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 (2016-12-02)Premium Content

Plains All American Pipeline (PAA)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 161216C00022000 C 12/16/16 22.0 8.80 9.90
PAA 161216C00023000 C 12/16/16 23.0 7.80 9.00
PAA 161216C00024000 C 12/16/16 24.0 6.80 9.00
PAA 161216C00025000 C 12/16/16 25.0 5.80 6.90
PAA 161216C00026000 C 12/16/16 26.0 4.80 6.00
PAA 161216C00027000 C 12/16/16 27.0 3.80 5.00
PAA 161216C00028000 C 12/16/16 28.0 2.90 3.80
PAA 161216C00029000 C 12/16/16 29.0 2.00 2.90
PAA 161216C00030000 C 12/16/16 30.0 1.55 1.90
PAA 161216C00031000 C 12/16/16 31.0 0.95 1.10
PAA 161216C00032000 C 12/16/16 32.0 0.40 0.55
PAA 161216C00033000 C 12/16/16 33.0 0.15 0.25
PAA 161216C00034000 C 12/16/16 34.0 0.00 0.50
PAA 161216C00035000 C 12/16/16 35.0 0.00 0.25
PAA 161216C00036000 C 12/16/16 36.0 0.00 0.45
PAA 161216C00037000 C 12/16/16 37.0 0.00 0.40
PAA 161216C00038000 C 12/16/16 38.0 0.00 0.45
PAA 161216C00039000 C 12/16/16 39.0 0.00 0.40
PAA 161216C00040000 C 12/16/16 40.0 0.00 0.05
PAA 161216C00041000 C 12/16/16 41.0 0.00 0.40
PAA 161216C00042000 C 12/16/16 42.0 0.00 0.45
PAA 161216P00022000 P 12/16/16 22.0 0.00 0.40
PAA 161216P00023000 P 12/16/16 23.0 0.00 0.40
PAA 161216P00024000 P 12/16/16 24.0 0.00 0.45
PAA 161216P00025000 P 12/16/16 25.0 0.00 0.45
PAA 161216P00026000 P 12/16/16 26.0 0.00 0.40
PAA 161216P00027000 P 12/16/16 27.0 0.00 0.45
PAA 161216P00028000 P 12/16/16 28.0 0.00 0.40
PAA 161216P00029000 P 12/16/16 29.0 0.05 0.25
PAA 161216P00030000 P 12/16/16 30.0 0.10 0.20
PAA 161216P00031000 P 12/16/16 31.0 0.35 0.45
PAA 161216P00032000 P 12/16/16 32.0 0.75 0.90
PAA 161216P00033000 P 12/16/16 33.0 1.45 2.20
PAA 161216P00034000 P 12/16/16 34.0 2.15 3.30
PAA 161216P00035000 P 12/16/16 35.0 3.10 5.00
PAA 161216P00036000 P 12/16/16 36.0 4.20 6.70
PAA 161216P00037000 P 12/16/16 37.0 5.10 7.00
PAA 161216P00038000 P 12/16/16 38.0 6.00 8.80
PAA 161216P00039000 P 12/16/16 39.0 6.50 9.80
PAA 161216P00040000 P 12/16/16 40.0 7.60 9.80
PAA 161216P00041000 P 12/16/16 41.0 9.10 10.20
PAA 161216P00042000 P 12/16/16 42.0 10.20 11.10
PAA 170120C00005000 C 01/20/17 5.0 25.90 26.90
PAA 170120C00007500 C 01/20/17 7.5 21.70 26.30
PAA 170120C00010000 C 01/20/17 10.0 19.30 24.00
PAA 170120C00012500 C 01/20/17 12.5 17.80 21.40
PAA 170120C00014000 C 01/20/17 14.0 16.30 19.40
PAA 170120C00015000 C 01/20/17 15.0 15.80 18.80
PAA 170120C00016000 C 01/20/17 16.0 14.80 17.00
PAA 170120C00017500 C 01/20/17 17.5 13.30 16.40
PAA 170120C00019000 C 01/20/17 19.0 11.80 13.00
PAA 170120C00020000 C 01/20/17 20.0 10.80 11.80
PAA 170120C00021000 C 01/20/17 21.0 9.80 11.00
PAA 170120C00022500 C 01/20/17 22.5 8.50 9.50
PAA 170120C00024000 C 01/20/17 24.0 7.00 7.90
PAA 170120C00025000 C 01/20/17 25.0 6.10 6.90
PAA 170120C00026000 C 01/20/17 26.0 5.30 6.00
PAA 170120C00027500 C 01/20/17 27.5 4.00 4.60
PAA 170120C00029000 C 01/20/17 29.0 2.95 3.30
PAA 170120C00030000 C 01/20/17 30.0 2.00 2.50
PAA 170120C00031000 C 01/20/17 31.0 1.50 1.80
PAA 170120C00032500 C 01/20/17 32.5 0.80 1.05
PAA 170120C00034000 C 01/20/17 34.0 0.40 0.55
PAA 170120C00035000 C 01/20/17 35.0 0.20 0.40
PAA 170120C00036000 C 01/20/17 36.0 0.10 0.35
PAA 170120C00037500 C 01/20/17 37.5 0.00 0.25
PAA 170120C00039000 C 01/20/17 39.0 0.00 0.15
PAA 170120C00040000 C 01/20/17 40.0 0.00 0.15
PAA 170120C00041000 C 01/20/17 41.0 0.00 0.15
PAA 170120C00042500 C 01/20/17 42.5 0.00 0.10
PAA 170120C00044000 C 01/20/17 44.0 0.00 0.10
PAA 170120C00045000 C 01/20/17 45.0 0.00 0.10
PAA 170120C00047500 C 01/20/17 47.5 0.00 0.05
PAA 170120C00050000 C 01/20/17 50.0 0.00 0.10
PAA 170120C00052500 C 01/20/17 52.5 0.00 0.10
PAA 170120C00055000 C 01/20/17 55.0 0.00 0.05
PAA 170120C00057500 C 01/20/17 57.5 0.00 0.05
PAA 170120C00060000 C 01/20/17 60.0 0.00 0.05
PAA 170120C00065000 C 01/20/17 65.0 0.00 0.05
PAA 170120C00070000 C 01/20/17 70.0 0.00 0.05
PAA 170120C00075000 C 01/20/17 75.0 0.00 0.05
PAA 170120P00005000 P 01/20/17 5.0 0.00 0.05
PAA 170120P00007500 P 01/20/17 7.5 0.00 0.05
PAA 170120P00010000 P 01/20/17 10.0 0.00 0.05
PAA 170120P00012500 P 01/20/17 12.5 0.00 0.05
PAA 170120P00014000 P 01/20/17 14.0 0.00 0.05
PAA 170120P00015000 P 01/20/17 15.0 0.00 0.10
PAA 170120P00016000 P 01/20/17 16.0 0.00 0.10
PAA 170120P00017500 P 01/20/17 17.5 0.00 0.15
PAA 170120P00019000 P 01/20/17 19.0 0.00 0.20
PAA 170120P00020000 P 01/20/17 20.0 0.00 0.10
PAA 170120P00021000 P 01/20/17 21.0 0.00 0.10
PAA 170120P00022500 P 01/20/17 22.5 0.00 0.30
PAA 170120P00024000 P 01/20/17 24.0 0.10 0.35
PAA 170120P00025000 P 01/20/17 25.0 0.00 0.40
PAA 170120P00026000 P 01/20/17 26.0 0.05 0.25
PAA 170120P00027500 P 01/20/17 27.5 0.25 0.40
PAA 170120P00029000 P 01/20/17 29.0 0.45 0.65
PAA 170120P00030000 P 01/20/17 30.0 0.70 0.85
PAA 170120P00031000 P 01/20/17 31.0 1.00 1.20
PAA 170120P00032500 P 01/20/17 32.5 1.75 1.95
PAA 170120P00034000 P 01/20/17 34.0 2.75 2.95
PAA 170120P00035000 P 01/20/17 35.0 3.50 4.10
PAA 170120P00036000 P 01/20/17 36.0 4.40 4.90
PAA 170120P00037500 P 01/20/17 37.5 5.80 6.80
PAA 170120P00039000 P 01/20/17 39.0 7.10 8.20
PAA 170120P00040000 P 01/20/17 40.0 8.10 9.10
PAA 170120P00041000 P 01/20/17 41.0 9.10 10.20
PAA 170120P00042500 P 01/20/17 42.5 10.70 11.70
PAA 170120P00044000 P 01/20/17 44.0 12.10 14.80
PAA 170120P00045000 P 01/20/17 45.0 13.20 14.20
PAA 170120P00047500 P 01/20/17 47.5 15.70 16.90
PAA 170120P00050000 P 01/20/17 50.0 18.20 19.20
PAA 170120P00052500 P 01/20/17 52.5 18.80 23.40
PAA 170120P00055000 P 01/20/17 55.0 22.10 24.20
PAA 170120P00057500 P 01/20/17 57.5 25.60 26.70
PAA 170120P00060000 P 01/20/17 60.0 26.30 30.80
PAA 170120P00065000 P 01/20/17 65.0 33.10 34.20
PAA 170120P00070000 P 01/20/17 70.0 36.30 40.80
PAA 170120P00075000 P 01/20/17 75.0 42.10 44.90
PAA 170217C00014000 C 02/17/17 14.0 16.80 17.90
PAA 170217C00015000 C 02/17/17 15.0 15.80 17.00
PAA 170217C00016000 C 02/17/17 16.0 14.80 16.00
PAA 170217C00017000 C 02/17/17 17.0 13.80 15.00
PAA 170217C00018000 C 02/17/17 18.0 12.80 14.00
PAA 170217C00019000 C 02/17/17 19.0 11.00 13.00
PAA 170217C00020000 C 02/17/17 20.0 10.90 12.00
PAA 170217C00021000 C 02/17/17 21.0 9.90 11.00
PAA 170217C00022000 C 02/17/17 22.0 8.90 10.00
PAA 170217C00023000 C 02/17/17 23.0 7.90 9.10
PAA 170217C00024000 C 02/17/17 24.0 7.30 8.00
PAA 170217C00025000 C 02/17/17 25.0 6.30 7.30
PAA 170217C00026000 C 02/17/17 26.0 5.50 6.20
PAA 170217C00027000 C 02/17/17 27.0 4.60 5.30
PAA 170217C00028000 C 02/17/17 28.0 3.70 4.30
PAA 170217C00029000 C 02/17/17 29.0 2.90 3.50
PAA 170217C00030000 C 02/17/17 30.0 2.50 2.70
PAA 170217C00031000 C 02/17/17 31.0 1.85 2.10
PAA 170217C00032000 C 02/17/17 32.0 1.30 1.55
PAA 170217C00033000 C 02/17/17 33.0 0.90 1.10
PAA 170217C00034000 C 02/17/17 34.0 0.60 0.80
PAA 170217C00035000 C 02/17/17 35.0 0.40 0.55
PAA 170217C00036000 C 02/17/17 36.0 0.20 0.40
PAA 170217C00037000 C 02/17/17 37.0 0.00 0.45
PAA 170217C00038000 C 02/17/17 38.0 0.00 0.35
PAA 170217C00039000 C 02/17/17 39.0 0.00 0.30
PAA 170217C00040000 C 02/17/17 40.0 0.00 0.25
PAA 170217C00041000 C 02/17/17 41.0 0.00 0.20
PAA 170217C00042000 C 02/17/17 42.0 0.00 0.15
PAA 170217C00043000 C 02/17/17 43.0 0.00 0.15
PAA 170217C00044000 C 02/17/17 44.0 0.00 0.10
PAA 170217P00014000 P 02/17/17 14.0 0.00 0.20
PAA 170217P00015000 P 02/17/17 15.0 0.00 0.25
PAA 170217P00016000 P 02/17/17 16.0 0.00 0.25
PAA 170217P00017000 P 02/17/17 17.0 0.00 0.30
PAA 170217P00018000 P 02/17/17 18.0 0.00 0.35
PAA 170217P00019000 P 02/17/17 19.0 0.00 0.40
PAA 170217P00020000 P 02/17/17 20.0 0.00 0.45
PAA 170217P00021000 P 02/17/17 21.0 0.00 0.45
PAA 170217P00022000 P 02/17/17 22.0 0.05 0.50
PAA 170217P00023000 P 02/17/17 23.0 0.10 0.60
PAA 170217P00024000 P 02/17/17 24.0 0.15 0.65
PAA 170217P00025000 P 02/17/17 25.0 0.25 0.45
PAA 170217P00026000 P 02/17/17 26.0 0.35 0.55
PAA 170217P00027000 P 02/17/17 27.0 0.50 0.65
PAA 170217P00028000 P 02/17/17 28.0 0.70 0.85
PAA 170217P00029000 P 02/17/17 29.0 0.95 1.10
PAA 170217P00030000 P 02/17/17 30.0 1.30 1.45
PAA 170217P00031000 P 02/17/17 31.0 1.70 1.85
PAA 170217P00032000 P 02/17/17 32.0 2.20 2.35
PAA 170217P00033000 P 02/17/17 33.0 2.85 3.00
PAA 170217P00034000 P 02/17/17 34.0 3.40 4.10
PAA 170217P00035000 P 02/17/17 35.0 4.20 4.90
PAA 170217P00036000 P 02/17/17 36.0 5.00 5.70
PAA 170217P00037000 P 02/17/17 37.0 5.90 6.60
PAA 170217P00038000 P 02/17/17 38.0 6.70 7.50
PAA 170217P00039000 P 02/17/17 39.0 7.60 8.80
PAA 170217P00040000 P 02/17/17 40.0 8.60 9.70
PAA 170217P00041000 P 02/17/17 41.0 9.60 10.70
PAA 170217P00042000 P 02/17/17 42.0 10.60 11.70
PAA 170217P00043000 P 02/17/17 43.0 11.60 12.70
PAA 170217P00044000 P 02/17/17 44.0 12.70 13.70
PAA 170519C00015000 C 05/19/17 15.0 16.00 16.90
PAA 170519C00016000 C 05/19/17 16.0 14.90 16.00
PAA 170519C00017000 C 05/19/17 17.0 13.90 15.00
PAA 170519C00018000 C 05/19/17 18.0 12.90 14.00
PAA 170519C00019000 C 05/19/17 19.0 11.90 13.00
PAA 170519C00020000 C 05/19/17 20.0 10.90 12.10
PAA 170519C00021000 C 05/19/17 21.0 10.00 11.10
PAA 170519C00022000 C 05/19/17 22.0 9.40 10.10
PAA 170519C00023000 C 05/19/17 23.0 8.50 9.20
PAA 170519C00024000 C 05/19/17 24.0 7.50 8.30
PAA 170519C00025000 C 05/19/17 25.0 6.60 7.30
PAA 170519C00026000 C 05/19/17 26.0 5.80 6.60
PAA 170519C00027000 C 05/19/17 27.0 4.90 5.70
PAA 170519C00028000 C 05/19/17 28.0 4.20 4.90
PAA 170519C00029000 C 05/19/17 29.0 3.70 4.20
PAA 170519C00030000 C 05/19/17 30.0 3.00 3.60
PAA 170519C00031000 C 05/19/17 31.0 2.45 2.95
PAA 170519C00032000 C 05/19/17 32.0 1.95 2.45
PAA 170519C00033000 C 05/19/17 33.0 1.55 2.05
PAA 170519C00034000 C 05/19/17 34.0 1.20 1.65
PAA 170519C00035000 C 05/19/17 35.0 0.90 1.45
PAA 170519C00036000 C 05/19/17 36.0 0.70 1.10
PAA 170519C00037000 C 05/19/17 37.0 0.55 1.00
PAA 170519C00038000 C 05/19/17 38.0 0.25 0.70
PAA 170519C00039000 C 05/19/17 39.0 0.10 0.60
PAA 170519C00040000 C 05/19/17 40.0 0.05 0.65
PAA 170519C00041000 C 05/19/17 41.0 0.00 0.55
PAA 170519C00042000 C 05/19/17 42.0 0.00 0.45
PAA 170519C00043000 C 05/19/17 43.0 0.00 0.40
PAA 170519C00044000 C 05/19/17 44.0 0.00 0.35
PAA 170519P00015000 P 05/19/17 15.0 0.00 0.60
PAA 170519P00016000 P 05/19/17 16.0 0.05 0.65
PAA 170519P00017000 P 05/19/17 17.0 0.05 0.70
PAA 170519P00018000 P 05/19/17 18.0 0.10 0.75
PAA 170519P00019000 P 05/19/17 19.0 0.15 0.80
PAA 170519P00020000 P 05/19/17 20.0 0.25 0.90
PAA 170519P00021000 P 05/19/17 21.0 0.35 0.85
PAA 170519P00022000 P 05/19/17 22.0 0.45 0.95
PAA 170519P00023000 P 05/19/17 23.0 0.55 0.90
PAA 170519P00024000 P 05/19/17 24.0 0.70 1.05
PAA 170519P00025000 P 05/19/17 25.0 0.85 1.25
PAA 170519P00026000 P 05/19/17 26.0 1.15 1.45
PAA 170519P00027000 P 05/19/17 27.0 1.35 1.75
PAA 170519P00028000 P 05/19/17 28.0 1.70 2.05
PAA 170519P00029000 P 05/19/17 29.0 2.05 2.40
PAA 170519P00030000 P 05/19/17 30.0 2.50 2.85
PAA 170519P00031000 P 05/19/17 31.0 2.80 3.30
PAA 170519P00032000 P 05/19/17 32.0 3.40 3.90
PAA 170519P00033000 P 05/19/17 33.0 4.00 4.50
PAA 170519P00034000 P 05/19/17 34.0 4.60 5.10
PAA 170519P00035000 P 05/19/17 35.0 5.20 6.10
PAA 170519P00036000 P 05/19/17 36.0 5.90 6.80
PAA 170519P00037000 P 05/19/17 37.0 6.70 7.80
PAA 170519P00038000 P 05/19/17 38.0 7.60 8.60
PAA 170519P00039000 P 05/19/17 39.0 8.40 9.50
PAA 170519P00040000 P 05/19/17 40.0 9.30 10.30
PAA 170519P00041000 P 05/19/17 41.0 10.00 11.20
PAA 170519P00042000 P 05/19/17 42.0 10.00 12.20
PAA 170519P00043000 P 05/19/17 43.0 11.00 13.20
PAA 170519P00044000 P 05/19/17 44.0 13.10 14.20
PAA 180119C00003000 C 01/19/18 3.0 27.50 29.00
PAA 180119C00005000 C 01/19/18 5.0 24.10 28.60
PAA 180119C00007500 C 01/19/18 7.5 23.00 26.10
PAA 180119C00010000 C 01/19/18 10.0 19.10 23.60
PAA 180119C00012500 C 01/19/18 12.5 18.00 19.70
PAA 180119C00015000 C 01/19/18 15.0 15.70 17.00
PAA 180119C00017500 C 01/19/18 17.5 13.60 14.60
PAA 180119C00020000 C 01/19/18 20.0 11.50 12.30
PAA 180119C00022500 C 01/19/18 22.5 9.20 10.10
PAA 180119C00025000 C 01/19/18 25.0 7.10 8.20
PAA 180119C00027500 C 01/19/18 27.5 5.30 6.30
PAA 180119C00030000 C 01/19/18 30.0 3.90 4.70
PAA 180119C00032500 C 01/19/18 32.5 2.90 3.50
PAA 180119C00035000 C 01/19/18 35.0 2.10 2.50
PAA 180119C00037500 C 01/19/18 37.5 0.95 1.80
PAA 180119C00040000 C 01/19/18 40.0 0.85 1.25
PAA 180119C00042500 C 01/19/18 42.5 0.25 0.85
PAA 180119C00045000 C 01/19/18 45.0 0.30 0.85
PAA 180119C00050000 C 01/19/18 50.0 0.00 0.60
PAA 180119P00003000 P 01/19/18 3.0 0.00 0.20
PAA 180119P00005000 P 01/19/18 5.0 0.05 0.35
PAA 180119P00007500 P 01/19/18 7.5 0.15 0.60
PAA 180119P00010000 P 01/19/18 10.0 0.40 0.80
PAA 180119P00012500 P 01/19/18 12.5 0.30 1.00
PAA 180119P00015000 P 01/19/18 15.0 0.80 1.15
PAA 180119P00017500 P 01/19/18 17.5 1.05 1.45
PAA 180119P00020000 P 01/19/18 20.0 1.65 1.80
PAA 180119P00022500 P 01/19/18 22.5 2.00 2.35
PAA 180119P00025000 P 01/19/18 25.0 2.35 3.10
PAA 180119P00027500 P 01/19/18 27.5 3.40 3.90
PAA 180119P00030000 P 01/19/18 30.0 4.30 5.00
PAA 180119P00032500 P 01/19/18 32.5 5.70 6.40
PAA 180119P00035000 P 01/19/18 35.0 7.20 8.60
PAA 180119P00037500 P 01/19/18 37.5 8.80 10.30
PAA 180119P00040000 P 01/19/18 40.0 10.80 12.40
PAA 180119P00042500 P 01/19/18 42.5 12.90 14.50
PAA 180119P00045000 P 01/19/18 45.0 15.20 16.60
PAA 180119P00050000 P 01/19/18 50.0 19.70 21.40
PAA 190118C00020000 C 01/18/19 20.0 11.70 12.50
PAA 190118C00023000 C 01/18/19 23.0 9.10 10.20
PAA 190118C00025000 C 01/18/19 25.0 7.60 8.90
PAA 190118C00028000 C 01/18/19 28.0 5.60 7.40
PAA 190118C00030000 C 01/18/19 30.0 4.60 6.20
PAA 190118C00032000 C 01/18/19 32.0 3.70 5.40
PAA 190118C00035000 C 01/18/19 35.0 2.50 4.40
PAA 190118C00037000 C 01/18/19 37.0 1.95 3.80
PAA 190118C00040000 C 01/18/19 40.0 1.30 3.00
PAA 190118C00042000 C 01/18/19 42.0 0.90 2.65
PAA 190118C00045000 C 01/18/19 45.0 0.55 2.00
PAA 190118P00020000 P 01/18/19 20.0 2.65 3.70
PAA 190118P00023000 P 01/18/19 23.0 3.50 4.90
PAA 190118P00025000 P 01/18/19 25.0 4.40 5.60
PAA 190118P00028000 P 01/18/19 28.0 5.80 7.10
PAA 190118P00030000 P 01/18/19 30.0 6.70 7.80
PAA 190118P00032000 P 01/18/19 32.0 7.80 9.50
PAA 190118P00035000 P 01/18/19 35.0 9.60 11.60
PAA 190118P00037000 P 01/18/19 37.0 11.00 13.00
PAA 190118P00040000 P 01/18/19 40.0 12.90 15.30
PAA 190118P00042000 P 01/18/19 42.0 14.70 16.90
PAA 190118P00045000 P 01/18/19 45.0 17.20 18.70

OPRA data is delayed 15 minutes.