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 (2017-03-03)Premium Content

Plains All American Pipeline (PAA)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 170616C00022000 C 06/16/17 22.0 5.90 6.30
PAA 170616C00023000 C 06/16/17 23.0 5.00 5.40
PAA 170616C00024000 C 06/16/17 24.0 4.00 4.30
PAA 170616C00025000 C 06/16/17 25.0 3.00 3.30
PAA 170616C00026000 C 06/16/17 26.0 2.15 2.35
PAA 170616C00027000 C 06/16/17 27.0 1.30 1.50
PAA 170616C00028000 C 06/16/17 28.0 0.65 0.70
PAA 170616C00029000 C 06/16/17 29.0 0.25 0.30
PAA 170616C00030000 C 06/16/17 30.0 0.00 0.10
PAA 170616C00031000 C 06/16/17 31.0 0.00 0.05
PAA 170616C00032000 C 06/16/17 32.0 0.00 0.05
PAA 170616C00033000 C 06/16/17 33.0 0.00 0.05
PAA 170616C00034000 C 06/16/17 34.0 0.00 0.05
PAA 170616C00035000 C 06/16/17 35.0 0.00 0.05
PAA 170616C00036000 C 06/16/17 36.0 0.00 0.05
PAA 170616C00037000 C 06/16/17 37.0 0.00 0.05
PAA 170616C00038000 C 06/16/17 38.0 0.00 0.05
PAA 170616P00022000 P 06/16/17 22.0 0.00 0.05
PAA 170616P00023000 P 06/16/17 23.0 0.00 0.05
PAA 170616P00024000 P 06/16/17 24.0 0.00 0.10
PAA 170616P00025000 P 06/16/17 25.0 0.00 0.10
PAA 170616P00026000 P 06/16/17 26.0 0.10 0.20
PAA 170616P00027000 P 06/16/17 27.0 0.25 0.35
PAA 170616P00028000 P 06/16/17 28.0 0.60 0.65
PAA 170616P00029000 P 06/16/17 29.0 1.15 1.25
PAA 170616P00030000 P 06/16/17 30.0 1.90 2.10
PAA 170616P00031000 P 06/16/17 31.0 2.85 3.10
PAA 170616P00032000 P 06/16/17 32.0 3.80 4.00
PAA 170616P00033000 P 06/16/17 33.0 4.60 5.20
PAA 170616P00034000 P 06/16/17 34.0 5.70 6.20
PAA 170616P00035000 P 06/16/17 35.0 6.70 7.10
PAA 170616P00036000 P 06/16/17 36.0 7.70 8.20
PAA 170616P00037000 P 06/16/17 37.0 8.70 9.20
PAA 170616P00038000 P 06/16/17 38.0 9.70 10.20
PAA 170721C00019000 C 07/21/17 19.0 8.90 9.30
PAA 170721C00020000 C 07/21/17 20.0 8.00 8.30
PAA 170721C00021000 C 07/21/17 21.0 7.00 7.30
PAA 170721C00022000 C 07/21/17 22.0 6.00 6.40
PAA 170721C00023000 C 07/21/17 23.0 5.10 5.40
PAA 170721C00024000 C 07/21/17 24.0 4.10 4.40
PAA 170721C00025000 C 07/21/17 25.0 3.20 3.50
PAA 170721C00026000 C 07/21/17 26.0 2.40 2.55
PAA 170721C00027000 C 07/21/17 27.0 1.65 1.85
PAA 170721C00028000 C 07/21/17 28.0 1.05 1.20
PAA 170721C00029000 C 07/21/17 29.0 0.55 0.65
PAA 170721C00030000 C 07/21/17 30.0 0.25 0.35
PAA 170721C00031000 C 07/21/17 31.0 0.05 0.20
PAA 170721C00032000 C 07/21/17 32.0 0.00 0.15
PAA 170721C00033000 C 07/21/17 33.0 0.00 0.10
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 170721P00019000 P 07/21/17 19.0 0.00 0.10
PAA 170721P00020000 P 07/21/17 20.0 0.00 0.10
PAA 170721P00021000 P 07/21/17 21.0 0.00 0.10
PAA 170721P00022000 P 07/21/17 22.0 0.00 0.10
PAA 170721P00023000 P 07/21/17 23.0 0.05 0.15
PAA 170721P00024000 P 07/21/17 24.0 0.10 0.20
PAA 170721P00025000 P 07/21/17 25.0 0.20 0.30
PAA 170721P00026000 P 07/21/17 26.0 0.35 0.45
PAA 170721P00027000 P 07/21/17 27.0 0.55 0.65
PAA 170721P00028000 P 07/21/17 28.0 0.90 1.05
PAA 170721P00029000 P 07/21/17 29.0 1.45 1.60
PAA 170721P00030000 P 07/21/17 30.0 2.15 2.30
PAA 170721P00031000 P 07/21/17 31.0 2.90 3.20
PAA 170721P00032000 P 07/21/17 32.0 3.80 4.10
PAA 170721P00033000 P 07/21/17 33.0 4.70 5.10
PAA 170721P00034000 P 07/21/17 34.0 5.80 6.10
PAA 170721P00035000 P 07/21/17 35.0 6.80 7.50
PAA 170818C00017000 C 08/18/17 17.0 10.80 11.20
PAA 170818C00018000 C 08/18/17 18.0 9.70 10.40
PAA 170818C00019000 C 08/18/17 19.0 8.80 9.40
PAA 170818C00020000 C 08/18/17 20.0 8.00 8.40
PAA 170818C00021000 C 08/18/17 21.0 6.80 7.50
PAA 170818C00022000 C 08/18/17 22.0 5.80 6.30
PAA 170818C00023000 C 08/18/17 23.0 5.10 5.40
PAA 170818C00024000 C 08/18/17 24.0 4.20 4.50
PAA 170818C00025000 C 08/18/17 25.0 3.30 3.60
PAA 170818C00026000 C 08/18/17 26.0 2.50 2.70
PAA 170818C00027000 C 08/18/17 27.0 1.80 2.00
PAA 170818C00028000 C 08/18/17 28.0 1.20 1.35
PAA 170818C00029000 C 08/18/17 29.0 0.70 0.80
PAA 170818C00030000 C 08/18/17 30.0 0.40 0.45
PAA 170818C00031000 C 08/18/17 31.0 0.20 0.30
PAA 170818C00032000 C 08/18/17 32.0 0.10 0.15
PAA 170818C00033000 C 08/18/17 33.0 0.00 0.10
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 0.10
PAA 170818P00018000 P 08/18/17 18.0 0.00 0.10
PAA 170818P00019000 P 08/18/17 19.0 0.00 0.15
PAA 170818P00020000 P 08/18/17 20.0 0.05 0.15
PAA 170818P00021000 P 08/18/17 21.0 0.05 0.20
PAA 170818P00022000 P 08/18/17 22.0 0.10 0.25
PAA 170818P00023000 P 08/18/17 23.0 0.20 0.30
PAA 170818P00024000 P 08/18/17 24.0 0.30 0.40
PAA 170818P00025000 P 08/18/17 25.0 0.45 0.55
PAA 170818P00026000 P 08/18/17 26.0 0.65 0.80
PAA 170818P00027000 P 08/18/17 27.0 1.00 1.15
PAA 170818P00028000 P 08/18/17 28.0 1.40 1.60
PAA 170818P00029000 P 08/18/17 29.0 2.05 2.20
PAA 170818P00030000 P 08/18/17 30.0 2.70 2.85
PAA 170818P00031000 P 08/18/17 31.0 3.50 3.70
PAA 170818P00032000 P 08/18/17 32.0 4.30 4.60
PAA 170818P00033000 P 08/18/17 33.0 5.30 5.60
PAA 170818P00034000 P 08/18/17 34.0 6.30 6.60
PAA 170818P00035000 P 08/18/17 35.0 7.20 7.60
PAA 170818P00036000 P 08/18/17 36.0 8.20 8.60
PAA 170818P00037000 P 08/18/17 37.0 9.00 9.70
PAA 170818P00038000 P 08/18/17 38.0 10.00 10.80
PAA 170818P00039000 P 08/18/17 39.0 10.90 11.90
PAA 170818P00040000 P 08/18/17 40.0 12.10 12.80
PAA 170818P00041000 P 08/18/17 41.0 13.00 14.00
PAA 170818P00042000 P 08/18/17 42.0 14.10 15.00
PAA 170818P00043000 P 08/18/17 43.0 14.90 16.00
PAA 170818P00044000 P 08/18/17 44.0 16.10 16.80
PAA 171117C00017000 C 11/17/17 17.0 10.80 11.30
PAA 171117C00018000 C 11/17/17 18.0 9.50 10.30
PAA 171117C00019000 C 11/17/17 19.0 9.00 9.30
PAA 171117C00020000 C 11/17/17 20.0 7.60 8.50
PAA 171117C00021000 C 11/17/17 21.0 7.10 7.40
PAA 171117C00022000 C 11/17/17 22.0 6.10 6.40
PAA 171117C00023000 C 11/17/17 23.0 5.20 5.50
PAA 171117C00024000 C 11/17/17 24.0 4.30 4.60
PAA 171117C00025000 C 11/17/17 25.0 3.50 3.80
PAA 171117C00026000 C 11/17/17 26.0 2.80 3.10
PAA 171117C00027000 C 11/17/17 27.0 2.15 2.35
PAA 171117C00028000 C 11/17/17 28.0 1.60 1.75
PAA 171117C00029000 C 11/17/17 29.0 1.15 1.30
PAA 171117C00030000 C 11/17/17 30.0 0.80 0.95
PAA 171117C00031000 C 11/17/17 31.0 0.50 0.65
PAA 171117C00032000 C 11/17/17 32.0 0.25 0.40
PAA 171117C00033000 C 11/17/17 33.0 0.20 0.30
PAA 171117C00034000 C 11/17/17 34.0 0.15 0.25
PAA 171117C00035000 C 11/17/17 35.0 0.05 0.15
PAA 171117C00036000 C 11/17/17 36.0 0.00 0.15
PAA 171117C00037000 C 11/17/17 37.0 0.00 0.10
PAA 171117C00038000 C 11/17/17 38.0 0.00 0.05
PAA 171117C00039000 C 11/17/17 39.0 0.00 0.10
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 0.10 0.25
PAA 171117P00018000 P 11/17/17 18.0 0.15 0.25
PAA 171117P00019000 P 11/17/17 19.0 0.20 0.30
PAA 171117P00020000 P 11/17/17 20.0 0.25 0.35
PAA 171117P00021000 P 11/17/17 21.0 0.35 0.45
PAA 171117P00022000 P 11/17/17 22.0 0.45 0.60
PAA 171117P00023000 P 11/17/17 23.0 0.60 0.75
PAA 171117P00024000 P 11/17/17 24.0 0.80 0.95
PAA 171117P00025000 P 11/17/17 25.0 1.05 1.25
PAA 171117P00026000 P 11/17/17 26.0 1.35 1.55
PAA 171117P00027000 P 11/17/17 27.0 1.75 1.95
PAA 171117P00028000 P 11/17/17 28.0 2.30 2.50
PAA 171117P00029000 P 11/17/17 29.0 2.90 3.10
PAA 171117P00030000 P 11/17/17 30.0 3.60 3.80
PAA 171117P00031000 P 11/17/17 31.0 4.20 4.50
PAA 171117P00032000 P 11/17/17 32.0 5.00 5.50
PAA 171117P00033000 P 11/17/17 33.0 5.90 6.30
PAA 171117P00034000 P 11/17/17 34.0 6.70 7.10
PAA 171117P00035000 P 11/17/17 35.0 7.70 8.30
PAA 171117P00036000 P 11/17/17 36.0 8.30 9.40
PAA 171117P00037000 P 11/17/17 37.0 9.60 10.10
PAA 171117P00038000 P 11/17/17 38.0 10.20 11.30
PAA 171117P00039000 P 11/17/17 39.0 11.20 12.30
PAA 171117P00040000 P 11/17/17 40.0 12.40 13.40
PAA 171117P00041000 P 11/17/17 41.0 13.30 14.20
PAA 171117P00042000 P 11/17/17 42.0 14.40 15.30
PAA 171117P00043000 P 11/17/17 43.0 15.40 16.20
PAA 180119C00003000 C 01/19/18 3.0 24.60 25.40
PAA 180119C00005000 C 01/19/18 5.0 22.80 23.40
PAA 180119C00007500 C 01/19/18 7.5 20.30 21.00
PAA 180119C00010000 C 01/19/18 10.0 17.80 18.40
PAA 180119C00012500 C 01/19/18 12.5 15.10 15.90
PAA 180119C00015000 C 01/19/18 15.0 12.70 13.30
PAA 180119C00016000 C 01/19/18 16.0 11.80 12.50
PAA 180119C00017500 C 01/19/18 17.5 10.40 10.90
PAA 180119C00019000 C 01/19/18 19.0 8.90 9.40
PAA 180119C00020000 C 01/19/18 20.0 7.90 8.40
PAA 180119C00021000 C 01/19/18 21.0 7.10 7.40
PAA 180119C00022500 C 01/19/18 22.5 5.70 6.00
PAA 180119C00024000 C 01/19/18 24.0 4.40 4.70
PAA 180119C00025000 C 01/19/18 25.0 3.60 3.90
PAA 180119C00026000 C 01/19/18 26.0 2.95 3.20
PAA 180119C00027500 C 01/19/18 27.5 2.05 2.25
PAA 180119C00029000 C 01/19/18 29.0 1.35 1.40
PAA 180119C00030000 C 01/19/18 30.0 0.95 1.20
PAA 180119C00031000 C 01/19/18 31.0 0.70 0.80
PAA 180119C00032500 C 01/19/18 32.5 0.40 0.50
PAA 180119C00034000 C 01/19/18 34.0 0.20 0.35
PAA 180119C00035000 C 01/19/18 35.0 0.10 0.25
PAA 180119C00036000 C 01/19/18 36.0 0.05 0.10
PAA 180119C00037500 C 01/19/18 37.5 0.00 0.15
PAA 180119C00039000 C 01/19/18 39.0 0.00 0.10
PAA 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAA 180119C00041000 C 01/19/18 41.0 0.00 0.10
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 180119P00012500 P 01/19/18 12.5 0.00 0.15
PAA 180119P00015000 P 01/19/18 15.0 0.10 0.25
PAA 180119P00016000 P 01/19/18 16.0 0.10 0.25
PAA 180119P00017500 P 01/19/18 17.5 0.20 0.35
PAA 180119P00019000 P 01/19/18 19.0 0.30 0.45
PAA 180119P00020000 P 01/19/18 20.0 0.40 0.45
PAA 180119P00021000 P 01/19/18 21.0 0.50 0.55
PAA 180119P00022500 P 01/19/18 22.5 0.70 0.85
PAA 180119P00024000 P 01/19/18 24.0 1.00 1.15
PAA 180119P00025000 P 01/19/18 25.0 1.30 1.45
PAA 180119P00026000 P 01/19/18 26.0 1.65 1.80
PAA 180119P00027500 P 01/19/18 27.5 2.30 2.45
PAA 180119P00029000 P 01/19/18 29.0 3.10 3.30
PAA 180119P00030000 P 01/19/18 30.0 3.70 4.00
PAA 180119P00031000 P 01/19/18 31.0 4.40 4.70
PAA 180119P00032500 P 01/19/18 32.5 5.60 6.00
PAA 180119P00034000 P 01/19/18 34.0 6.80 7.20
PAA 180119P00035000 P 01/19/18 35.0 7.80 8.20
PAA 180119P00036000 P 01/19/18 36.0 8.70 9.10
PAA 180119P00037500 P 01/19/18 37.5 10.10 10.60
PAA 180119P00039000 P 01/19/18 39.0 11.50 12.10
PAA 180119P00040000 P 01/19/18 40.0 12.60 13.00
PAA 180119P00041000 P 01/19/18 41.0 13.10 14.00
PAA 180119P00042500 P 01/19/18 42.5 14.90 15.50
PAA 180119P00044000 P 01/19/18 44.0 16.30 17.00
PAA 180119P00045000 P 01/19/18 45.0 17.30 18.10
PAA 180119P00050000 P 01/19/18 50.0 22.20 22.90
PAA 190118C00015000 C 01/18/19 15.0 12.70 13.50
PAA 190118C00018000 C 01/18/19 18.0 9.40 10.90
PAA 190118C00020000 C 01/18/19 20.0 7.90 8.50
PAA 190118C00023000 C 01/18/19 23.0 5.30 6.00
PAA 190118C00025000 C 01/18/19 25.0 4.00 4.50
PAA 190118C00028000 C 01/18/19 28.0 2.35 2.85
PAA 190118C00030000 C 01/18/19 30.0 1.50 2.05
PAA 190118C00032000 C 01/18/19 32.0 1.00 1.45
PAA 190118C00035000 C 01/18/19 35.0 0.45 0.85
PAA 190118C00037000 C 01/18/19 37.0 0.30 0.60
PAA 190118C00040000 C 01/18/19 40.0 0.15 0.35
PAA 190118C00042000 C 01/18/19 42.0 0.00 0.40
PAA 190118C00045000 C 01/18/19 45.0 0.00 0.20
PAA 190118P00015000 P 01/18/19 15.0 0.65 0.90
PAA 190118P00018000 P 01/18/19 18.0 1.10 1.35
PAA 190118P00020000 P 01/18/19 20.0 1.50 1.85
PAA 190118P00023000 P 01/18/19 23.0 2.25 2.85
PAA 190118P00025000 P 01/18/19 25.0 3.20 3.70
PAA 190118P00028000 P 01/18/19 28.0 4.80 5.30
PAA 190118P00030000 P 01/18/19 30.0 5.60 6.60
PAA 190118P00032000 P 01/18/19 32.0 7.40 8.10
PAA 190118P00035000 P 01/18/19 35.0 9.80 10.60
PAA 190118P00037000 P 01/18/19 37.0 11.50 12.30
PAA 190118P00040000 P 01/18/19 40.0 14.30 15.10
PAA 190118P00042000 P 01/18/19 42.0 15.80 17.00
PAA 190118P00045000 P 01/18/19 45.0 18.50 20.20

OPRA data is delayed 15 minutes.