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 (2017-06-02)Premium Content

Plains All American Pipeline (PAA)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 170915C00015000 C 09/15/17 15.0 4.00 4.20
PAA 170915C00016000 C 09/15/17 16.0 3.00 3.20
PAA 170915C00017000 C 09/15/17 17.0 2.10 2.25
PAA 170915C00018000 C 09/15/17 18.0 1.25 1.40
PAA 170915C00019000 C 09/15/17 19.0 0.60 0.75
PAA 170915C00020000 C 09/15/17 20.0 0.25 0.35
PAA 170915C00021000 C 09/15/17 21.0 0.05 0.20
PAA 170915C00022000 C 09/15/17 22.0 0.05 0.10
PAA 170915C00023000 C 09/15/17 23.0 0.00 0.10
PAA 170915C00024000 C 09/15/17 24.0 0.00 0.05
PAA 170915C00025000 C 09/15/17 25.0 0.00 0.05
PAA 170915C00026000 C 09/15/17 26.0 0.00 0.05
PAA 170915C00027000 C 09/15/17 27.0 0.00 0.05
PAA 170915C00028000 C 09/15/17 28.0 0.00 0.05
PAA 170915C00029000 C 09/15/17 29.0 0.00 0.05
PAA 170915C00030000 C 09/15/17 30.0 0.00 0.05
PAA 170915C00031000 C 09/15/17 31.0 0.00 0.05
PAA 170915C00032000 C 09/15/17 32.0 0.00 0.05
PAA 170915C00033000 C 09/15/17 33.0 0.00 0.05
PAA 170915C00034000 C 09/15/17 34.0 0.00 0.05
PAA 170915C00035000 C 09/15/17 35.0 0.00 0.05
PAA 170915P00015000 P 09/15/17 15.0 0.00 0.10
PAA 170915P00016000 P 09/15/17 16.0 0.05 0.10
PAA 170915P00017000 P 09/15/17 17.0 0.05 0.20
PAA 170915P00018000 P 09/15/17 18.0 0.20 0.35
PAA 170915P00019000 P 09/15/17 19.0 0.55 0.75
PAA 170915P00020000 P 09/15/17 20.0 1.15 1.35
PAA 170915P00021000 P 09/15/17 21.0 2.00 2.15
PAA 170915P00022000 P 09/15/17 22.0 2.95 3.10
PAA 170915P00023000 P 09/15/17 23.0 3.90 4.10
PAA 170915P00024000 P 09/15/17 24.0 4.80 5.10
PAA 170915P00025000 P 09/15/17 25.0 5.90 6.20
PAA 170915P00026000 P 09/15/17 26.0 6.80 7.10
PAA 170915P00027000 P 09/15/17 27.0 7.90 8.10
PAA 170915P00028000 P 09/15/17 28.0 8.80 9.30
PAA 170915P00029000 P 09/15/17 29.0 9.60 10.40
PAA 170915P00030000 P 09/15/17 30.0 10.60 11.40
PAA 170915P00031000 P 09/15/17 31.0 11.70 12.10
PAA 170915P00032000 P 09/15/17 32.0 12.70 13.30
PAA 170915P00033000 P 09/15/17 33.0 13.70 14.30
PAA 170915P00034000 P 09/15/17 34.0 14.60 15.40
PAA 170915P00035000 P 09/15/17 35.0 15.70 16.10
PAA 171117C00014000 C 11/17/17 14.0 5.00 5.30
PAA 171117C00015000 C 11/17/17 15.0 4.10 4.40
PAA 171117C00016000 C 11/17/17 16.0 3.20 3.40
PAA 171117C00017000 C 11/17/17 17.0 2.50 2.65
PAA 171117C00018000 C 11/17/17 18.0 1.80 1.95
PAA 171117C00019000 C 11/17/17 19.0 1.25 1.40
PAA 171117C00020000 C 11/17/17 20.0 0.80 0.95
PAA 171117C00021000 C 11/17/17 21.0 0.50 0.60
PAA 171117C00022000 C 11/17/17 22.0 0.30 0.40
PAA 171117C00023000 C 11/17/17 23.0 0.15 0.30
PAA 171117C00024000 C 11/17/17 24.0 0.10 0.20
PAA 171117C00025000 C 11/17/17 25.0 0.05 0.15
PAA 171117C00026000 C 11/17/17 26.0 0.00 0.15
PAA 171117C00027000 C 11/17/17 27.0 0.00 0.10
PAA 171117C00028000 C 11/17/17 28.0 0.00 0.05
PAA 171117C00029000 C 11/17/17 29.0 0.00 0.05
PAA 171117C00030000 C 11/17/17 30.0 0.00 0.05
PAA 171117C00031000 C 11/17/17 31.0 0.00 0.10
PAA 171117C00032000 C 11/17/17 32.0 0.00 0.05
PAA 171117C00033000 C 11/17/17 33.0 0.00 0.05
PAA 171117C00034000 C 11/17/17 34.0 0.00 0.05
PAA 171117C00035000 C 11/17/17 35.0 0.00 0.05
PAA 171117C00036000 C 11/17/17 36.0 0.00 0.05
PAA 171117C00037000 C 11/17/17 37.0 0.00 0.05
PAA 171117C00038000 C 11/17/17 38.0 0.00 0.05
PAA 171117C00039000 C 11/17/17 39.0 0.00 0.05
PAA 171117C00040000 C 11/17/17 40.0 0.00 0.05
PAA 171117C00041000 C 11/17/17 41.0 0.00 0.05
PAA 171117C00042000 C 11/17/17 42.0 0.00 0.05
PAA 171117C00043000 C 11/17/17 43.0 0.00 0.05
PAA 171117P00014000 P 11/17/17 14.0 0.10 0.25
PAA 171117P00015000 P 11/17/17 15.0 0.20 0.35
PAA 171117P00016000 P 11/17/17 16.0 0.35 0.50
PAA 171117P00017000 P 11/17/17 17.0 0.65 0.75
PAA 171117P00018000 P 11/17/17 18.0 1.00 1.15
PAA 171117P00019000 P 11/17/17 19.0 1.45 1.60
PAA 171117P00020000 P 11/17/17 20.0 2.05 2.20
PAA 171117P00021000 P 11/17/17 21.0 2.75 2.90
PAA 171117P00022000 P 11/17/17 22.0 3.60 3.80
PAA 171117P00023000 P 11/17/17 23.0 4.40 4.60
PAA 171117P00024000 P 11/17/17 24.0 5.40 5.60
PAA 171117P00025000 P 11/17/17 25.0 6.30 6.50
PAA 171117P00026000 P 11/17/17 26.0 7.20 7.60
PAA 171117P00027000 P 11/17/17 27.0 8.10 8.40
PAA 171117P00028000 P 11/17/17 28.0 9.00 9.50
PAA 171117P00029000 P 11/17/17 29.0 10.10 10.40
PAA 171117P00030000 P 11/17/17 30.0 11.10 11.40
PAA 171117P00031000 P 11/17/17 31.0 12.00 12.60
PAA 171117P00032000 P 11/17/17 32.0 13.10 13.50
PAA 171117P00033000 P 11/17/17 33.0 13.90 14.60
PAA 171117P00034000 P 11/17/17 34.0 15.00 16.20
PAA 171117P00035000 P 11/17/17 35.0 16.00 17.10
PAA 171117P00036000 P 11/17/17 36.0 17.00 18.10
PAA 171117P00037000 P 11/17/17 37.0 17.70 19.10
PAA 171117P00038000 P 11/17/17 38.0 18.90 20.10
PAA 171117P00039000 P 11/17/17 39.0 19.50 21.10
PAA 171117P00040000 P 11/17/17 40.0 20.70 21.90
PAA 171117P00041000 P 11/17/17 41.0 21.50 23.10
PAA 171117P00042000 P 11/17/17 42.0 22.70 24.00
PAA 171117P00043000 P 11/17/17 43.0 23.90 24.60
PAA 180119C00003000 C 01/19/18 3.0 15.40 16.50
PAA 180119C00005000 C 01/19/18 5.0 13.20 14.70
PAA 180119C00007500 C 01/19/18 7.5 10.20 13.00
PAA 180119C00010000 C 01/19/18 10.0 8.70 10.50
PAA 180119C00011000 C 01/19/18 11.0 7.90 8.20
PAA 180119C00012500 C 01/19/18 12.5 6.20 8.20
PAA 180119C00014000 C 01/19/18 14.0 3.80 5.60
PAA 180119C00015000 C 01/19/18 15.0 4.10 4.50
PAA 180119C00016000 C 01/19/18 16.0 3.10 3.60
PAA 180119C00017500 C 01/19/18 17.5 2.30 2.50
PAA 180119C00019000 C 01/19/18 19.0 1.45 1.60
PAA 180119C00020000 C 01/19/18 20.0 1.00 1.20
PAA 180119C00021000 C 01/19/18 21.0 0.70 0.85
PAA 180119C00022500 C 01/19/18 22.5 0.40 0.55
PAA 180119C00024000 C 01/19/18 24.0 0.20 0.30
PAA 180119C00025000 C 01/19/18 25.0 0.10 0.25
PAA 180119C00026000 C 01/19/18 26.0 0.05 0.20
PAA 180119C00027500 C 01/19/18 27.5 0.05 0.15
PAA 180119C00029000 C 01/19/18 29.0 0.05 0.10
PAA 180119C00030000 C 01/19/18 30.0 0.00 0.10
PAA 180119C00031000 C 01/19/18 31.0 0.00 0.05
PAA 180119C00032500 C 01/19/18 32.5 0.00 0.05
PAA 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAA 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAA 180119C00036000 C 01/19/18 36.0 0.00 0.05
PAA 180119C00037500 C 01/19/18 37.5 0.00 0.05
PAA 180119C00039000 C 01/19/18 39.0 0.00 0.05
PAA 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAA 180119C00041000 C 01/19/18 41.0 0.00 0.05
PAA 180119C00042500 C 01/19/18 42.5 0.00 0.05
PAA 180119C00044000 C 01/19/18 44.0 0.00 0.05
PAA 180119C00045000 C 01/19/18 45.0 0.00 0.05
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.05
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.05
PAA 180119P00005000 P 01/19/18 5.0 0.00 0.05
PAA 180119P00007500 P 01/19/18 7.5 0.00 0.05
PAA 180119P00010000 P 01/19/18 10.0 0.00 0.10
PAA 180119P00011000 P 01/19/18 11.0 0.00 0.15
PAA 180119P00012500 P 01/19/18 12.5 0.10 0.25
PAA 180119P00014000 P 01/19/18 14.0 0.20 0.35
PAA 180119P00015000 P 01/19/18 15.0 0.35 0.50
PAA 180119P00016000 P 01/19/18 16.0 0.60 0.70
PAA 180119P00017500 P 01/19/18 17.5 1.00 1.20
PAA 180119P00019000 P 01/19/18 19.0 1.70 1.90
PAA 180119P00020000 P 01/19/18 20.0 2.30 2.45
PAA 180119P00021000 P 01/19/18 21.0 2.95 3.20
PAA 180119P00022500 P 01/19/18 22.5 4.10 4.30
PAA 180119P00024000 P 01/19/18 24.0 5.20 5.70
PAA 180119P00025000 P 01/19/18 25.0 6.30 6.60
PAA 180119P00026000 P 01/19/18 26.0 7.10 7.70
PAA 180119P00027500 P 01/19/18 27.5 8.70 9.00
PAA 180119P00029000 P 01/19/18 29.0 10.10 10.70
PAA 180119P00030000 P 01/19/18 30.0 11.20 11.60
PAA 180119P00031000 P 01/19/18 31.0 11.90 13.00
PAA 180119P00032500 P 01/19/18 32.5 13.50 14.10
PAA 180119P00034000 P 01/19/18 34.0 14.20 16.40
PAA 180119P00035000 P 01/19/18 35.0 15.80 16.80
PAA 180119P00036000 P 01/19/18 36.0 16.70 17.80
PAA 180119P00037500 P 01/19/18 37.5 18.10 19.30
PAA 180119P00039000 P 01/19/18 39.0 18.70 21.30
PAA 180119P00040000 P 01/19/18 40.0 20.90 21.80
PAA 180119P00041000 P 01/19/18 41.0 21.10 23.70
PAA 180119P00042500 P 01/19/18 42.5 23.20 24.30
PAA 180119P00044000 P 01/19/18 44.0 24.20 26.70
PAA 180119P00045000 P 01/19/18 45.0 24.10 28.50
PAA 180119P00050000 P 01/19/18 50.0 30.70 31.80
PAA 180216C00010000 C 02/16/18 10.0 8.90 9.30
PAA 180216C00011000 C 02/16/18 11.0 7.70 8.60
PAA 180216C00012000 C 02/16/18 12.0 6.90 7.30
PAA 180216C00013000 C 02/16/18 13.0 5.70 7.70
PAA 180216C00014000 C 02/16/18 14.0 3.90 5.60
PAA 180216C00015000 C 02/16/18 15.0 4.20 4.60
PAA 180216C00016000 C 02/16/18 16.0 3.40 3.90
PAA 180216C00017000 C 02/16/18 17.0 2.65 2.90
PAA 180216C00018000 C 02/16/18 18.0 2.00 2.25
PAA 180216C00019000 C 02/16/18 19.0 1.55 1.75
PAA 180216C00020000 C 02/16/18 20.0 1.15 1.30
PAA 180216C00021000 C 02/16/18 21.0 0.80 0.95
PAA 180216C00022000 C 02/16/18 22.0 0.55 0.70
PAA 180216C00023000 C 02/16/18 23.0 0.40 0.50
PAA 180216C00024000 C 02/16/18 24.0 0.25 0.35
PAA 180216C00025000 C 02/16/18 25.0 0.15 0.25
PAA 180216C00026000 C 02/16/18 26.0 0.10 0.25
PAA 180216C00027000 C 02/16/18 27.0 0.05 0.20
PAA 180216C00028000 C 02/16/18 28.0 0.00 0.15
PAA 180216C00029000 C 02/16/18 29.0 0.00 0.10
PAA 180216C00030000 C 02/16/18 30.0 0.00 0.10
PAA 180216C00031000 C 02/16/18 31.0 0.00 0.10
PAA 180216C00032000 C 02/16/18 32.0 0.00 0.10
PAA 180216C00033000 C 02/16/18 33.0 0.00 0.10
PAA 180216C00034000 C 02/16/18 34.0 0.00 0.10
PAA 180216C00035000 C 02/16/18 35.0 0.00 0.05
PAA 180216C00036000 C 02/16/18 36.0 0.00 0.10
PAA 180216C00037000 C 02/16/18 37.0 0.00 0.10
PAA 180216C00038000 C 02/16/18 38.0 0.00 0.40
PAA 180216C00039000 C 02/16/18 39.0 0.00 0.25
PAA 180216P00010000 P 02/16/18 10.0 0.05 0.15
PAA 180216P00011000 P 02/16/18 11.0 0.10 0.20
PAA 180216P00012000 P 02/16/18 12.0 0.15 0.30
PAA 180216P00013000 P 02/16/18 13.0 0.25 0.40
PAA 180216P00014000 P 02/16/18 14.0 0.35 0.50
PAA 180216P00015000 P 02/16/18 15.0 0.55 0.70
PAA 180216P00016000 P 02/16/18 16.0 0.80 0.95
PAA 180216P00017000 P 02/16/18 17.0 1.15 1.30
PAA 180216P00018000 P 02/16/18 18.0 1.55 1.75
PAA 180216P00019000 P 02/16/18 19.0 2.05 2.25
PAA 180216P00020000 P 02/16/18 20.0 2.70 2.85
PAA 180216P00021000 P 02/16/18 21.0 3.40 3.70
PAA 180216P00022000 P 02/16/18 22.0 4.10 4.40
PAA 180216P00023000 P 02/16/18 23.0 4.90 5.20
PAA 180216P00024000 P 02/16/18 24.0 5.80 6.10
PAA 180216P00025000 P 02/16/18 25.0 6.50 7.00
PAA 180216P00026000 P 02/16/18 26.0 7.50 7.90
PAA 180216P00027000 P 02/16/18 27.0 8.40 9.10
PAA 180216P00028000 P 02/16/18 28.0 9.40 10.40
PAA 180216P00029000 P 02/16/18 29.0 9.80 11.60
PAA 180216P00030000 P 02/16/18 30.0 11.30 11.90
PAA 180216P00031000 P 02/16/18 31.0 12.30 12.90
PAA 180216P00032000 P 02/16/18 32.0 13.30 13.90
PAA 180216P00033000 P 02/16/18 33.0 14.30 15.00
PAA 180216P00034000 P 02/16/18 34.0 14.90 16.50
PAA 180216P00035000 P 02/16/18 35.0 15.70 17.30
PAA 180216P00036000 P 02/16/18 36.0 15.90 18.80
PAA 180216P00037000 P 02/16/18 37.0 16.50 20.30
PAA 180216P00038000 P 02/16/18 38.0 18.60 21.50
PAA 180216P00039000 P 02/16/18 39.0 19.20 22.30
PAA 190118C00010000 C 01/18/19 10.0 8.70 9.80
PAA 190118C00013000 C 01/18/19 13.0 5.20 7.00
PAA 190118C00015000 C 01/18/19 15.0 4.20 5.20
PAA 190118C00018000 C 01/18/19 18.0 2.45 2.85
PAA 190118C00020000 C 01/18/19 20.0 1.60 2.05
PAA 190118C00023000 C 01/18/19 23.0 0.75 1.15
PAA 190118C00025000 C 01/18/19 25.0 0.55 0.75
PAA 190118C00028000 C 01/18/19 28.0 0.30 0.45
PAA 190118C00030000 C 01/18/19 30.0 0.15 0.40
PAA 190118C00032000 C 01/18/19 32.0 0.00 0.25
PAA 190118C00035000 C 01/18/19 35.0 0.00 0.20
PAA 190118C00037000 C 01/18/19 37.0 0.00 0.15
PAA 190118C00040000 C 01/18/19 40.0 0.00 0.15
PAA 190118C00042000 C 01/18/19 42.0 0.00 0.10
PAA 190118C00045000 C 01/18/19 45.0 0.00 0.15
PAA 190118P00010000 P 01/18/19 10.0 0.45 0.55
PAA 190118P00013000 P 01/18/19 13.0 1.00 1.20
PAA 190118P00015000 P 01/18/19 15.0 1.60 1.85
PAA 190118P00018000 P 01/18/19 18.0 2.95 3.20
PAA 190118P00020000 P 01/18/19 20.0 4.10 4.50
PAA 190118P00023000 P 01/18/19 23.0 6.10 6.90
PAA 190118P00025000 P 01/18/19 25.0 7.70 8.30
PAA 190118P00028000 P 01/18/19 28.0 10.30 11.10
PAA 190118P00030000 P 01/18/19 30.0 12.00 13.50
PAA 190118P00032000 P 01/18/19 32.0 13.70 15.50
PAA 190118P00035000 P 01/18/19 35.0 16.50 18.60
PAA 190118P00037000 P 01/18/19 37.0 17.10 21.60
PAA 190118P00040000 P 01/18/19 40.0 21.00 24.40
PAA 190118P00042000 P 01/18/19 42.0 22.60 26.20
PAA 190118P00045000 P 01/18/19 45.0 24.90 29.40

OPRA data is delayed 15 minutes.