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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 140920C00042500 C 09/20/14 42.5 15.80 17.50
PAA 140920C00045000 C 09/20/14 45.0 12.80 15.00
PAA 140920C00047500 C 09/20/14 47.5 11.70 12.50
PAA 140920C00050000 C 09/20/14 50.0 8.30 10.00
PAA 140920C00052500 C 09/20/14 52.5 6.70 7.50
PAA 140920C00055000 C 09/20/14 55.0 4.10 5.00
PAA 140920C00057500 C 09/20/14 57.5 2.40 2.50
PAA 140920C00060000 C 09/20/14 60.0 0.55 0.65
PAA 140920C00062500 C 09/20/14 62.5 0.00 0.15
PAA 140920C00065000 C 09/20/14 65.0 0.00 0.10
PAA 140920C00067500 C 09/20/14 67.5 0.00 0.10
PAA 140920C00070000 C 09/20/14 70.0 0.00 0.10
PAA 140920C00075000 C 09/20/14 75.0 0.00 0.10
PAA 140920P00042500 P 09/20/14 42.5 0.00 0.10
PAA 140920P00045000 P 09/20/14 45.0 0.00 0.10
PAA 140920P00047500 P 09/20/14 47.5 0.00 0.15
PAA 140920P00050000 P 09/20/14 50.0 0.00 0.15
PAA 140920P00052500 P 09/20/14 52.5 0.00 0.15
PAA 140920P00055000 P 09/20/14 55.0 0.00 0.10
PAA 140920P00057500 P 09/20/14 57.5 0.10 0.20
PAA 140920P00060000 P 09/20/14 60.0 0.75 0.90
PAA 140920P00062500 P 09/20/14 62.5 2.20 3.20
PAA 140920P00065000 P 09/20/14 65.0 4.40 6.00
PAA 140920P00067500 P 09/20/14 67.5 6.50 8.70
PAA 140920P00070000 P 09/20/14 70.0 8.10 12.30
PAA 140920P00075000 P 09/20/14 75.0 14.60 15.90
PAA 141018C00040000 C 10/18/14 40.0 18.10 21.50
PAA 141018C00042500 C 10/18/14 42.5 15.30 19.50
PAA 141018C00045000 C 10/18/14 45.0 13.50 16.10
PAA 141018C00047500 C 10/18/14 47.5 11.00 13.60
PAA 141018C00050000 C 10/18/14 50.0 8.50 10.70
PAA 141018C00052500 C 10/18/14 52.5 6.90 7.90
PAA 141018C00055000 C 10/18/14 55.0 4.60 5.50
PAA 141018C00057500 C 10/18/14 57.5 2.55 3.20
PAA 141018C00060000 C 10/18/14 60.0 1.05 1.15
PAA 141018C00062500 C 10/18/14 62.5 0.25 0.40
PAA 141018C00065000 C 10/18/14 65.0 0.00 0.20
PAA 141018C00067500 C 10/18/14 67.5 0.00 0.15
PAA 141018C00070000 C 10/18/14 70.0 0.00 0.10
PAA 141018C00075000 C 10/18/14 75.0 0.00 0.10
PAA 141018P00040000 P 10/18/14 40.0 0.00 0.10
PAA 141018P00042500 P 10/18/14 42.5 0.00 0.15
PAA 141018P00045000 P 10/18/14 45.0 0.00 0.15
PAA 141018P00047500 P 10/18/14 47.5 0.00 0.15
PAA 141018P00050000 P 10/18/14 50.0 0.00 0.15
PAA 141018P00052500 P 10/18/14 52.5 0.00 0.20
PAA 141018P00055000 P 10/18/14 55.0 0.15 0.25
PAA 141018P00057500 P 10/18/14 57.5 0.40 0.50
PAA 141018P00060000 P 10/18/14 60.0 1.25 1.40
PAA 141018P00062500 P 10/18/14 62.5 2.60 3.30
PAA 141018P00065000 P 10/18/14 65.0 3.90 5.70
PAA 141018P00067500 P 10/18/14 67.5 7.20 8.20
PAA 141018P00070000 P 10/18/14 70.0 9.60 11.10
PAA 141018P00075000 P 10/18/14 75.0 13.00 17.30
PAA 141122C00040000 C 11/22/14 40.0 18.90 20.60
PAA 141122C00042500 C 11/22/14 42.5 15.90 18.10
PAA 141122C00045000 C 11/22/14 45.0 14.40 15.50
PAA 141122C00047500 C 11/22/14 47.5 11.90 12.90
PAA 141122C00050000 C 11/22/14 50.0 9.00 10.80
PAA 141122C00052500 C 11/22/14 52.5 6.40 8.30
PAA 141122C00055000 C 11/22/14 55.0 4.70 5.60
PAA 141122C00057500 C 11/22/14 57.5 2.90 3.10
PAA 141122C00060000 C 11/22/14 60.0 1.35 1.50
PAA 141122C00062500 C 11/22/14 62.5 0.50 0.65
PAA 141122C00065000 C 11/22/14 65.0 0.15 0.25
PAA 141122C00067500 C 11/22/14 67.5 0.00 0.25
PAA 141122C00070000 C 11/22/14 70.0 0.00 0.50
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 0.30
PAA 141122P00045000 P 11/22/14 45.0 0.00 0.10
PAA 141122P00047500 P 11/22/14 47.5 0.05 0.15
PAA 141122P00050000 P 11/22/14 50.0 0.10 0.20
PAA 141122P00052500 P 11/22/14 52.5 0.20 0.30
PAA 141122P00055000 P 11/22/14 55.0 0.45 0.55
PAA 141122P00057500 P 11/22/14 57.5 0.95 1.10
PAA 141122P00060000 P 11/22/14 60.0 2.00 2.25
PAA 141122P00062500 P 11/22/14 62.5 3.40 4.00
PAA 141122P00065000 P 11/22/14 65.0 5.50 6.40
PAA 141122P00067500 P 11/22/14 67.5 6.80 9.80
PAA 141122P00070000 P 11/22/14 70.0 8.80 12.40
PAA 141122P00075000 P 11/22/14 75.0 14.90 16.70
PAA 150117C00022500 C 01/17/15 22.5 35.20 39.30
PAA 150117C00025000 C 01/17/15 25.0 32.70 36.80
PAA 150117C00027500 C 01/17/15 27.5 30.80 34.70
PAA 150117C00030000 C 01/17/15 30.0 27.80 32.20
PAA 150117C00032500 C 01/17/15 32.5 26.00 29.10
PAA 150117C00035000 C 01/17/15 35.0 22.70 27.10
PAA 150117C00037500 C 01/17/15 37.5 20.60 24.60
PAA 150117C00040000 C 01/17/15 40.0 18.30 20.70
PAA 150117C00042500 C 01/17/15 42.5 16.50 18.30
PAA 150117C00045000 C 01/17/15 45.0 13.10 16.50
PAA 150117C00047500 C 01/17/15 47.5 10.40 14.20
PAA 150117C00050000 C 01/17/15 50.0 8.10 11.70
PAA 150117C00052500 C 01/17/15 52.5 6.70 8.30
PAA 150117C00055000 C 01/17/15 55.0 5.00 5.80
PAA 150117C00057500 C 01/17/15 57.5 3.20 3.40
PAA 150117C00060000 C 01/17/15 60.0 1.70 1.90
PAA 150117C00062500 C 01/17/15 62.5 0.80 1.00
PAA 150117C00065000 C 01/17/15 65.0 0.35 0.50
PAA 150117C00067500 C 01/17/15 67.5 0.15 0.30
PAA 150117C00070000 C 01/17/15 70.0 0.00 0.25
PAA 150117C00075000 C 01/17/15 75.0 0.00 0.20
PAA 150117C00080000 C 01/17/15 80.0 0.00 0.20
PAA 150117C00085000 C 01/17/15 85.0 0.00 0.15
PAA 150117P00022500 P 01/17/15 22.5 0.00 0.25
PAA 150117P00025000 P 01/17/15 25.0 0.00 0.20
PAA 150117P00027500 P 01/17/15 27.5 0.00 0.25
PAA 150117P00030000 P 01/17/15 30.0 0.00 0.05
PAA 150117P00032500 P 01/17/15 32.5 0.00 0.05
PAA 150117P00035000 P 01/17/15 35.0 0.00 0.05
PAA 150117P00037500 P 01/17/15 37.5 0.00 0.10
PAA 150117P00040000 P 01/17/15 40.0 0.00 0.10
PAA 150117P00042500 P 01/17/15 42.5 0.00 0.10
PAA 150117P00045000 P 01/17/15 45.0 0.05 0.15
PAA 150117P00047500 P 01/17/15 47.5 0.10 0.25
PAA 150117P00050000 P 01/17/15 50.0 0.20 0.35
PAA 150117P00052500 P 01/17/15 52.5 0.40 0.55
PAA 150117P00055000 P 01/17/15 55.0 0.75 0.90
PAA 150117P00057500 P 01/17/15 57.5 1.40 1.55
PAA 150117P00060000 P 01/17/15 60.0 2.45 2.70
PAA 150117P00062500 P 01/17/15 62.5 3.80 4.50
PAA 150117P00065000 P 01/17/15 65.0 5.70 6.50
PAA 150117P00067500 P 01/17/15 67.5 7.60 9.30
PAA 150117P00070000 P 01/17/15 70.0 10.10 11.70
PAA 150117P00075000 P 01/17/15 75.0 15.30 16.40
PAA 150117P00080000 P 01/17/15 80.0 19.90 21.50
PAA 150117P00085000 P 01/17/15 85.0 25.20 26.40
PAA 150220C00030000 C 02/20/15 30.0 29.00 30.40
PAA 150220C00032500 C 02/20/15 32.5 25.00 29.60
PAA 150220C00035000 C 02/20/15 35.0 22.70 27.20
PAA 150220C00037500 C 02/20/15 37.5 20.00 24.60
PAA 150220C00040000 C 02/20/15 40.0 17.90 22.10
PAA 150220C00042500 C 02/20/15 42.5 15.20 19.50
PAA 150220C00045000 C 02/20/15 45.0 12.70 17.00
PAA 150220C00047500 C 02/20/15 47.5 11.50 13.80
PAA 150220C00050000 C 02/20/15 50.0 8.40 12.10
PAA 150220C00052500 C 02/20/15 52.5 5.50 9.70
PAA 150220C00055000 C 02/20/15 55.0 5.00 5.80
PAA 150220C00057500 C 02/20/15 57.5 3.30 3.50
PAA 150220C00060000 C 02/20/15 60.0 1.85 2.05
PAA 150220C00062500 C 02/20/15 62.5 0.95 1.20
PAA 150220C00065000 C 02/20/15 65.0 0.35 0.70
PAA 150220C00067500 C 02/20/15 67.5 0.10 0.55
PAA 150220C00070000 C 02/20/15 70.0 0.00 0.45
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 0.25
PAA 150220P00032500 P 02/20/15 32.5 0.00 0.25
PAA 150220P00035000 P 02/20/15 35.0 0.00 0.25
PAA 150220P00037500 P 02/20/15 37.5 0.00 0.25
PAA 150220P00040000 P 02/20/15 40.0 0.00 0.30
PAA 150220P00042500 P 02/20/15 42.5 0.05 0.30
PAA 150220P00045000 P 02/20/15 45.0 0.10 0.40
PAA 150220P00047500 P 02/20/15 47.5 0.20 0.35
PAA 150220P00050000 P 02/20/15 50.0 0.35 0.55
PAA 150220P00052500 P 02/20/15 52.5 0.65 0.80
PAA 150220P00055000 P 02/20/15 55.0 1.10 1.30
PAA 150220P00057500 P 02/20/15 57.5 1.90 2.10
PAA 150220P00060000 P 02/20/15 60.0 2.90 3.40
PAA 150220P00062500 P 02/20/15 62.5 4.50 5.20
PAA 150220P00065000 P 02/20/15 65.0 6.40 7.40
PAA 150220P00067500 P 02/20/15 67.5 7.60 11.20
PAA 150220P00070000 P 02/20/15 70.0 9.90 13.60
PAA 150220P00075000 P 02/20/15 75.0 14.90 17.30
PAA 150220P00080000 P 02/20/15 80.0 20.60 22.10
PAA 160115C00030000 C 01/15/16 30.0 28.80 30.80
PAA 160115C00032500 C 01/15/16 32.5 25.90 28.70
PAA 160115C00035000 C 01/15/16 35.0 23.40 26.60
PAA 160115C00037500 C 01/15/16 37.5 20.50 23.70
PAA 160115C00040000 C 01/15/16 40.0 17.70 22.00
PAA 160115C00042500 C 01/15/16 42.5 16.60 18.50
PAA 160115C00045000 C 01/15/16 45.0 14.00 15.70
PAA 160115C00047500 C 01/15/16 47.5 11.60 13.20
PAA 160115C00050000 C 01/15/16 50.0 9.50 10.60
PAA 160115C00052500 C 01/15/16 52.5 5.40 8.50
PAA 160115C00055000 C 01/15/16 55.0 5.10 7.40
PAA 160115C00057500 C 01/15/16 57.5 2.60 4.90
PAA 160115C00060000 C 01/15/16 60.0 2.80 3.50
PAA 160115C00062500 C 01/15/16 62.5 2.00 3.50
PAA 160115C00065000 C 01/15/16 65.0 1.10 1.90
PAA 160115C00067500 C 01/15/16 67.5 0.20 3.30
PAA 160115C00070000 C 01/15/16 70.0 0.00 4.90
PAA 160115C00075000 C 01/15/16 75.0 0.00 1.30
PAA 160115C00080000 C 01/15/16 80.0 0.00 5.00
PAA 160115P00030000 P 01/15/16 30.0 0.00 1.50
PAA 160115P00032500 P 01/15/16 32.5 0.00 5.00
PAA 160115P00035000 P 01/15/16 35.0 0.00 1.00
PAA 160115P00037500 P 01/15/16 37.5 0.00 1.00
PAA 160115P00040000 P 01/15/16 40.0 0.00 0.90
PAA 160115P00042500 P 01/15/16 42.5 0.25 5.00
PAA 160115P00045000 P 01/15/16 45.0 0.50 1.35
PAA 160115P00047500 P 01/15/16 47.5 1.05 1.70
PAA 160115P00050000 P 01/15/16 50.0 1.70 2.35
PAA 160115P00052500 P 01/15/16 52.5 2.05 3.40
PAA 160115P00055000 P 01/15/16 55.0 3.10 5.50
PAA 160115P00057500 P 01/15/16 57.5 3.90 5.40
PAA 160115P00060000 P 01/15/16 60.0 5.50 6.90
PAA 160115P00062500 P 01/15/16 62.5 7.20 10.10
PAA 160115P00065000 P 01/15/16 65.0 9.00 10.50
PAA 160115P00067500 P 01/15/16 67.5 9.40 13.90
PAA 160115P00070000 P 01/15/16 70.0 12.90 14.60
PAA 160115P00075000 P 01/15/16 75.0 17.40 19.10
PAA 160115P00080000 P 01/15/16 80.0 21.90 24.60

OPRA data is delayed 15 minutes.