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 Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 170721C00018000 C 07/21/17 18.0 5.80 6.00
PAA 170721C00019000 C 07/21/17 19.0 4.80 5.00
PAA 170721C00020000 C 07/21/17 20.0 3.70 4.20
PAA 170721C00021000 C 07/21/17 21.0 2.80 3.10
PAA 170721C00022000 C 07/21/17 22.0 2.00 2.15
PAA 170721C00023000 C 07/21/17 23.0 1.25 1.35
PAA 170721C00024000 C 07/21/17 24.0 0.65 0.70
PAA 170721C00025000 C 07/21/17 25.0 0.25 0.35
PAA 170721C00026000 C 07/21/17 26.0 0.05 0.20
PAA 170721C00027000 C 07/21/17 27.0 0.00 0.10
PAA 170721C00028000 C 07/21/17 28.0 0.00 0.05
PAA 170721C00029000 C 07/21/17 29.0 0.00 0.05
PAA 170721C00030000 C 07/21/17 30.0 0.00 0.05
PAA 170721C00031000 C 07/21/17 31.0 0.00 0.05
PAA 170721C00032000 C 07/21/17 32.0 0.00 0.05
PAA 170721C00033000 C 07/21/17 33.0 0.00 0.05
PAA 170721C00034000 C 07/21/17 34.0 0.00 0.05
PAA 170721C00035000 C 07/21/17 35.0 0.00 0.05
PAA 170721P00018000 P 07/21/17 18.0 0.00 0.05
PAA 170721P00019000 P 07/21/17 19.0 0.00 0.05
PAA 170721P00020000 P 07/21/17 20.0 0.00 0.10
PAA 170721P00021000 P 07/21/17 21.0 0.05 0.15
PAA 170721P00022000 P 07/21/17 22.0 0.10 0.20
PAA 170721P00023000 P 07/21/17 23.0 0.35 0.45
PAA 170721P00024000 P 07/21/17 24.0 0.70 0.80
PAA 170721P00025000 P 07/21/17 25.0 1.30 1.45
PAA 170721P00026000 P 07/21/17 26.0 2.15 2.30
PAA 170721P00027000 P 07/21/17 27.0 3.00 3.20
PAA 170721P00028000 P 07/21/17 28.0 4.00 4.20
PAA 170721P00029000 P 07/21/17 29.0 5.00 5.20
PAA 170721P00030000 P 07/21/17 30.0 6.00 6.20
PAA 170721P00031000 P 07/21/17 31.0 7.00 7.20
PAA 170721P00032000 P 07/21/17 32.0 8.00 8.20
PAA 170721P00033000 P 07/21/17 33.0 8.90 9.40
PAA 170721P00034000 P 07/21/17 34.0 9.90 10.60
PAA 170721P00035000 P 07/21/17 35.0 11.00 11.20
PAA 170818C00017000 C 08/18/17 17.0 6.80 7.30
PAA 170818C00018000 C 08/18/17 18.0 5.80 6.40
PAA 170818C00019000 C 08/18/17 19.0 4.80 5.10
PAA 170818C00020000 C 08/18/17 20.0 3.90 4.10
PAA 170818C00021000 C 08/18/17 21.0 3.00 3.20
PAA 170818C00022000 C 08/18/17 22.0 2.15 2.35
PAA 170818C00023000 C 08/18/17 23.0 1.45 1.60
PAA 170818C00024000 C 08/18/17 24.0 0.90 1.00
PAA 170818C00025000 C 08/18/17 25.0 0.50 0.55
PAA 170818C00026000 C 08/18/17 26.0 0.25 0.35
PAA 170818C00027000 C 08/18/17 27.0 0.10 0.20
PAA 170818C00028000 C 08/18/17 28.0 0.05 0.15
PAA 170818C00029000 C 08/18/17 29.0 0.00 0.10
PAA 170818C00030000 C 08/18/17 30.0 0.00 0.05
PAA 170818C00031000 C 08/18/17 31.0 0.00 0.05
PAA 170818C00032000 C 08/18/17 32.0 0.00 0.05
PAA 170818C00033000 C 08/18/17 33.0 0.00 0.05
PAA 170818C00034000 C 08/18/17 34.0 0.00 0.05
PAA 170818C00035000 C 08/18/17 35.0 0.00 0.05
PAA 170818C00036000 C 08/18/17 36.0 0.00 0.05
PAA 170818C00037000 C 08/18/17 37.0 0.00 0.05
PAA 170818C00038000 C 08/18/17 38.0 0.00 0.05
PAA 170818C00039000 C 08/18/17 39.0 0.00 0.05
PAA 170818C00040000 C 08/18/17 40.0 0.00 0.05
PAA 170818C00041000 C 08/18/17 41.0 0.00 0.05
PAA 170818C00042000 C 08/18/17 42.0 0.00 0.05
PAA 170818C00043000 C 08/18/17 43.0 0.00 0.05
PAA 170818C00044000 C 08/18/17 44.0 0.00 0.05
PAA 170818P00017000 P 08/18/17 17.0 0.00 0.15
PAA 170818P00018000 P 08/18/17 18.0 0.05 0.15
PAA 170818P00019000 P 08/18/17 19.0 0.10 0.20
PAA 170818P00020000 P 08/18/17 20.0 0.20 0.30
PAA 170818P00021000 P 08/18/17 21.0 0.30 0.45
PAA 170818P00022000 P 08/18/17 22.0 0.55 0.65
PAA 170818P00023000 P 08/18/17 23.0 0.95 1.00
PAA 170818P00024000 P 08/18/17 24.0 1.40 1.50
PAA 170818P00025000 P 08/18/17 25.0 2.05 2.20
PAA 170818P00026000 P 08/18/17 26.0 2.80 3.00
PAA 170818P00027000 P 08/18/17 27.0 3.60 3.90
PAA 170818P00028000 P 08/18/17 28.0 4.60 4.80
PAA 170818P00029000 P 08/18/17 29.0 5.50 5.80
PAA 170818P00030000 P 08/18/17 30.0 6.50 6.70
PAA 170818P00031000 P 08/18/17 31.0 7.50 7.70
PAA 170818P00032000 P 08/18/17 32.0 8.50 8.70
PAA 170818P00033000 P 08/18/17 33.0 9.50 9.70
PAA 170818P00034000 P 08/18/17 34.0 10.50 10.90
PAA 170818P00035000 P 08/18/17 35.0 11.50 11.90
PAA 170818P00036000 P 08/18/17 36.0 12.50 12.90
PAA 170818P00037000 P 08/18/17 37.0 13.50 13.90
PAA 170818P00038000 P 08/18/17 38.0 14.50 14.90
PAA 170818P00039000 P 08/18/17 39.0 15.20 16.10
PAA 170818P00040000 P 08/18/17 40.0 16.50 16.90
PAA 170818P00041000 P 08/18/17 41.0 17.50 17.70
PAA 170818P00042000 P 08/18/17 42.0 18.50 18.80
PAA 170818P00043000 P 08/18/17 43.0 19.50 19.90
PAA 170818P00044000 P 08/18/17 44.0 20.40 20.70
PAA 171117C00017000 C 11/17/17 17.0 6.80 7.00
PAA 171117C00018000 C 11/17/17 18.0 5.80 6.10
PAA 171117C00019000 C 11/17/17 19.0 4.90 5.10
PAA 171117C00020000 C 11/17/17 20.0 4.00 4.20
PAA 171117C00021000 C 11/17/17 21.0 3.20 3.40
PAA 171117C00022000 C 11/17/17 22.0 2.45 2.65
PAA 171117C00023000 C 11/17/17 23.0 1.85 1.95
PAA 171117C00024000 C 11/17/17 24.0 1.30 1.45
PAA 171117C00025000 C 11/17/17 25.0 0.90 1.00
PAA 171117C00026000 C 11/17/17 26.0 0.60 0.75
PAA 171117C00027000 C 11/17/17 27.0 0.35 0.50
PAA 171117C00028000 C 11/17/17 28.0 0.20 0.35
PAA 171117C00029000 C 11/17/17 29.0 0.15 0.25
PAA 171117C00030000 C 11/17/17 30.0 0.05 0.20
PAA 171117C00031000 C 11/17/17 31.0 0.00 0.15
PAA 171117C00032000 C 11/17/17 32.0 0.00 0.10
PAA 171117C00033000 C 11/17/17 33.0 0.00 0.10
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 171117P00017000 P 11/17/17 17.0 0.20 0.35
PAA 171117P00018000 P 11/17/17 18.0 0.30 0.45
PAA 171117P00019000 P 11/17/17 19.0 0.45 0.60
PAA 171117P00020000 P 11/17/17 20.0 0.65 0.75
PAA 171117P00021000 P 11/17/17 21.0 0.95 1.05
PAA 171117P00022000 P 11/17/17 22.0 1.30 1.45
PAA 171117P00023000 P 11/17/17 23.0 1.75 1.90
PAA 171117P00024000 P 11/17/17 24.0 2.25 2.40
PAA 171117P00025000 P 11/17/17 25.0 2.90 3.10
PAA 171117P00026000 P 11/17/17 26.0 3.60 3.80
PAA 171117P00027000 P 11/17/17 27.0 4.40 4.60
PAA 171117P00028000 P 11/17/17 28.0 5.20 5.50
PAA 171117P00029000 P 11/17/17 29.0 6.10 6.50
PAA 171117P00030000 P 11/17/17 30.0 7.00 7.50
PAA 171117P00031000 P 11/17/17 31.0 8.00 8.30
PAA 171117P00032000 P 11/17/17 32.0 8.70 9.50
PAA 171117P00033000 P 11/17/17 33.0 10.00 10.30
PAA 171117P00034000 P 11/17/17 34.0 10.80 11.30
PAA 171117P00035000 P 11/17/17 35.0 11.90 12.40
PAA 171117P00036000 P 11/17/17 36.0 12.90 13.30
PAA 171117P00037000 P 11/17/17 37.0 13.90 14.20
PAA 171117P00038000 P 11/17/17 38.0 14.90 15.20
PAA 171117P00039000 P 11/17/17 39.0 15.90 16.30
PAA 171117P00040000 P 11/17/17 40.0 16.80 17.50
PAA 171117P00041000 P 11/17/17 41.0 17.90 18.90
PAA 171117P00042000 P 11/17/17 42.0 18.70 19.70
PAA 171117P00043000 P 11/17/17 43.0 19.70 20.30
PAA 180119C00003000 C 01/19/18 3.0 20.70 21.10
PAA 180119C00005000 C 01/19/18 5.0 18.70 19.20
PAA 180119C00007500 C 01/19/18 7.5 16.20 16.60
PAA 180119C00010000 C 01/19/18 10.0 13.80 14.10
PAA 180119C00012500 C 01/19/18 12.5 11.30 11.60
PAA 180119C00014000 C 01/19/18 14.0 9.70 10.10
PAA 180119C00015000 C 01/19/18 15.0 8.80 9.10
PAA 180119C00016000 C 01/19/18 16.0 7.80 8.10
PAA 180119C00017500 C 01/19/18 17.5 6.30 6.60
PAA 180119C00019000 C 01/19/18 19.0 4.90 5.20
PAA 180119C00020000 C 01/19/18 20.0 4.10 4.30
PAA 180119C00021000 C 01/19/18 21.0 3.30 3.50
PAA 180119C00022500 C 01/19/18 22.5 2.35 2.45
PAA 180119C00024000 C 01/19/18 24.0 1.55 1.70
PAA 180119C00025000 C 01/19/18 25.0 1.15 1.30
PAA 180119C00026000 C 01/19/18 26.0 0.80 0.90
PAA 180119C00027500 C 01/19/18 27.5 0.50 0.60
PAA 180119C00029000 C 01/19/18 29.0 0.25 0.40
PAA 180119C00030000 C 01/19/18 30.0 0.15 0.30
PAA 180119C00031000 C 01/19/18 31.0 0.10 0.25
PAA 180119C00032500 C 01/19/18 32.5 0.00 0.20
PAA 180119C00034000 C 01/19/18 34.0 0.00 0.15
PAA 180119C00035000 C 01/19/18 35.0 0.00 0.10
PAA 180119C00036000 C 01/19/18 36.0 0.00 0.10
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 0.10
PAA 180119P00010000 P 01/19/18 10.0 0.00 0.10
PAA 180119P00012500 P 01/19/18 12.5 0.05 0.20
PAA 180119P00014000 P 01/19/18 14.0 0.10 0.25
PAA 180119P00015000 P 01/19/18 15.0 0.20 0.35
PAA 180119P00016000 P 01/19/18 16.0 0.25 0.40
PAA 180119P00017500 P 01/19/18 17.5 0.45 0.55
PAA 180119P00019000 P 01/19/18 19.0 0.70 0.80
PAA 180119P00020000 P 01/19/18 20.0 0.90 1.05
PAA 180119P00021000 P 01/19/18 21.0 1.20 1.35
PAA 180119P00022500 P 01/19/18 22.5 1.80 1.95
PAA 180119P00024000 P 01/19/18 24.0 2.55 2.75
PAA 180119P00025000 P 01/19/18 25.0 3.10 3.30
PAA 180119P00026000 P 01/19/18 26.0 3.80 4.00
PAA 180119P00027500 P 01/19/18 27.5 4.90 5.20
PAA 180119P00029000 P 01/19/18 29.0 6.20 6.50
PAA 180119P00030000 P 01/19/18 30.0 7.20 7.40
PAA 180119P00031000 P 01/19/18 31.0 8.10 8.30
PAA 180119P00032500 P 01/19/18 32.5 9.50 9.90
PAA 180119P00034000 P 01/19/18 34.0 10.90 11.30
PAA 180119P00035000 P 01/19/18 35.0 11.90 12.20
PAA 180119P00036000 P 01/19/18 36.0 12.90 13.30
PAA 180119P00037500 P 01/19/18 37.5 14.30 15.00
PAA 180119P00039000 P 01/19/18 39.0 15.90 16.10
PAA 180119P00040000 P 01/19/18 40.0 16.90 17.10
PAA 180119P00041000 P 01/19/18 41.0 17.80 18.10
PAA 180119P00042500 P 01/19/18 42.5 19.30 19.80
PAA 180119P00044000 P 01/19/18 44.0 20.80 21.20
PAA 180119P00045000 P 01/19/18 45.0 21.80 22.20
PAA 180119P00050000 P 01/19/18 50.0 26.80 27.40
PAA 180216C00013000 C 02/16/18 13.0 10.70 11.10
PAA 180216C00014000 C 02/16/18 14.0 9.60 10.10
PAA 180216C00015000 C 02/16/18 15.0 8.70 9.10
PAA 180216C00016000 C 02/16/18 16.0 7.70 8.10
PAA 180216C00017000 C 02/16/18 17.0 6.80 7.10
PAA 180216C00018000 C 02/16/18 18.0 5.90 6.10
PAA 180216C00019000 C 02/16/18 19.0 5.00 5.20
PAA 180216C00020000 C 02/16/18 20.0 4.10 4.30
PAA 180216C00021000 C 02/16/18 21.0 3.30 3.50
PAA 180216C00022000 C 02/16/18 22.0 2.65 2.85
PAA 180216C00023000 C 02/16/18 23.0 2.10 2.25
PAA 180216C00024000 C 02/16/18 24.0 1.60 1.75
PAA 180216C00025000 C 02/16/18 25.0 1.20 1.35
PAA 180216C00026000 C 02/16/18 26.0 0.85 1.05
PAA 180216C00027000 C 02/16/18 27.0 0.60 0.75
PAA 180216C00028000 C 02/16/18 28.0 0.45 0.55
PAA 180216C00029000 C 02/16/18 29.0 0.30 0.40
PAA 180216C00030000 C 02/16/18 30.0 0.20 0.35
PAA 180216C00031000 C 02/16/18 31.0 0.15 0.25
PAA 180216C00032000 C 02/16/18 32.0 0.10 0.20
PAA 180216C00033000 C 02/16/18 33.0 0.00 0.20
PAA 180216C00034000 C 02/16/18 34.0 0.00 0.15
PAA 180216C00035000 C 02/16/18 35.0 0.00 0.10
PAA 180216C00036000 C 02/16/18 36.0 0.00 0.10
PAA 180216P00013000 P 02/16/18 13.0 0.15 0.25
PAA 180216P00014000 P 02/16/18 14.0 0.20 0.35
PAA 180216P00015000 P 02/16/18 15.0 0.25 0.40
PAA 180216P00016000 P 02/16/18 16.0 0.35 0.45
PAA 180216P00017000 P 02/16/18 17.0 0.50 0.60
PAA 180216P00018000 P 02/16/18 18.0 0.65 0.80
PAA 180216P00019000 P 02/16/18 19.0 0.90 1.00
PAA 180216P00020000 P 02/16/18 20.0 1.15 1.30
PAA 180216P00021000 P 02/16/18 21.0 1.50 1.65
PAA 180216P00022000 P 02/16/18 22.0 1.90 2.05
PAA 180216P00023000 P 02/16/18 23.0 2.40 2.65
PAA 180216P00024000 P 02/16/18 24.0 2.95 3.10
PAA 180216P00025000 P 02/16/18 25.0 3.60 3.80
PAA 180216P00026000 P 02/16/18 26.0 4.30 4.50
PAA 180216P00027000 P 02/16/18 27.0 5.00 5.30
PAA 180216P00028000 P 02/16/18 28.0 5.80 6.20
PAA 180216P00029000 P 02/16/18 29.0 6.70 7.10
PAA 180216P00030000 P 02/16/18 30.0 7.60 8.00
PAA 180216P00031000 P 02/16/18 31.0 8.50 8.70
PAA 180216P00032000 P 02/16/18 32.0 9.40 9.90
PAA 180216P00033000 P 02/16/18 33.0 10.40 11.00
PAA 180216P00034000 P 02/16/18 34.0 11.40 11.80
PAA 180216P00035000 P 02/16/18 35.0 12.10 12.70
PAA 180216P00036000 P 02/16/18 36.0 13.30 13.70
PAA 190118C00013000 C 01/18/19 13.0 9.50 11.70
PAA 190118C00015000 C 01/18/19 15.0 7.40 9.60
PAA 190118C00018000 C 01/18/19 18.0 5.70 6.70
PAA 190118C00020000 C 01/18/19 20.0 4.10 4.70
PAA 190118C00023000 C 01/18/19 23.0 1.95 3.20
PAA 190118C00025000 C 01/18/19 25.0 1.70 2.40
PAA 190118C00028000 C 01/18/19 28.0 0.65 1.35
PAA 190118C00030000 C 01/18/19 30.0 0.40 0.85
PAA 190118C00032000 C 01/18/19 32.0 0.15 0.80
PAA 190118C00035000 C 01/18/19 35.0 0.10 0.60
PAA 190118C00037000 C 01/18/19 37.0 0.00 0.55
PAA 190118C00040000 C 01/18/19 40.0 0.00 0.40
PAA 190118C00042000 C 01/18/19 42.0 0.00 0.35
PAA 190118C00045000 C 01/18/19 45.0 0.00 0.25
PAA 190118P00013000 P 01/18/19 13.0 0.55 1.05
PAA 190118P00015000 P 01/18/19 15.0 0.75 1.45
PAA 190118P00018000 P 01/18/19 18.0 1.70 2.25
PAA 190118P00020000 P 01/18/19 20.0 2.20 3.30
PAA 190118P00023000 P 01/18/19 23.0 3.60 5.10
PAA 190118P00025000 P 01/18/19 25.0 4.80 6.40
PAA 190118P00028000 P 01/18/19 28.0 7.00 8.70
PAA 190118P00030000 P 01/18/19 30.0 8.70 10.30
PAA 190118P00032000 P 01/18/19 32.0 10.50 11.90
PAA 190118P00035000 P 01/18/19 35.0 13.40 14.60
PAA 190118P00037000 P 01/18/19 37.0 14.50 17.20
PAA 190118P00040000 P 01/18/19 40.0 17.40 20.10
PAA 190118P00042000 P 01/18/19 42.0 18.10 22.80
PAA 190118P00045000 P 01/18/19 45.0 22.20 25.10

OPRA data is delayed 15 minutes.