 5.70 6.00
PAA 180518P00026000 P May 18, 2018 26.0 6.60 6.90
PAA 180518P00027000 P May 18, 2018 27.0 5.90 10.00
PAA 180518P00028000 P May 18, 2018 28.0 6.70 10.50
PAA 180518P00029000 P May 18, 2018 29.0 7.50 11.90
PAA 180518P00030000 P May 18, 2018 30.0 8.50 12.90
PAA 180518P00031000 P May 18, 2018 31.0 10.10 13.10
PAA 180518P00032000 P May 18, 2018 32.0 11.20 14.00
PAA 190118C00008000 C Jan 18, 2019 8.0 10.50 14.10
PAA 190118C00010000 C Jan 18, 2019 10.0 8.30 12.00
PAA 190118C00013000 C Jan 18, 2019 13.0 6.60 7.40
PAA 190118C00015000 C Jan 18, 2019 15.0 4.70 5.70
PAA 190118C00018000 C Jan 18, 2019 18.0 3.00 3.40
PAA 190118C00020000 C Jan 18, 2019 20.0 1.90 2.30
PAA 190118C00023000 C Jan 18, 2019 23.0 0.90 1.20
PAA 190118C00025000 C Jan 18, 2019 25.0 0.55 0.80
PAA 190118C00028000 C Jan 18, 2019 28.0 0.15 0.45
PAA 190118C00030000 C Jan 18, 2019 30.0 0.10 0.25
PAA 190118C00032000 C Jan 18, 2019 32.0 0.00 0.40
PAA 190118C00035000 C Jan 18, 2019 35.0 0.00 0.30
PAA 190118C00037000 C Jan 18, 2019 37.0 0.00 0.25
PAA 190118C00040000 C Jan 18, 2019 40.0 0.00 0.20
PAA 190118C00042000 C Jan 18, 2019 42.0 0.00 0.20
PAA 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
PAA 190118P00008000 P Jan 18, 2019 8.0 0.00 0.25
PAA 190118P00010000 P Jan 18, 2019 10.0 0.15 0.60
PAA 190118P00013000 P Jan 18, 2019 13.0 0.50 0.65
PAA 190118P00015000 P Jan 18, 2019 15.0 0.80 1.15
PAA 190118P00018000 P Jan 18, 2019 18.0 1.90 2.15
PAA 190118P00020000 P Jan 18, 2019 20.0 2.85 3.20
PAA 190118P00023000 P Jan 18, 2019 23.0 4.90 5.10
PAA 190118P00025000 P Jan 18, 2019 25.0 5.90 7.30
PAA 190118P00028000 P Jan 18, 2019 28.0 8.60 9.90
PAA 190118P00030000 P Jan 18, 2019 30.0 10.30 11.70
PAA 190118P00032000 P Jan 18, 2019 32.0 11.00 15.30
PAA 190118P00035000 P Jan 18, 2019 35.0 13.70 18.20
PAA 190118P00037000 P Jan 18, 2019 37.0 15.70 20.10
PAA 190118P00040000 P Jan 18, 2019 40.0 18.50 23.00
PAA 190118P00042000 P Jan 18, 2019 42.0 20.60 25.00
PAA 190118P00045000 P Jan 18, 2019 45.0 23.30 27.90
PAA 200117C00008000 C Jan 17, 2020 8.0 9.30 14.00
PAA 200117C00010000 C Jan 17, 2020 10.0 7.40 11.90
PAA 200117C00013000 C Jan 17, 2020 13.0 6.40 7.80
PAA 200117C00015000 C Jan 17, 2020 15.0 4.70 6.30
PAA 200117C00018000 C Jan 17, 2020 18.0 2.95 4.20
PAA 200117C00020000 C Jan 17, 2020 20.0 2.05 3.20
PAA 200117C00022000 C Jan 17, 2020 22.0 1.35 2.55
PAA 200117C00025000 C Jan 17, 2020 25.0 0.55 1.80
PAA 200117C00027000 C Jan 17, 2020 27.0 0.30 1.40
PAA 200117C00030000 C Jan 17, 2020 30.0 0.15 0.95
PAA 200117C00032000 C Jan 17, 2020 32.0 0.20 0.80
PAA 200117C00035000 C Jan 17, 2020 35.0 0.00 0.80
PAA 200117P00008000 P Jan 17, 2020 8.0 0.15 0.75
PAA 200117P00010000 P Jan 17, 2020 10.0 0.35 1.15
PAA 200117P00013000 P Jan 17, 2020 13.0 1.00 1.65
PAA 200117P00015000 P Jan 17, 2020 15.0 1.45 2.35
PAA 200117P00018000 P Jan 17, 2020 18.0 2.70 3.70
PAA 200117P00020000 P Jan 17, 2020 20.0 3.70 4.80
PAA 200117P00022000 P Jan 17, 2020 22.0 5.00 6.10
PAA 200117P00025000 P Jan 17, 2020 25.0 6.40 8.70
PAA 200117P00027000 P Jan 17, 2020 27.0 7.90 10.40
PAA 200117P00030000 P Jan 17, 2020 30.0 10.40 13.00
PAA 200117P00032000 P Jan 17, 2020 32.0 12.10 14.80
PAA 200117P00035000 P Jan 17, 2020 35.0 14.80 17.50
OPRA data is delayed 15 minutes.