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 (2016-06-03)Premium Content

Plains All American Pipeline (PAA)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 160715C00016000 C 07/15/16 16.0 10.40 11.40
PAA 160715C00017000 C 07/15/16 17.0 9.00 10.40
PAA 160715C00018000 C 07/15/16 18.0 6.80 9.40
PAA 160715C00019000 C 07/15/16 19.0 7.40 8.40
PAA 160715C00020000 C 07/15/16 20.0 6.20 7.40
PAA 160715C00021000 C 07/15/16 21.0 5.50 6.30
PAA 160715C00022000 C 07/15/16 22.0 4.60 5.30
PAA 160715C00023000 C 07/15/16 23.0 3.80 4.20
PAA 160715C00024000 C 07/15/16 24.0 3.00 3.30
PAA 160715C00025000 C 07/15/16 25.0 2.15 2.50
PAA 160715C00026000 C 07/15/16 26.0 1.45 1.75
PAA 160715C00027000 C 07/15/16 27.0 0.90 1.10
PAA 160715C00028000 C 07/15/16 28.0 0.50 0.70
PAA 160715C00029000 C 07/15/16 29.0 0.25 0.40
PAA 160715C00030000 C 07/15/16 30.0 0.10 0.25
PAA 160715C00031000 C 07/15/16 31.0 0.00 0.15
PAA 160715C00032000 C 07/15/16 32.0 0.00 0.10
PAA 160715C00033000 C 07/15/16 33.0 0.00 0.10
PAA 160715C00034000 C 07/15/16 34.0 0.00 0.05
PAA 160715P00016000 P 07/15/16 16.0 0.00 0.05
PAA 160715P00017000 P 07/15/16 17.0 0.00 0.05
PAA 160715P00018000 P 07/15/16 18.0 0.00 0.05
PAA 160715P00019000 P 07/15/16 19.0 0.00 0.10
PAA 160715P00020000 P 07/15/16 20.0 0.00 0.10
PAA 160715P00021000 P 07/15/16 21.0 0.00 0.15
PAA 160715P00022000 P 07/15/16 22.0 0.00 0.15
PAA 160715P00023000 P 07/15/16 23.0 0.05 0.20
PAA 160715P00024000 P 07/15/16 24.0 0.15 0.30
PAA 160715P00025000 P 07/15/16 25.0 0.30 0.50
PAA 160715P00026000 P 07/15/16 26.0 0.60 0.80
PAA 160715P00027000 P 07/15/16 27.0 1.00 1.20
PAA 160715P00028000 P 07/15/16 28.0 1.60 1.80
PAA 160715P00029000 P 07/15/16 29.0 2.20 2.55
PAA 160715P00030000 P 07/15/16 30.0 3.10 3.40
PAA 160715P00031000 P 07/15/16 31.0 4.00 4.40
PAA 160715P00032000 P 07/15/16 32.0 3.70 5.70
PAA 160715P00033000 P 07/15/16 33.0 4.70 6.60
PAA 160715P00034000 P 07/15/16 34.0 5.70 7.80
PAA 160819C00006000 C 08/19/16 6.0 20.00 21.40
PAA 160819C00007000 C 08/19/16 7.0 19.00 20.30
PAA 160819C00008000 C 08/19/16 8.0 17.80 19.30
PAA 160819C00009000 C 08/19/16 9.0 16.20 18.60
PAA 160819C00010000 C 08/19/16 10.0 15.70 17.30
PAA 160819C00011000 C 08/19/16 11.0 15.00 16.40
PAA 160819C00012500 C 08/19/16 12.5 12.50 14.90
PAA 160819C00014000 C 08/19/16 14.0 11.90 13.40
PAA 160819C00015000 C 08/19/16 15.0 11.10 12.40
PAA 160819C00016000 C 08/19/16 16.0 9.80 11.40
PAA 160819C00017500 C 08/19/16 17.5 8.90 9.80
PAA 160819C00019000 C 08/19/16 19.0 7.50 8.30
PAA 160819C00020000 C 08/19/16 20.0 6.60 7.30
PAA 160819C00021000 C 08/19/16 21.0 5.90 6.20
PAA 160819C00022500 C 08/19/16 22.5 4.50 4.90
PAA 160819C00024000 C 08/19/16 24.0 3.30 3.60
PAA 160819C00025000 C 08/19/16 25.0 2.60 2.90
PAA 160819C00026000 C 08/19/16 26.0 1.95 2.20
PAA 160819C00027500 C 08/19/16 27.5 1.20 1.40
PAA 160819C00029000 C 08/19/16 29.0 0.65 0.85
PAA 160819C00030000 C 08/19/16 30.0 0.40 0.60
PAA 160819C00031000 C 08/19/16 31.0 0.20 0.40
PAA 160819C00032000 C 08/19/16 32.0 0.10 0.30
PAA 160819C00033000 C 08/19/16 33.0 0.05 0.25
PAA 160819C00034000 C 08/19/16 34.0 0.00 0.15
PAA 160819C00035000 C 08/19/16 35.0 0.00 0.15
PAA 160819C00036000 C 08/19/16 36.0 0.00 0.10
PAA 160819C00037000 C 08/19/16 37.0 0.00 0.10
PAA 160819P00006000 P 08/19/16 6.0 0.00 0.05
PAA 160819P00007000 P 08/19/16 7.0 0.00 0.05
PAA 160819P00008000 P 08/19/16 8.0 0.00 0.05
PAA 160819P00009000 P 08/19/16 9.0 0.00 0.05
PAA 160819P00010000 P 08/19/16 10.0 0.00 0.05
PAA 160819P00011000 P 08/19/16 11.0 0.00 0.05
PAA 160819P00012500 P 08/19/16 12.5 0.00 0.10
PAA 160819P00014000 P 08/19/16 14.0 0.00 0.10
PAA 160819P00015000 P 08/19/16 15.0 0.00 0.10
PAA 160819P00016000 P 08/19/16 16.0 0.00 0.15
PAA 160819P00017500 P 08/19/16 17.5 0.00 0.20
PAA 160819P00019000 P 08/19/16 19.0 0.05 0.25
PAA 160819P00020000 P 08/19/16 20.0 0.10 0.30
PAA 160819P00021000 P 08/19/16 21.0 0.25 0.40
PAA 160819P00022500 P 08/19/16 22.5 0.45 0.60
PAA 160819P00024000 P 08/19/16 24.0 0.80 1.00
PAA 160819P00025000 P 08/19/16 25.0 1.10 1.35
PAA 160819P00026000 P 08/19/16 26.0 1.55 1.75
PAA 160819P00027500 P 08/19/16 27.5 2.35 2.55
PAA 160819P00029000 P 08/19/16 29.0 3.30 3.60
PAA 160819P00030000 P 08/19/16 30.0 4.00 4.40
PAA 160819P00031000 P 08/19/16 31.0 4.80 5.20
PAA 160819P00032000 P 08/19/16 32.0 5.70 6.10
PAA 160819P00033000 P 08/19/16 33.0 6.70 7.00
PAA 160819P00034000 P 08/19/16 34.0 6.40 8.20
PAA 160819P00035000 P 08/19/16 35.0 7.40 9.30
PAA 160819P00036000 P 08/19/16 36.0 8.30 10.30
PAA 160819P00037000 P 08/19/16 37.0 9.30 11.40
PAA 161118C00012000 C 11/18/16 12.0 14.40 15.40
PAA 161118C00013000 C 11/18/16 13.0 12.60 14.60
PAA 161118C00014000 C 11/18/16 14.0 11.80 14.10
PAA 161118C00015000 C 11/18/16 15.0 11.00 12.60
PAA 161118C00016000 C 11/18/16 16.0 9.80 11.70
PAA 161118C00017000 C 11/18/16 17.0 8.80 10.60
PAA 161118C00018000 C 11/18/16 18.0 8.80 9.20
PAA 161118C00019000 C 11/18/16 19.0 7.90 8.30
PAA 161118C00020000 C 11/18/16 20.0 6.90 7.40
PAA 161118C00021000 C 11/18/16 21.0 6.10 6.60
PAA 161118C00022000 C 11/18/16 22.0 5.30 5.70
PAA 161118C00023000 C 11/18/16 23.0 4.50 5.00
PAA 161118C00024000 C 11/18/16 24.0 3.80 4.20
PAA 161118C00025000 C 11/18/16 25.0 3.20 3.50
PAA 161118C00026000 C 11/18/16 26.0 2.60 2.95
PAA 161118C00027000 C 11/18/16 27.0 2.05 2.45
PAA 161118C00028000 C 11/18/16 28.0 1.60 2.00
PAA 161118C00029000 C 11/18/16 29.0 1.25 1.65
PAA 161118C00030000 C 11/18/16 30.0 0.95 1.30
PAA 161118C00031000 C 11/18/16 31.0 0.70 1.05
PAA 161118C00032000 C 11/18/16 32.0 0.50 0.85
PAA 161118C00033000 C 11/18/16 33.0 0.35 0.70
PAA 161118C00034000 C 11/18/16 34.0 0.25 0.55
PAA 161118C00035000 C 11/18/16 35.0 0.15 0.45
PAA 161118C00036000 C 11/18/16 36.0 0.10 0.35
PAA 161118C00037000 C 11/18/16 37.0 0.05 0.30
PAA 161118C00038000 C 11/18/16 38.0 0.00 0.25
PAA 161118P00012000 P 11/18/16 12.0 0.05 0.25
PAA 161118P00013000 P 11/18/16 13.0 0.05 0.25
PAA 161118P00014000 P 11/18/16 14.0 0.10 0.30
PAA 161118P00015000 P 11/18/16 15.0 0.15 0.40
PAA 161118P00016000 P 11/18/16 16.0 0.20 0.50
PAA 161118P00017000 P 11/18/16 17.0 0.30 0.55
PAA 161118P00018000 P 11/18/16 18.0 0.40 0.65
PAA 161118P00019000 P 11/18/16 19.0 0.55 0.90
PAA 161118P00020000 P 11/18/16 20.0 0.70 1.05
PAA 161118P00021000 P 11/18/16 21.0 0.95 1.35
PAA 161118P00022000 P 11/18/16 22.0 1.20 1.45
PAA 161118P00023000 P 11/18/16 23.0 1.45 1.75
PAA 161118P00024000 P 11/18/16 24.0 1.80 2.10
PAA 161118P00025000 P 11/18/16 25.0 2.20 2.50
PAA 161118P00026000 P 11/18/16 26.0 2.60 2.95
PAA 161118P00027000 P 11/18/16 27.0 3.10 3.50
PAA 161118P00028000 P 11/18/16 28.0 3.70 4.10
PAA 161118P00029000 P 11/18/16 29.0 4.40 4.90
PAA 161118P00030000 P 11/18/16 30.0 5.10 5.60
PAA 161118P00031000 P 11/18/16 31.0 5.80 6.40
PAA 161118P00032000 P 11/18/16 32.0 6.60 7.20
PAA 161118P00033000 P 11/18/16 33.0 7.40 8.00
PAA 161118P00034000 P 11/18/16 34.0 8.30 8.90
PAA 161118P00035000 P 11/18/16 35.0 9.20 9.80
PAA 161118P00036000 P 11/18/16 36.0 10.10 10.70
PAA 161118P00037000 P 11/18/16 37.0 11.10 11.60
PAA 161118P00038000 P 11/18/16 38.0 10.80 12.70
PAA 170120C00005000 C 01/20/17 5.0 21.30 22.80
PAA 170120C00007500 C 01/20/17 7.5 17.70 20.10
PAA 170120C00010000 C 01/20/17 10.0 16.30 17.60
PAA 170120C00012500 C 01/20/17 12.5 13.10 15.30
PAA 170120C00014000 C 01/20/17 14.0 11.70 14.10
PAA 170120C00015000 C 01/20/17 15.0 11.30 13.10
PAA 170120C00016000 C 01/20/17 16.0 10.40 11.40
PAA 170120C00017500 C 01/20/17 17.5 9.20 9.90
PAA 170120C00019000 C 01/20/17 19.0 7.70 8.50
PAA 170120C00020000 C 01/20/17 20.0 6.90 7.60
PAA 170120C00021000 C 01/20/17 21.0 6.00 6.80
PAA 170120C00022500 C 01/20/17 22.5 5.00 5.60
PAA 170120C00024000 C 01/20/17 24.0 4.00 4.60
PAA 170120C00025000 C 01/20/17 25.0 3.50 3.80
PAA 170120C00026000 C 01/20/17 26.0 2.90 3.40
PAA 170120C00027500 C 01/20/17 27.5 2.15 2.50
PAA 170120C00029000 C 01/20/17 29.0 1.60 1.85
PAA 170120C00030000 C 01/20/17 30.0 1.25 1.65
PAA 170120C00031000 C 01/20/17 31.0 1.00 1.35
PAA 170120C00032500 C 01/20/17 32.5 0.70 1.15
PAA 170120C00034000 C 01/20/17 34.0 0.25 1.10
PAA 170120C00035000 C 01/20/17 35.0 0.35 0.90
PAA 170120C00036000 C 01/20/17 36.0 0.05 0.75
PAA 170120C00037500 C 01/20/17 37.5 0.00 0.60
PAA 170120C00039000 C 01/20/17 39.0 0.00 0.50
PAA 170120C00040000 C 01/20/17 40.0 0.00 0.20
PAA 170120C00041000 C 01/20/17 41.0 0.00 0.35
PAA 170120C00042500 C 01/20/17 42.5 0.00 0.30
PAA 170120C00045000 C 01/20/17 45.0 0.00 0.05
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.15
PAA 170120C00050000 C 01/20/17 50.0 0.00 0.05
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.10
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.10
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.10
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.10
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.10
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.10
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.05
PAA 170120P00005000 P 01/20/17 5.0 0.00 0.10
PAA 170120P00007500 P 01/20/17 7.5 0.00 0.20
PAA 170120P00010000 P 01/20/17 10.0 0.00 0.35
PAA 170120P00012500 P 01/20/17 12.5 0.00 0.50
PAA 170120P00014000 P 01/20/17 14.0 0.00 0.65
PAA 170120P00015000 P 01/20/17 15.0 0.10 0.70
PAA 170120P00016000 P 01/20/17 16.0 0.15 0.85
PAA 170120P00017500 P 01/20/17 17.5 0.35 1.00
PAA 170120P00019000 P 01/20/17 19.0 0.60 1.25
PAA 170120P00020000 P 01/20/17 20.0 0.95 1.30
PAA 170120P00021000 P 01/20/17 21.0 1.20 1.50
PAA 170120P00022500 P 01/20/17 22.5 1.65 2.00
PAA 170120P00024000 P 01/20/17 24.0 2.20 2.55
PAA 170120P00025000 P 01/20/17 25.0 2.60 3.00
PAA 170120P00026000 P 01/20/17 26.0 3.00 3.50
PAA 170120P00027500 P 01/20/17 27.5 3.80 4.30
PAA 170120P00029000 P 01/20/17 29.0 4.70 5.30
PAA 170120P00030000 P 01/20/17 30.0 5.20 6.00
PAA 170120P00031000 P 01/20/17 31.0 5.90 6.70
PAA 170120P00032500 P 01/20/17 32.5 7.10 7.90
PAA 170120P00034000 P 01/20/17 34.0 8.40 9.20
PAA 170120P00035000 P 01/20/17 35.0 9.20 10.00
PAA 170120P00036000 P 01/20/17 36.0 10.20 10.90
PAA 170120P00037500 P 01/20/17 37.5 11.50 12.40
PAA 170120P00039000 P 01/20/17 39.0 12.70 13.90
PAA 170120P00040000 P 01/20/17 40.0 12.80 14.90
PAA 170120P00041000 P 01/20/17 41.0 13.10 16.20
PAA 170120P00042500 P 01/20/17 42.5 15.20 17.50
PAA 170120P00045000 P 01/20/17 45.0 17.70 20.00
PAA 170120P00047500 P 01/20/17 47.5 20.00 22.60
PAA 170120P00050000 P 01/20/17 50.0 22.60 25.10
PAA 170120P00052500 P 01/20/17 52.5 25.10 27.60
PAA 170120P00055000 P 01/20/17 55.0 27.50 30.10
PAA 170120P00057500 P 01/20/17 57.5 29.30 33.30
PAA 170120P00060000 P 01/20/17 60.0 31.90 35.50
PAA 170120P00065000 P 01/20/17 65.0 36.70 40.20
PAA 170120P00070000 P 01/20/17 70.0 41.90 45.10
PAA 170120P00075000 P 01/20/17 75.0 46.90 50.10
PAA 170217C00014000 C 02/17/17 14.0 12.40 13.60
PAA 170217C00015000 C 02/17/17 15.0 11.30 12.60
PAA 170217C00016000 C 02/17/17 16.0 10.40 11.50
PAA 170217C00017000 C 02/17/17 17.0 9.50 10.50
PAA 170217C00018000 C 02/17/17 18.0 8.70 9.40
PAA 170217C00019000 C 02/17/17 19.0 7.80 8.50
PAA 170217C00020000 C 02/17/17 20.0 6.90 7.60
PAA 170217C00021000 C 02/17/17 21.0 6.00 6.90
PAA 170217C00022000 C 02/17/17 22.0 5.40 6.10
PAA 170217C00023000 C 02/17/17 23.0 4.80 5.40
PAA 170217C00024000 C 02/17/17 24.0 4.10 4.80
PAA 170217C00025000 C 02/17/17 25.0 3.50 4.20
PAA 170217C00026000 C 02/17/17 26.0 3.00 3.70
PAA 170217C00027000 C 02/17/17 27.0 2.60 3.20
PAA 170217C00028000 C 02/17/17 28.0 2.10 2.85
PAA 170217C00029000 C 02/17/17 29.0 1.80 2.45
PAA 170217C00030000 C 02/17/17 30.0 1.50 2.00
PAA 170217C00031000 C 02/17/17 31.0 1.20 1.75
PAA 170217C00032000 C 02/17/17 32.0 0.95 1.60
PAA 170217C00033000 C 02/17/17 33.0 0.75 1.40
PAA 170217C00034000 C 02/17/17 34.0 0.55 1.20
PAA 170217C00035000 C 02/17/17 35.0 0.20 1.05
PAA 170217C00036000 C 02/17/17 36.0 0.10 0.90
PAA 170217C00037000 C 02/17/17 37.0 0.05 0.75
PAA 170217C00038000 C 02/17/17 38.0 0.00 0.65
PAA 170217C00039000 C 02/17/17 39.0 0.00 0.55
PAA 170217C00040000 C 02/17/17 40.0 0.00 0.50
PAA 170217C00041000 C 02/17/17 41.0 0.00 0.45
PAA 170217P00014000 P 02/17/17 14.0 0.10 0.80
PAA 170217P00015000 P 02/17/17 15.0 0.20 0.90
PAA 170217P00016000 P 02/17/17 16.0 0.30 1.00
PAA 170217P00017000 P 02/17/17 17.0 0.45 1.15
PAA 170217P00018000 P 02/17/17 18.0 0.60 1.30
PAA 170217P00019000 P 02/17/17 19.0 1.00 1.50
PAA 170217P00020000 P 02/17/17 20.0 1.30 1.65
PAA 170217P00021000 P 02/17/17 21.0 1.50 1.95
PAA 170217P00022000 P 02/17/17 22.0 1.80 2.40
PAA 170217P00023000 P 02/17/17 23.0 2.20 2.75
PAA 170217P00024000 P 02/17/17 24.0 2.60 3.10
PAA 170217P00025000 P 02/17/17 25.0 3.00 3.70
PAA 170217P00026000 P 02/17/17 26.0 3.50 4.20
PAA 170217P00027000 P 02/17/17 27.0 4.00 4.70
PAA 170217P00028000 P 02/17/17 28.0 4.60 5.20
PAA 170217P00029000 P 02/17/17 29.0 5.30 6.10
PAA 170217P00030000 P 02/17/17 30.0 5.70 6.60
PAA 170217P00031000 P 02/17/17 31.0 6.40 7.30
PAA 170217P00032000 P 02/17/17 32.0 7.20 8.10
PAA 170217P00033000 P 02/17/17 33.0 8.00 8.90
PAA 170217P00034000 P 02/17/17 34.0 8.80 9.70
PAA 170217P00035000 P 02/17/17 35.0 9.70 10.60
PAA 170217P00036000 P 02/17/17 36.0 10.60 11.50
PAA 170217P00037000 P 02/17/17 37.0 11.50 12.40
PAA 170217P00038000 P 02/17/17 38.0 12.40 13.30
PAA 170217P00039000 P 02/17/17 39.0 13.00 14.20
PAA 170217P00040000 P 02/17/17 40.0 14.00 15.20
PAA 170217P00041000 P 02/17/17 41.0 14.00 16.40
PAA 180119C00003000 C 01/19/18 3.0 22.70 26.20
PAA 180119C00005000 C 01/19/18 5.0 19.80 24.30
PAA 180119C00007500 C 01/19/18 7.5 18.70 21.80
PAA 180119C00010000 C 01/19/18 10.0 14.70 19.20
PAA 180119C00012500 C 01/19/18 12.5 13.40 15.60
PAA 180119C00015000 C 01/19/18 15.0 11.30 13.10
PAA 180119C00017500 C 01/19/18 17.5 9.30 10.40
PAA 180119C00020000 C 01/19/18 20.0 7.50 8.60
PAA 180119C00022500 C 01/19/18 22.5 6.00 7.00
PAA 180119C00025000 C 01/19/18 25.0 4.60 5.70
PAA 180119C00027500 C 01/19/18 27.5 3.30 4.50
PAA 180119C00030000 C 01/19/18 30.0 2.30 3.60
PAA 180119C00032500 C 01/19/18 32.5 1.55 2.95
PAA 180119C00035000 C 01/19/18 35.0 0.95 2.45
PAA 180119C00037500 C 01/19/18 37.5 0.55 1.95
PAA 180119C00040000 C 01/19/18 40.0 0.35 1.60
PAA 180119C00042500 C 01/19/18 42.5 0.10 1.30
PAA 180119C00045000 C 01/19/18 45.0 0.00 1.05
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.70
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.40
PAA 180119P00005000 P 01/19/18 5.0 0.00 0.70
PAA 180119P00007500 P 01/19/18 7.5 0.05 1.00
PAA 180119P00010000 P 01/19/18 10.0 0.50 1.15
PAA 180119P00012500 P 01/19/18 12.5 0.65 1.50
PAA 180119P00015000 P 01/19/18 15.0 1.00 2.05
PAA 180119P00017500 P 01/19/18 17.5 1.90 2.70
PAA 180119P00020000 P 01/19/18 20.0 2.70 3.90
PAA 180119P00022500 P 01/19/18 22.5 3.70 4.70
PAA 180119P00025000 P 01/19/18 25.0 5.00 6.00
PAA 180119P00027500 P 01/19/18 27.5 6.30 7.40
PAA 180119P00030000 P 01/19/18 30.0 7.60 9.20
PAA 180119P00032500 P 01/19/18 32.5 9.30 10.80
PAA 180119P00035000 P 01/19/18 35.0 11.30 12.70
PAA 180119P00037500 P 01/19/18 37.5 13.40 14.70
PAA 180119P00040000 P 01/19/18 40.0 15.60 16.80
PAA 180119P00042500 P 01/19/18 42.5 17.80 19.00
PAA 180119P00045000 P 01/19/18 45.0 20.10 21.40
PAA 180119P00050000 P 01/19/18 50.0 23.30 27.00

OPRA data is delayed 15 minutes.