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 (2014-09-05)Premium Content

Plains All American Pipeline (PAA)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141018C00040000 C 10/18/14 40.0 14.20 16.20
PAA 141018C00042500 C 10/18/14 42.5 12.10 13.60
PAA 141018C00045000 C 10/18/14 45.0 9.60 11.00
PAA 141018C00047500 C 10/18/14 47.5 6.80 8.50
PAA 141018C00050000 C 10/18/14 50.0 5.10 6.00
PAA 141018C00052500 C 10/18/14 52.5 2.55 3.50
PAA 141018C00055000 C 10/18/14 55.0 0.25 1.05
PAA 141018C00057500 C 10/18/14 57.5 0.00 0.25
PAA 141018C00060000 C 10/18/14 60.0 0.00 0.25
PAA 141018C00062500 C 10/18/14 62.5 0.00 0.10
PAA 141018C00065000 C 10/18/14 65.0 0.00 0.25
PAA 141018C00067500 C 10/18/14 67.5 0.00 0.25
PAA 141018C00070000 C 10/18/14 70.0 0.00 0.25
PAA 141018C00075000 C 10/18/14 75.0 0.00 0.25
PAA 141018P00040000 P 10/18/14 40.0 0.00 0.25
PAA 141018P00042500 P 10/18/14 42.5 0.00 0.25
PAA 141018P00045000 P 10/18/14 45.0 0.00 0.25
PAA 141018P00047500 P 10/18/14 47.5 0.00 0.25
PAA 141018P00050000 P 10/18/14 50.0 0.00 0.25
PAA 141018P00052500 P 10/18/14 52.5 0.00 0.25
PAA 141018P00055000 P 10/18/14 55.0 0.00 0.40
PAA 141018P00057500 P 10/18/14 57.5 1.50 2.20
PAA 141018P00060000 P 10/18/14 60.0 4.00 4.60
PAA 141018P00062500 P 10/18/14 62.5 6.30 7.10
PAA 141018P00065000 P 10/18/14 65.0 8.20 9.70
PAA 141018P00067500 P 10/18/14 67.5 10.10 12.20
PAA 141018P00070000 P 10/18/14 70.0 12.60 14.60
PAA 141018P00075000 P 10/18/14 75.0 18.50 19.60
PAA 141122C00040000 C 11/22/14 40.0 14.20 16.10
PAA 141122C00042500 C 11/22/14 42.5 12.00 13.50
PAA 141122C00045000 C 11/22/14 45.0 9.70 11.00
PAA 141122C00047500 C 11/22/14 47.5 6.90 8.60
PAA 141122C00050000 C 11/22/14 50.0 5.80 6.10
PAA 141122C00052500 C 11/22/14 52.5 3.70 4.00
PAA 141122C00055000 C 11/22/14 55.0 2.10 2.40
PAA 141122C00057500 C 11/22/14 57.5 0.95 1.20
PAA 141122C00060000 C 11/22/14 60.0 0.40 0.50
PAA 141122C00062500 C 11/22/14 62.5 0.15 0.20
PAA 141122C00065000 C 11/22/14 65.0 0.00 0.15
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.45
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.45
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.25
PAA 141122P00040000 P 11/22/14 40.0 0.05 0.15
PAA 141122P00042500 P 11/22/14 42.5 0.10 0.20
PAA 141122P00045000 P 11/22/14 45.0 0.15 0.30
PAA 141122P00047500 P 11/22/14 47.5 0.30 0.50
PAA 141122P00050000 P 11/22/14 50.0 0.60 0.80
PAA 141122P00052500 P 11/22/14 52.5 1.10 1.35
PAA 141122P00055000 P 11/22/14 55.0 2.00 2.25
PAA 141122P00057500 P 11/22/14 57.5 3.50 3.90
PAA 141122P00060000 P 11/22/14 60.0 5.20 6.70
PAA 141122P00062500 P 11/22/14 62.5 7.30 9.00
PAA 141122P00065000 P 11/22/14 65.0 9.70 11.60
PAA 141122P00067500 P 11/22/14 67.5 12.00 13.80
PAA 141122P00070000 P 11/22/14 70.0 14.10 16.20
PAA 141122P00075000 P 11/22/14 75.0 19.30 21.40
PAA 150117C00022500 C 01/17/15 22.5 32.10 33.90
PAA 150117C00025000 C 01/17/15 25.0 28.40 32.10
PAA 150117C00027500 C 01/17/15 27.5 26.30 29.60
PAA 150117C00030000 C 01/17/15 30.0 23.90 27.30
PAA 150117C00032500 C 01/17/15 32.5 21.50 24.30
PAA 150117C00035000 C 01/17/15 35.0 18.80 21.80
PAA 150117C00037500 C 01/17/15 37.5 17.10 18.70
PAA 150117C00040000 C 01/17/15 40.0 14.50 16.20
PAA 150117C00042500 C 01/17/15 42.5 12.20 13.70
PAA 150117C00045000 C 01/17/15 45.0 9.40 11.10
PAA 150117C00047500 C 01/17/15 47.5 7.20 8.80
PAA 150117C00050000 C 01/17/15 50.0 6.20 6.60
PAA 150117C00052500 C 01/17/15 52.5 4.40 4.80
PAA 150117C00055000 C 01/17/15 55.0 2.95 3.30
PAA 150117C00057500 C 01/17/15 57.5 1.85 2.10
PAA 150117C00060000 C 01/17/15 60.0 1.05 1.20
PAA 150117C00062500 C 01/17/15 62.5 0.55 0.75
PAA 150117C00065000 C 01/17/15 65.0 0.30 0.45
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.45
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.25
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.25
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.25
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.25
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.10
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.10
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.10
PAA 150117P00030000 P 01/17/15 30.0 0.00 0.10
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.15
PAA 150117P00035000 P 01/17/15 35.0 0.05 0.20
PAA 150117P00037500 P 01/17/15 37.5 0.10 0.25
PAA 150117P00040000 P 01/17/15 40.0 0.20 0.30
PAA 150117P00042500 P 01/17/15 42.5 0.30 0.45
PAA 150117P00045000 P 01/17/15 45.0 0.50 0.65
PAA 150117P00047500 P 01/17/15 47.5 0.75 0.95
PAA 150117P00050000 P 01/17/15 50.0 1.20 1.45
PAA 150117P00052500 P 01/17/15 52.5 1.85 2.15
PAA 150117P00055000 P 01/17/15 55.0 2.85 3.20
PAA 150117P00057500 P 01/17/15 57.5 4.10 4.50
PAA 150117P00060000 P 01/17/15 60.0 5.80 7.30
PAA 150117P00062500 P 01/17/15 62.5 7.80 9.40
PAA 150117P00065000 P 01/17/15 65.0 10.00 11.70
PAA 150117P00067500 P 01/17/15 67.5 12.20 14.00
PAA 150117P00070000 P 01/17/15 70.0 14.60 16.20
PAA 150117P00075000 P 01/17/15 75.0 19.60 21.10
PAA 150117P00080000 P 01/17/15 80.0 24.30 26.60
PAA 150117P00085000 P 01/17/15 85.0 29.40 31.30
PAA 150220C00030000 C 02/20/15 30.0 24.20 26.40
PAA 150220C00032500 C 02/20/15 32.5 21.50 24.30
PAA 150220C00035000 C 02/20/15 35.0 18.70 21.70
PAA 150220C00037500 C 02/20/15 37.5 17.00 19.00
PAA 150220C00040000 C 02/20/15 40.0 14.50 16.20
PAA 150220C00042500 C 02/20/15 42.5 12.10 13.80
PAA 150220C00045000 C 02/20/15 45.0 9.70 11.40
PAA 150220C00047500 C 02/20/15 47.5 7.20 8.80
PAA 150220C00050000 C 02/20/15 50.0 6.30 6.70
PAA 150220C00052500 C 02/20/15 52.5 4.60 5.00
PAA 150220C00055000 C 02/20/15 55.0 3.20 3.50
PAA 150220C00057500 C 02/20/15 57.5 2.10 2.40
PAA 150220C00060000 C 02/20/15 60.0 1.20 1.55
PAA 150220C00062500 C 02/20/15 62.5 0.75 1.00
PAA 150220C00065000 C 02/20/15 65.0 0.40 0.60
PAA 150220C00067500 C 02/20/15 67.5 0.15 0.60
PAA 150220C00070000 C 02/20/15 70.0 0.05 0.50
PAA 150220C00075000 C 02/20/15 75.0 0.00 0.25
PAA 150220C00080000 C 02/20/15 80.0 0.00 0.25
PAA 150220P00030000 P 02/20/15 30.0 0.00 0.15
PAA 150220P00032500 P 02/20/15 32.5 0.05 0.20
PAA 150220P00035000 P 02/20/15 35.0 0.10 0.25
PAA 150220P00037500 P 02/20/15 37.5 0.20 0.35
PAA 150220P00040000 P 02/20/15 40.0 0.30 0.50
PAA 150220P00042500 P 02/20/15 42.5 0.45 0.65
PAA 150220P00045000 P 02/20/15 45.0 0.70 0.85
PAA 150220P00047500 P 02/20/15 47.5 1.05 1.20
PAA 150220P00050000 P 02/20/15 50.0 1.60 1.90
PAA 150220P00052500 P 02/20/15 52.5 2.40 2.75
PAA 150220P00055000 P 02/20/15 55.0 3.50 3.90
PAA 150220P00057500 P 02/20/15 57.5 4.90 6.20
PAA 150220P00060000 P 02/20/15 60.0 6.00 8.10
PAA 150220P00062500 P 02/20/15 62.5 8.60 10.20
PAA 150220P00065000 P 02/20/15 65.0 10.70 12.50
PAA 150220P00067500 P 02/20/15 67.5 13.00 14.80
PAA 150220P00070000 P 02/20/15 70.0 15.40 17.40
PAA 150220P00075000 P 02/20/15 75.0 20.10 22.00
PAA 150220P00080000 P 02/20/15 80.0 25.20 26.80
PAA 150515C00040000 C 05/15/15 40.0 14.20 16.10
PAA 150515C00042500 C 05/15/15 42.5 11.70 14.10
PAA 150515C00045000 C 05/15/15 45.0 9.50 11.90
PAA 150515C00047500 C 05/15/15 47.5 7.40 9.10
PAA 150515C00050000 C 05/15/15 50.0 6.60 7.10
PAA 150515C00052500 C 05/15/15 52.5 5.00 5.40
PAA 150515C00055000 C 05/15/15 55.0 3.60 4.00
PAA 150515C00057500 C 05/15/15 57.5 2.55 2.85
PAA 150515C00060000 C 05/15/15 60.0 1.70 2.00
PAA 150515C00062500 C 05/15/15 62.5 1.15 1.40
PAA 150515C00065000 C 05/15/15 65.0 0.75 1.00
PAA 150515C00067500 C 05/15/15 67.5 0.50 0.70
PAA 150515C00070000 C 05/15/15 70.0 0.15 1.05
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.45
PAA 150515P00040000 P 05/15/15 40.0 0.55 0.80
PAA 150515P00042500 P 05/15/15 42.5 0.80 1.10
PAA 150515P00045000 P 05/15/15 45.0 1.20 1.50
PAA 150515P00047500 P 05/15/15 47.5 1.70 2.05
PAA 150515P00050000 P 05/15/15 50.0 2.40 2.75
PAA 150515P00052500 P 05/15/15 52.5 3.30 3.80
PAA 150515P00055000 P 05/15/15 55.0 4.60 5.00
PAA 150515P00057500 P 05/15/15 57.5 5.80 7.20
PAA 150515P00060000 P 05/15/15 60.0 7.40 9.20
PAA 150515P00062500 P 05/15/15 62.5 9.30 11.20
PAA 150515P00065000 P 05/15/15 65.0 11.50 13.30
PAA 150515P00067500 P 05/15/15 67.5 13.70 15.70
PAA 150515P00070000 P 05/15/15 70.0 16.00 18.00
PAA 150515P00075000 P 05/15/15 75.0 20.70 22.80
PAA 160115C00030000 C 01/15/16 30.0 24.00 26.60
PAA 160115C00032500 C 01/15/16 32.5 20.80 24.40
PAA 160115C00035000 C 01/15/16 35.0 18.40 21.90
PAA 160115C00037500 C 01/15/16 37.5 16.50 19.40
PAA 160115C00040000 C 01/15/16 40.0 14.00 16.70
PAA 160115C00042500 C 01/15/16 42.5 11.60 14.70
PAA 160115C00045000 C 01/15/16 45.0 9.70 12.60
PAA 160115C00047500 C 01/15/16 47.5 7.70 10.10
PAA 160115C00050000 C 01/15/16 50.0 6.10 7.90
PAA 160115C00052500 C 01/15/16 52.5 4.70 6.50
PAA 160115C00055000 C 01/15/16 55.0 3.70 5.30
PAA 160115C00057500 C 01/15/16 57.5 2.95 4.40
PAA 160115C00060000 C 01/15/16 60.0 2.10 3.50
PAA 160115C00062500 C 01/15/16 62.5 1.60 2.85
PAA 160115C00065000 C 01/15/16 65.0 1.10 2.05
PAA 160115C00067500 C 01/15/16 67.5 0.75 1.80
PAA 160115C00070000 C 01/15/16 70.0 0.60 1.25
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.15
PAA 160115C00080000 C 01/15/16 80.0 0.00 1.00
PAA 160115P00030000 P 01/15/16 30.0 0.10 1.00
PAA 160115P00032500 P 01/15/16 32.5 0.10 1.05
PAA 160115P00035000 P 01/15/16 35.0 0.25 1.30
PAA 160115P00037500 P 01/15/16 37.5 0.65 1.70
PAA 160115P00040000 P 01/15/16 40.0 0.85 2.15
PAA 160115P00042500 P 01/15/16 42.5 1.60 2.70
PAA 160115P00045000 P 01/15/16 45.0 1.95 3.40
PAA 160115P00047500 P 01/15/16 47.5 2.50 4.20
PAA 160115P00050000 P 01/15/16 50.0 3.40 5.20
PAA 160115P00052500 P 01/15/16 52.5 4.50 6.30
PAA 160115P00055000 P 01/15/16 55.0 5.90 7.70
PAA 160115P00057500 P 01/15/16 57.5 7.40 9.30
PAA 160115P00060000 P 01/15/16 60.0 8.70 11.30
PAA 160115P00062500 P 01/15/16 62.5 10.60 13.80
PAA 160115P00065000 P 01/15/16 65.0 12.60 15.10
PAA 160115P00067500 P 01/15/16 67.5 14.80 17.00
PAA 160115P00070000 P 01/15/16 70.0 17.00 19.30
PAA 160115P00075000 P 01/15/16 75.0 21.70 24.30
PAA 160115P00080000 P 01/15/16 80.0 26.00 29.20

OPRA data is delayed 15 minutes.