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 (2017-09-01)Premium Content

Plains All American Pipeline (PAA)
As of Oct 18 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAA 171020C00011000 C 10/20/17 11.0 9.30 10.40
PAA 171020C00012000 C 10/20/17 12.0 8.60 9.40
PAA 171020C00013000 C 10/20/17 13.0 7.40 8.20
PAA 171020C00014000 C 10/20/17 14.0 6.70 7.10
PAA 171020C00015000 C 10/20/17 15.0 5.70 6.10
PAA 171020C00016000 C 10/20/17 16.0 4.70 5.10
PAA 171020C00017000 C 10/20/17 17.0 3.70 4.10
PAA 171020C00018000 C 10/20/17 18.0 2.75 3.10
PAA 171020C00019000 C 10/20/17 19.0 1.75 2.05
PAA 171020C00020000 C 10/20/17 20.0 0.80 1.05
PAA 171020C00021000 C 10/20/17 21.0 0.05 0.15
PAA 171020C00022000 C 10/20/17 22.0 0.00 0.05
PAA 171020C00023000 C 10/20/17 23.0 0.00 0.05
PAA 171020C00024000 C 10/20/17 24.0 0.00 0.05
PAA 171020C00025000 C 10/20/17 25.0 0.00 0.05
PAA 171020C00026000 C 10/20/17 26.0 0.00 0.20
PAA 171020C00027000 C 10/20/17 27.0 0.00 0.20
PAA 171020C00028000 C 10/20/17 28.0 0.00 0.20
PAA 171020P00011000 P 10/20/17 11.0 0.00 0.20
PAA 171020P00012000 P 10/20/17 12.0 0.00 0.20
PAA 171020P00013000 P 10/20/17 13.0 0.00 0.20
PAA 171020P00014000 P 10/20/17 14.0 0.00 0.20
PAA 171020P00015000 P 10/20/17 15.0 0.00 0.20
PAA 171020P00016000 P 10/20/17 16.0 0.00 0.20
PAA 171020P00017000 P 10/20/17 17.0 0.00 0.20
PAA 171020P00018000 P 10/20/17 18.0 0.00 0.20
PAA 171020P00019000 P 10/20/17 19.0 0.00 0.05
PAA 171020P00020000 P 10/20/17 20.0 0.00 0.25
PAA 171020P00021000 P 10/20/17 21.0 0.20 0.30
PAA 171020P00022000 P 10/20/17 22.0 0.95 1.25
PAA 171020P00023000 P 10/20/17 23.0 1.95 2.30
PAA 171020P00024000 P 10/20/17 24.0 3.00 3.30
PAA 171020P00025000 P 10/20/17 25.0 3.70 4.30
PAA 171020P00026000 P 10/20/17 26.0 4.90 5.30
PAA 171020P00027000 P 10/20/17 27.0 6.00 6.30
PAA 171020P00028000 P 10/20/17 28.0 6.90 7.30
PAA 171117C00013000 C 11/17/17 13.0 7.70 8.10
PAA 171117C00014000 C 11/17/17 14.0 6.70 7.00
PAA 171117C00015000 C 11/17/17 15.0 5.70 6.10
PAA 171117C00016000 C 11/17/17 16.0 4.70 5.10
PAA 171117C00017000 C 11/17/17 17.0 3.70 4.00
PAA 171117C00018000 C 11/17/17 18.0 2.80 3.00
PAA 171117C00019000 C 11/17/17 19.0 1.85 2.05
PAA 171117C00020000 C 11/17/17 20.0 1.05 1.20
PAA 171117C00021000 C 11/17/17 21.0 0.50 0.65
PAA 171117C00022000 C 11/17/17 22.0 0.20 0.35
PAA 171117C00023000 C 11/17/17 23.0 0.05 0.15
PAA 171117C00024000 C 11/17/17 24.0 0.00 0.10
PAA 171117C00025000 C 11/17/17 25.0 0.00 0.05
PAA 171117C00026000 C 11/17/17 26.0 0.00 0.05
PAA 171117C00027000 C 11/17/17 27.0 0.00 0.05
PAA 171117C00028000 C 11/17/17 28.0 0.00 0.05
PAA 171117C00029000 C 11/17/17 29.0 0.00 0.05
PAA 171117C00030000 C 11/17/17 30.0 0.00 0.05
PAA 171117C00031000 C 11/17/17 31.0 0.00 0.05
PAA 171117C00032000 C 11/17/17 32.0 0.00 0.05
PAA 171117C00033000 C 11/17/17 33.0 0.00 0.05
PAA 171117C00034000 C 11/17/17 34.0 0.00 0.05
PAA 171117C00035000 C 11/17/17 35.0 0.00 0.05
PAA 171117C00036000 C 11/17/17 36.0 0.00 0.05
PAA 171117C00037000 C 11/17/17 37.0 0.00 0.05
PAA 171117C00038000 C 11/17/17 38.0 0.00 0.05
PAA 171117C00039000 C 11/17/17 39.0 0.00 0.05
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 171117P00013000 P 11/17/17 13.0 0.00 0.05
PAA 171117P00014000 P 11/17/17 14.0 0.00 0.05
PAA 171117P00015000 P 11/17/17 15.0 0.00 0.05
PAA 171117P00016000 P 11/17/17 16.0 0.00 0.10
PAA 171117P00017000 P 11/17/17 17.0 0.00 0.10
PAA 171117P00018000 P 11/17/17 18.0 0.05 0.15
PAA 171117P00019000 P 11/17/17 19.0 0.20 0.30
PAA 171117P00020000 P 11/17/17 20.0 0.45 0.55
PAA 171117P00021000 P 11/17/17 21.0 0.95 1.05
PAA 171117P00022000 P 11/17/17 22.0 1.60 1.75
PAA 171117P00023000 P 11/17/17 23.0 2.45 2.60
PAA 171117P00024000 P 11/17/17 24.0 3.20 3.60
PAA 171117P00025000 P 11/17/17 25.0 4.20 4.60
PAA 171117P00026000 P 11/17/17 26.0 5.30 5.60
PAA 171117P00027000 P 11/17/17 27.0 6.30 6.60
PAA 171117P00028000 P 11/17/17 28.0 7.40 7.60
PAA 171117P00029000 P 11/17/17 29.0 8.20 8.60
PAA 171117P00030000 P 11/17/17 30.0 9.30 9.60
PAA 171117P00031000 P 11/17/17 31.0 10.30 10.60
PAA 171117P00032000 P 11/17/17 32.0 11.20 11.60
PAA 171117P00033000 P 11/17/17 33.0 12.20 12.60
PAA 171117P00034000 P 11/17/17 34.0 13.30 13.60
PAA 171117P00035000 P 11/17/17 35.0 14.20 14.60
PAA 171117P00036000 P 11/17/17 36.0 15.20 15.60
PAA 171117P00037000 P 11/17/17 37.0 16.30 16.60
PAA 171117P00038000 P 11/17/17 38.0 17.20 17.50
PAA 171117P00039000 P 11/17/17 39.0 18.20 18.60
PAA 171117P00040000 P 11/17/17 40.0 19.30 19.60
PAA 171117P00041000 P 11/17/17 41.0 20.30 20.60
PAA 171117P00042000 P 11/17/17 42.0 21.30 21.80
PAA 171117P00043000 P 11/17/17 43.0 22.30 22.60
PAA 180119C00003000 C 01/19/18 3.0 17.50 18.30
PAA 180119C00005000 C 01/19/18 5.0 15.70 16.00
PAA 180119C00007500 C 01/19/18 7.5 13.20 13.50
PAA 180119C00010000 C 01/19/18 10.0 10.50 11.10
PAA 180119C00011000 C 01/19/18 11.0 9.70 10.00
PAA 180119C00012500 C 01/19/18 12.5 8.20 8.60
PAA 180119C00014000 C 01/19/18 14.0 6.70 7.00
PAA 180119C00015000 C 01/19/18 15.0 5.70 5.90
PAA 180119C00016000 C 01/19/18 16.0 4.80 5.00
PAA 180119C00017500 C 01/19/18 17.5 3.30 3.60
PAA 180119C00019000 C 01/19/18 19.0 2.15 2.30
PAA 180119C00020000 C 01/19/18 20.0 1.45 1.60
PAA 180119C00021000 C 01/19/18 21.0 0.95 1.05
PAA 180119C00022500 C 01/19/18 22.5 0.40 0.55
PAA 180119C00024000 C 01/19/18 24.0 0.15 0.25
PAA 180119C00025000 C 01/19/18 25.0 0.05 0.15
PAA 180119C00026000 C 01/19/18 26.0 0.00 0.10
PAA 180119C00027500 C 01/19/18 27.5 0.00 0.10
PAA 180119C00029000 C 01/19/18 29.0 0.00 0.05
PAA 180119C00030000 C 01/19/18 30.0 0.00 0.05
PAA 180119C00031000 C 01/19/18 31.0 0.00 0.05
PAA 180119C00032500 C 01/19/18 32.5 0.00 0.05
PAA 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAA 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAA 180119C00036000 C 01/19/18 36.0 0.00 0.05
PAA 180119C00037500 C 01/19/18 37.5 0.00 0.05
PAA 180119C00039000 C 01/19/18 39.0 0.00 0.05
PAA 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAA 180119C00041000 C 01/19/18 41.0 0.00 0.05
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 0.05
PAA 180119P00011000 P 01/19/18 11.0 0.00 0.05
PAA 180119P00012500 P 01/19/18 12.5 0.00 0.10
PAA 180119P00014000 P 01/19/18 14.0 0.00 0.15
PAA 180119P00015000 P 01/19/18 15.0 0.05 0.15
PAA 180119P00016000 P 01/19/18 16.0 0.05 0.15
PAA 180119P00017500 P 01/19/18 17.5 0.20 0.30
PAA 180119P00019000 P 01/19/18 19.0 0.50 0.60
PAA 180119P00020000 P 01/19/18 20.0 0.80 0.95
PAA 180119P00021000 P 01/19/18 21.0 1.30 1.45
PAA 180119P00022500 P 01/19/18 22.5 2.25 2.45
PAA 180119P00024000 P 01/19/18 24.0 3.50 3.70
PAA 180119P00025000 P 01/19/18 25.0 4.40 4.60
PAA 180119P00026000 P 01/19/18 26.0 5.30 5.60
PAA 180119P00027500 P 01/19/18 27.5 6.70 7.10
PAA 180119P00029000 P 01/19/18 29.0 8.30 8.60
PAA 180119P00030000 P 01/19/18 30.0 9.20 9.60
PAA 180119P00031000 P 01/19/18 31.0 10.20 10.60
PAA 180119P00032500 P 01/19/18 32.5 11.60 12.20
PAA 180119P00034000 P 01/19/18 34.0 13.20 13.70
PAA 180119P00035000 P 01/19/18 35.0 14.20 14.60
PAA 180119P00036000 P 01/19/18 36.0 15.20 15.60
PAA 180119P00037500 P 01/19/18 37.5 16.70 17.10
PAA 180119P00039000 P 01/19/18 39.0 18.30 18.60
PAA 180119P00040000 P 01/19/18 40.0 19.20 19.70
PAA 180119P00041000 P 01/19/18 41.0 20.20 20.50
PAA 180119P00042500 P 01/19/18 42.5 21.70 22.20
PAA 180119P00044000 P 01/19/18 44.0 23.20 23.50
PAA 180119P00045000 P 01/19/18 45.0 24.20 24.60
PAA 180119P00050000 P 01/19/18 50.0 29.20 29.50
PAA 180216C00010000 C 02/16/18 10.0 10.50 11.00
PAA 180216C00011000 C 02/16/18 11.0 9.70 10.10
PAA 180216C00012000 C 02/16/18 12.0 8.60 9.00
PAA 180216C00013000 C 02/16/18 13.0 7.70 8.10
PAA 180216C00014000 C 02/16/18 14.0 6.70 7.00
PAA 180216C00015000 C 02/16/18 15.0 5.70 6.10
PAA 180216C00016000 C 02/16/18 16.0 4.80 5.10
PAA 180216C00017000 C 02/16/18 17.0 3.80 4.00
PAA 180216C00018000 C 02/16/18 18.0 3.00 3.20
PAA 180216C00019000 C 02/16/18 19.0 2.25 2.40
PAA 180216C00020000 C 02/16/18 20.0 1.60 1.75
PAA 180216C00021000 C 02/16/18 21.0 1.10 1.25
PAA 180216C00022000 C 02/16/18 22.0 0.70 0.85
PAA 180216C00023000 C 02/16/18 23.0 0.45 0.55
PAA 180216C00024000 C 02/16/18 24.0 0.25 0.35
PAA 180216C00025000 C 02/16/18 25.0 0.10 0.20
PAA 180216C00026000 C 02/16/18 26.0 0.05 0.15
PAA 180216C00027000 C 02/16/18 27.0 0.00 0.15
PAA 180216C00028000 C 02/16/18 28.0 0.00 0.10
PAA 180216C00029000 C 02/16/18 29.0 0.00 0.10
PAA 180216C00030000 C 02/16/18 30.0 0.00 0.05
PAA 180216C00031000 C 02/16/18 31.0 0.00 0.05
PAA 180216C00032000 C 02/16/18 32.0 0.00 0.05
PAA 180216C00033000 C 02/16/18 33.0 0.00 0.05
PAA 180216C00034000 C 02/16/18 34.0 0.00 0.05
PAA 180216C00035000 C 02/16/18 35.0 0.00 0.05
PAA 180216C00036000 C 02/16/18 36.0 0.00 0.05
PAA 180216C00037000 C 02/16/18 37.0 0.00 0.05
PAA 180216C00038000 C 02/16/18 38.0 0.00 0.05
PAA 180216C00039000 C 02/16/18 39.0 0.00 0.05
PAA 180216P00010000 P 02/16/18 10.0 0.00 0.05
PAA 180216P00011000 P 02/16/18 11.0 0.00 0.10
PAA 180216P00012000 P 02/16/18 12.0 0.00 0.10
PAA 180216P00013000 P 02/16/18 13.0 0.00 0.15
PAA 180216P00014000 P 02/16/18 14.0 0.05 0.15
PAA 180216P00015000 P 02/16/18 15.0 0.10 0.20
PAA 180216P00016000 P 02/16/18 16.0 0.15 0.30
PAA 180216P00017000 P 02/16/18 17.0 0.30 0.40
PAA 180216P00018000 P 02/16/18 18.0 0.45 0.60
PAA 180216P00019000 P 02/16/18 19.0 0.75 0.90
PAA 180216P00020000 P 02/16/18 20.0 1.15 1.30
PAA 180216P00021000 P 02/16/18 21.0 1.65 1.80
PAA 180216P00022000 P 02/16/18 22.0 2.30 2.45
PAA 180216P00023000 P 02/16/18 23.0 3.00 3.20
PAA 180216P00024000 P 02/16/18 24.0 3.80 4.00
PAA 180216P00025000 P 02/16/18 25.0 4.70 4.90
PAA 180216P00026000 P 02/16/18 26.0 5.60 5.90
PAA 180216P00027000 P 02/16/18 27.0 6.50 6.80
PAA 180216P00028000 P 02/16/18 28.0 7.40 7.80
PAA 180216P00029000 P 02/16/18 29.0 8.50 8.80
PAA 180216P00030000 P 02/16/18 30.0 9.40 9.80
PAA 180216P00031000 P 02/16/18 31.0 10.40 10.90
PAA 180216P00032000 P 02/16/18 32.0 11.30 11.70
PAA 180216P00033000 P 02/16/18 33.0 12.30 12.70
PAA 180216P00034000 P 02/16/18 34.0 13.30 13.70
PAA 180216P00035000 P 02/16/18 35.0 14.30 14.70
PAA 180216P00036000 P 02/16/18 36.0 15.10 15.70
PAA 180216P00037000 P 02/16/18 37.0 16.30 16.70
PAA 180216P00038000 P 02/16/18 38.0 17.30 17.80
PAA 180216P00039000 P 02/16/18 39.0 18.30 18.70
PAA 180518C00011000 C 05/18/18 11.0 7.80 12.00
PAA 180518C00012000 C 05/18/18 12.0 6.90 10.90
PAA 180518C00013000 C 05/18/18 13.0 5.90 10.10
PAA 180518C00014000 C 05/18/18 14.0 6.50 7.20
PAA 180518C00015000 C 05/18/18 15.0 5.40 7.90
PAA 180518C00016000 C 05/18/18 16.0 4.80 5.10
PAA 180518C00017000 C 05/18/18 17.0 3.90 4.20
PAA 180518C00018000 C 05/18/18 18.0 3.10 3.40
PAA 180518C00019000 C 05/18/18 19.0 2.50 2.70
PAA 180518C00020000 C 05/18/18 20.0 1.90 2.10
PAA 180518C00021000 C 05/18/18 21.0 1.45 1.60
PAA 180518C00022000 C 05/18/18 22.0 1.00 1.20
PAA 180518C00023000 C 05/18/18 23.0 0.75 0.90
PAA 180518C00024000 C 05/18/18 24.0 0.50 0.70
PAA 180518C00025000 C 05/18/18 25.0 0.30 0.45
PAA 180518C00026000 C 05/18/18 26.0 0.20 0.35
PAA 180518C00027000 C 05/18/18 27.0 0.10 0.25
PAA 180518C00028000 C 05/18/18 28.0 0.05 0.20
PAA 180518C00029000 C 05/18/18 29.0 0.05 0.20
PAA 180518C00030000 C 05/18/18 30.0 0.00 0.15
PAA 180518C00031000 C 05/18/18 31.0 0.00 0.10
PAA 180518C00032000 C 05/18/18 32.0 0.00 0.10
PAA 180518P00011000 P 05/18/18 11.0 0.00 0.15
PAA 180518P00012000 P 05/18/18 12.0 0.05 0.20
PAA 180518P00013000 P 05/18/18 13.0 0.10 0.25
PAA 180518P00014000 P 05/18/18 14.0 0.15 0.35
PAA 180518P00015000 P 05/18/18 15.0 0.25 0.40
PAA 180518P00016000 P 05/18/18 16.0 0.40 0.55
PAA 180518P00017000 P 05/18/18 17.0 0.60 0.75
PAA 180518P00018000 P 05/18/18 18.0 0.85 1.05
PAA 180518P00019000 P 05/18/18 19.0 1.20 1.40
PAA 180518P00020000 P 05/18/18 20.0 1.65 1.80
PAA 180518P00021000 P 05/18/18 21.0 2.15 2.35
PAA 180518P00022000 P 05/18/18 22.0 2.75 2.95
PAA 180518P00023000 P 05/18/18 23.0 3.50 3.70
PAA 180518P00024000 P 05/18/18 24.0 4.20 4.50
PAA 180518P00025000 P 05/18/18 25.0 5.10 5.30
PAA 180518P00026000 P 05/18/18 26.0 5.90 6.20
PAA 180518P00027000 P 05/18/18 27.0 6.90 7.20
PAA 180518P00028000 P 05/18/18 28.0 7.80 8.00
PAA 180518P00029000 P 05/18/18 29.0 8.50 9.40
PAA 180518P00030000 P 05/18/18 30.0 7.80 11.90
PAA 180518P00031000 P 05/18/18 31.0 10.20 11.30
PAA 180518P00032000 P 05/18/18 32.0 9.60 12.70
PAA 190118C00008000 C 01/18/19 8.0 10.80 15.10
PAA 190118C00010000 C 01/18/19 10.0 8.70 13.20
PAA 190118C00013000 C 01/18/19 13.0 5.90 9.90
PAA 190118C00015000 C 01/18/19 15.0 5.70 6.40
PAA 190118C00018000 C 01/18/19 18.0 3.60 3.90
PAA 190118C00020000 C 01/18/19 20.0 2.50 2.75
PAA 190118C00023000 C 01/18/19 23.0 1.30 1.65
PAA 190118C00025000 C 01/18/19 25.0 0.70 1.10
PAA 190118C00028000 C 01/18/19 28.0 0.35 0.55
PAA 190118C00030000 C 01/18/19 30.0 0.20 0.45
PAA 190118C00032000 C 01/18/19 32.0 0.00 0.60
PAA 190118C00035000 C 01/18/19 35.0 0.00 0.45
PAA 190118C00037000 C 01/18/19 37.0 0.00 0.35
PAA 190118C00040000 C 01/18/19 40.0 0.00 0.30
PAA 190118C00042000 C 01/18/19 42.0 0.00 0.25
PAA 190118C00045000 C 01/18/19 45.0 0.00 0.20
PAA 190118P00008000 P 01/18/19 8.0 0.00 0.35
PAA 190118P00010000 P 01/18/19 10.0 0.05 0.50
PAA 190118P00013000 P 01/18/19 13.0 0.40 0.70
PAA 190118P00015000 P 01/18/19 15.0 0.70 0.95
PAA 190118P00018000 P 01/18/19 18.0 1.65 1.95
PAA 190118P00020000 P 01/18/19 20.0 2.35 2.85
PAA 190118P00023000 P 01/18/19 23.0 4.20 4.90
PAA 190118P00025000 P 01/18/19 25.0 5.60 6.50
PAA 190118P00028000 P 01/18/19 28.0 8.10 9.00
PAA 190118P00030000 P 01/18/19 30.0 9.60 11.00
PAA 190118P00032000 P 01/18/19 32.0 11.60 12.80
PAA 190118P00035000 P 01/18/19 35.0 14.20 16.40
PAA 190118P00037000 P 01/18/19 37.0 15.50 18.30
PAA 190118P00040000 P 01/18/19 40.0 18.20 21.60
PAA 190118P00042000 P 01/18/19 42.0 20.60 23.00
PAA 190118P00045000 P 01/18/19 45.0 22.90 26.50
PAA 200117C00013000 C 01/17/20 13.0 5.80 10.00
PAA 200117C00015000 C 01/17/20 15.0 5.60 6.70
PAA 200117C00018000 C 01/17/20 18.0 3.50 4.70
PAA 200117C00020000 C 01/17/20 20.0 2.70 3.40
PAA 200117C00022000 C 01/17/20 22.0 1.85 2.80
PAA 200117C00025000 C 01/17/20 25.0 1.15 1.90
PAA 200117C00027000 C 01/17/20 27.0 0.70 1.55
PAA 200117C00030000 C 01/17/20 30.0 0.40 1.20
PAA 200117C00032000 C 01/17/20 32.0 0.05 0.60
PAA 200117P00013000 P 01/17/20 13.0 0.85 1.45
PAA 200117P00015000 P 01/17/20 15.0 1.30 2.00
PAA 200117P00018000 P 01/17/20 18.0 2.30 3.40
PAA 200117P00020000 P 01/17/20 20.0 3.40 4.40
PAA 200117P00022000 P 01/17/20 22.0 4.50 5.60
PAA 200117P00025000 P 01/17/20 25.0 6.40 8.00
PAA 200117P00027000 P 01/17/20 27.0 7.80 9.60
PAA 200117P00030000 P 01/17/20 30.0 10.20 12.20
PAA 200117P00032000 P 01/17/20 32.0 11.90 13.90

OPRA data is delayed 15 minutes.