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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 141122C00040000 C 11/22/14 40.0 14.40 17.80
PAA 141122C00042500 C 11/22/14 42.5 11.60 15.70
PAA 141122C00045000 C 11/22/14 45.0 9.40 12.90
PAA 141122C00047500 C 11/22/14 47.5 8.10 9.40
PAA 141122C00050000 C 11/22/14 50.0 5.60 6.90
PAA 141122C00052500 C 11/22/14 52.5 3.30 4.40
PAA 141122C00055000 C 11/22/14 55.0 1.75 2.00
PAA 141122C00057500 C 11/22/14 57.5 0.60 0.80
PAA 141122C00060000 C 11/22/14 60.0 0.15 0.30
PAA 141122C00062500 C 11/22/14 62.5 0.00 0.10
PAA 141122C00065000 C 11/22/14 65.0 0.00 0.05
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.25
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.25
PAA 141122C00075000 C 11/22/14 75.0 0.00 0.25
PAA 141122P00040000 P 11/22/14 40.0 0.00 0.25
PAA 141122P00042500 P 11/22/14 42.5 0.00 0.25
PAA 141122P00045000 P 11/22/14 45.0 0.05 0.15
PAA 141122P00047500 P 11/22/14 47.5 0.10 0.25
PAA 141122P00050000 P 11/22/14 50.0 0.25 0.40
PAA 141122P00052500 P 11/22/14 52.5 0.65 0.80
PAA 141122P00055000 P 11/22/14 55.0 1.30 1.55
PAA 141122P00057500 P 11/22/14 57.5 2.65 2.90
PAA 141122P00060000 P 11/22/14 60.0 4.10 5.20
PAA 141122P00062500 P 11/22/14 62.5 5.80 7.60
PAA 141122P00065000 P 11/22/14 65.0 8.80 10.10
PAA 141122P00067500 P 11/22/14 67.5 11.30 12.60
PAA 141122P00070000 P 11/22/14 70.0 12.70 15.50
PAA 141122P00075000 P 11/22/14 75.0 17.90 21.30
PAA 141220C00037500 C 12/20/14 37.5 16.80 20.30
PAA 141220C00040000 C 12/20/14 40.0 14.30 18.30
PAA 141220C00042500 C 12/20/14 42.5 11.60 15.30
PAA 141220C00045000 C 12/20/14 45.0 10.20 11.90
PAA 141220C00047500 C 12/20/14 47.5 8.00 9.50
PAA 141220C00050000 C 12/20/14 50.0 5.80 6.90
PAA 141220C00052500 C 12/20/14 52.5 3.70 4.70
PAA 141220C00055000 C 12/20/14 55.0 2.25 2.60
PAA 141220C00057500 C 12/20/14 57.5 1.10 1.30
PAA 141220C00060000 C 12/20/14 60.0 0.45 0.65
PAA 141220C00062500 C 12/20/14 62.5 0.15 0.35
PAA 141220C00065000 C 12/20/14 65.0 0.05 0.20
PAA 141220C00070000 C 12/20/14 70.0 0.00 0.25
PAA 141220P00037500 P 12/20/14 37.5 0.00 0.25
PAA 141220P00040000 P 12/20/14 40.0 0.00 0.25
PAA 141220P00042500 P 12/20/14 42.5 0.05 0.30
PAA 141220P00045000 P 12/20/14 45.0 0.15 0.30
PAA 141220P00047500 P 12/20/14 47.5 0.25 0.45
PAA 141220P00050000 P 12/20/14 50.0 0.50 0.75
PAA 141220P00052500 P 12/20/14 52.5 1.00 1.25
PAA 141220P00055000 P 12/20/14 55.0 1.85 2.10
PAA 141220P00057500 P 12/20/14 57.5 3.00 3.70
PAA 141220P00060000 P 12/20/14 60.0 4.50 5.60
PAA 141220P00062500 P 12/20/14 62.5 6.60 7.90
PAA 141220P00065000 P 12/20/14 65.0 8.80 10.20
PAA 141220P00070000 P 12/20/14 70.0 13.80 15.20
PAA 150117C00022500 C 01/17/15 22.5 31.70 34.80
PAA 150117C00025000 C 01/17/15 25.0 28.70 33.30
PAA 150117C00027500 C 01/17/15 27.5 26.20 30.70
PAA 150117C00030000 C 01/17/15 30.0 24.10 27.50
PAA 150117C00032500 C 01/17/15 32.5 21.10 25.60
PAA 150117C00035000 C 01/17/15 35.0 19.20 22.20
PAA 150117C00037500 C 01/17/15 37.5 16.70 19.70
PAA 150117C00040000 C 01/17/15 40.0 14.30 16.90
PAA 150117C00042500 C 01/17/15 42.5 11.90 14.40
PAA 150117C00045000 C 01/17/15 45.0 10.50 11.90
PAA 150117C00047500 C 01/17/15 47.5 8.10 9.40
PAA 150117C00050000 C 01/17/15 50.0 6.00 7.10
PAA 150117C00052500 C 01/17/15 52.5 4.10 4.70
PAA 150117C00055000 C 01/17/15 55.0 2.65 3.00
PAA 150117C00057500 C 01/17/15 57.5 1.55 1.80
PAA 150117C00060000 C 01/17/15 60.0 0.75 1.00
PAA 150117C00062500 C 01/17/15 62.5 0.35 0.55
PAA 150117C00065000 C 01/17/15 65.0 0.15 0.30
PAA 150117C00067500 C 01/17/15 67.5 0.00 0.25
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 0.05
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.05
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 0.10
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.10
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.15
PAA 150117P00040000 P 01/17/15 40.0 0.05 0.20
PAA 150117P00042500 P 01/17/15 42.5 0.15 0.30
PAA 150117P00045000 P 01/17/15 45.0 0.25 0.45
PAA 150117P00047500 P 01/17/15 47.5 0.45 0.65
PAA 150117P00050000 P 01/17/15 50.0 0.75 1.00
PAA 150117P00052500 P 01/17/15 52.5 1.30 1.60
PAA 150117P00055000 P 01/17/15 55.0 2.25 2.50
PAA 150117P00057500 P 01/17/15 57.5 3.50 4.10
PAA 150117P00060000 P 01/17/15 60.0 4.80 5.90
PAA 150117P00062500 P 01/17/15 62.5 6.80 8.00
PAA 150117P00065000 P 01/17/15 65.0 8.90 10.20
PAA 150117P00067500 P 01/17/15 67.5 11.40 12.70
PAA 150117P00070000 P 01/17/15 70.0 13.80 15.10
PAA 150117P00075000 P 01/17/15 75.0 18.80 20.10
PAA 150117P00080000 P 01/17/15 80.0 23.00 25.10
PAA 150117P00085000 P 01/17/15 85.0 28.40 30.10
PAA 150220C00030000 C 02/20/15 30.0 24.60 27.50
PAA 150220C00032500 C 02/20/15 32.5 21.60 25.80
PAA 150220C00035000 C 02/20/15 35.0 19.10 23.30
PAA 150220C00037500 C 02/20/15 37.5 16.60 20.80
PAA 150220C00040000 C 02/20/15 40.0 14.40 17.80
PAA 150220C00042500 C 02/20/15 42.5 11.60 15.70
PAA 150220C00045000 C 02/20/15 45.0 10.40 11.90
PAA 150220C00047500 C 02/20/15 47.5 8.10 9.90
PAA 150220C00050000 C 02/20/15 50.0 6.00 7.10
PAA 150220C00052500 C 02/20/15 52.5 4.20 5.10
PAA 150220C00055000 C 02/20/15 55.0 2.90 3.20
PAA 150220C00057500 C 02/20/15 57.5 1.75 1.95
PAA 150220C00060000 C 02/20/15 60.0 0.95 1.15
PAA 150220C00062500 C 02/20/15 62.5 0.50 0.65
PAA 150220C00065000 C 02/20/15 65.0 0.25 0.45
PAA 150220C00067500 C 02/20/15 67.5 0.00 0.25
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.25
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 0.10
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.15
PAA 150220P00035000 P 02/20/15 35.0 0.05 0.20
PAA 150220P00037500 P 02/20/15 37.5 0.10 0.25
PAA 150220P00040000 P 02/20/15 40.0 0.15 0.35
PAA 150220P00042500 P 02/20/15 42.5 0.25 0.45
PAA 150220P00045000 P 02/20/15 45.0 0.45 0.65
PAA 150220P00047500 P 02/20/15 47.5 0.70 1.00
PAA 150220P00050000 P 02/20/15 50.0 1.20 1.45
PAA 150220P00052500 P 02/20/15 52.5 1.90 2.15
PAA 150220P00055000 P 02/20/15 55.0 2.85 3.20
PAA 150220P00057500 P 02/20/15 57.5 4.10 4.50
PAA 150220P00060000 P 02/20/15 60.0 5.60 6.70
PAA 150220P00062500 P 02/20/15 62.5 7.60 8.80
PAA 150220P00065000 P 02/20/15 65.0 9.80 11.00
PAA 150220P00067500 P 02/20/15 67.5 12.00 13.70
PAA 150220P00070000 P 02/20/15 70.0 14.30 16.00
PAA 150220P00075000 P 02/20/15 75.0 19.40 21.00
PAA 150220P00080000 P 02/20/15 80.0 24.30 25.80
PAA 150515C00040000 C 05/15/15 40.0 14.30 17.90
PAA 150515C00042500 C 05/15/15 42.5 11.60 15.40
PAA 150515C00045000 C 05/15/15 45.0 9.70 12.10
PAA 150515C00047500 C 05/15/15 47.5 8.30 9.90
PAA 150515C00050000 C 05/15/15 50.0 6.40 7.50
PAA 150515C00052500 C 05/15/15 52.5 4.60 5.60
PAA 150515C00055000 C 05/15/15 55.0 3.40 3.80
PAA 150515C00057500 C 05/15/15 57.5 2.30 2.65
PAA 150515C00060000 C 05/15/15 60.0 1.50 1.80
PAA 150515C00062500 C 05/15/15 62.5 0.95 1.25
PAA 150515C00065000 C 05/15/15 65.0 0.55 0.85
PAA 150515C00067500 C 05/15/15 67.5 0.35 0.60
PAA 150515C00070000 C 05/15/15 70.0 0.05 0.50
PAA 150515C00075000 C 05/15/15 75.0 0.00 0.30
PAA 150515P00040000 P 05/15/15 40.0 0.40 0.60
PAA 150515P00042500 P 05/15/15 42.5 0.60 0.85
PAA 150515P00045000 P 05/15/15 45.0 0.90 1.20
PAA 150515P00047500 P 05/15/15 47.5 1.35 1.65
PAA 150515P00050000 P 05/15/15 50.0 1.95 2.30
PAA 150515P00052500 P 05/15/15 52.5 2.80 3.20
PAA 150515P00055000 P 05/15/15 55.0 3.90 4.40
PAA 150515P00057500 P 05/15/15 57.5 5.00 6.10
PAA 150515P00060000 P 05/15/15 60.0 6.60 7.80
PAA 150515P00062500 P 05/15/15 62.5 8.40 9.80
PAA 150515P00065000 P 05/15/15 65.0 10.50 11.90
PAA 150515P00067500 P 05/15/15 67.5 12.70 14.20
PAA 150515P00070000 P 05/15/15 70.0 14.90 17.40
PAA 150515P00075000 P 05/15/15 75.0 19.70 22.20
PAA 160115C00030000 C 01/15/16 30.0 24.10 28.10
PAA 160115C00032500 C 01/15/16 32.5 21.60 26.00
PAA 160115C00035000 C 01/15/16 35.0 19.10 23.30
PAA 160115C00037500 C 01/15/16 37.5 16.60 20.90
PAA 160115C00040000 C 01/15/16 40.0 14.10 18.30
PAA 160115C00042500 C 01/15/16 42.5 11.60 15.90
PAA 160115C00045000 C 01/15/16 45.0 10.40 12.10
PAA 160115C00047500 C 01/15/16 47.5 8.30 10.00
PAA 160115C00050000 C 01/15/16 50.0 6.80 8.10
PAA 160115C00052500 C 01/15/16 52.5 5.20 6.40
PAA 160115C00055000 C 01/15/16 55.0 3.80 5.10
PAA 160115C00057500 C 01/15/16 57.5 2.75 3.80
PAA 160115C00060000 C 01/15/16 60.0 2.05 3.00
PAA 160115C00062500 C 01/15/16 62.5 1.45 2.40
PAA 160115C00065000 C 01/15/16 65.0 0.95 1.80
PAA 160115C00067500 C 01/15/16 67.5 0.55 1.45
PAA 160115C00070000 C 01/15/16 70.0 0.20 1.20
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.00
PAA 160115C00080000 C 01/15/16 80.0 0.00 0.50
PAA 160115P00030000 P 01/15/16 30.0 0.05 1.00
PAA 160115P00032500 P 01/15/16 32.5 0.10 1.05
PAA 160115P00035000 P 01/15/16 35.0 0.30 1.20
PAA 160115P00037500 P 01/15/16 37.5 0.50 1.40
PAA 160115P00040000 P 01/15/16 40.0 0.80 1.65
PAA 160115P00042500 P 01/15/16 42.5 1.15 2.05
PAA 160115P00045000 P 01/15/16 45.0 1.70 2.55
PAA 160115P00047500 P 01/15/16 47.5 2.25 3.20
PAA 160115P00050000 P 01/15/16 50.0 3.10 4.40
PAA 160115P00052500 P 01/15/16 52.5 4.20 5.50
PAA 160115P00055000 P 01/15/16 55.0 5.40 7.00
PAA 160115P00057500 P 01/15/16 57.5 6.60 8.40
PAA 160115P00060000 P 01/15/16 60.0 8.30 10.10
PAA 160115P00062500 P 01/15/16 62.5 10.10 11.90
PAA 160115P00065000 P 01/15/16 65.0 11.80 14.80
PAA 160115P00067500 P 01/15/16 67.5 13.90 16.90
PAA 160115P00070000 P 01/15/16 70.0 15.90 19.10
PAA 160115P00075000 P 01/15/16 75.0 20.40 23.90
PAA 160115P00080000 P 01/15/16 80.0 25.20 28.90

OPRA data is delayed 15 minutes.