PLAINS ALL AMERICAN $57.98

up +0.20


17/5/2013 05:17 PM  |  NYSE : PAA  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Last Trade: 57.98
Trade Time: May 17 5:06 PM Eastern Daylight Time
Change: 0.20 (0.35 %)
Prev Close: 57.78
Open: 58.29
Bid: 56.22
Ask: 59.99
12 Mo. Price Change : 45% - PAA has outperformed the S&P 500 by 19%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PAA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PAA1318E22.5 0.00 0.00 35.00 10 35.80 10 0 0
23.75 PAA1318E23.75 0.00 0.00 33.90 10 34.40 10 0 0
25.00 PAA1318E25 0.00 0.00 32.50 10 33.30 10 0 0
27.50 PAA1318E27.5 0.00 0.00 30.10 10 30.80 10 0 0
30.00 PAA1318E30 0.00 0.00 27.50 10 28.30 10 0 0
32.50 PAA1318E32.5 0.00 0.00 25.00 32 25.80 32 0 0
35.00 PAA1318E35 0.00 0.00 22.50 32 23.30 32 0 0
37.50 PAA1318E37.5 0.00 0.00 20.10 12 21.00 67 0 0
40.00 PAA1318E40 0.00 0.00 17.60 12 18.30 32 0 0
41.25 PAA1318E41.25 0.00 0.00 16.20 32 16.90 32 0 0
42.50 PAA1318E42.5 14.40 0.00 15.00 33 15.70 12 0 0
43.75 PAA1318E43.75 14.00 0.00 12.30 12 14.40 12 0 1
45.00 PAA1318E45 6.10 0.00 12.50 32 13.30 32 0 0
46.25 PAA1318E46.25 6.30 0.00 11.20 32 11.90 32 0 0
47.50 PAA1318E47.5 10.66 1.46 10.10 12 10.60 12 5 10
48.75 PAA1318E48.75 8.50 0.00 7.30 12 9.40 12 0 5
50.00 PAA1318E50 7.73 0.73 7.60 32 8.20 83 3 5
52.50 PAA1318E52.5 6.50 0.00 5.20 194 5.70 87 0 370
55.00 PAA1318E55 2.90 -0.01 2.85 70 3.10 145 19 238
57.50 PAA1318E57.5 0.44 -0.13 0.40 72 0.55 48 76 2,675
60.00 PAA1318E60 0.02 -0.18 0.00 0 0.05 650 8 273
62.50 PAA1318E62.5 0.00 0.00 0.00 0 0.10 291 0 0

Put Options: PAA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PAA1318Q22.5 0.00 0.00 0.00 0 0.10 363 0 0
23.75 PAA1318Q23.75 0.00 0.00 0.00 0 0.10 366 0 0
25.00 PAA1318Q25 0.00 0.00 0.00 0 0.10 503 0 0
27.50 PAA1318Q27.5 0.00 0.00 0.00 0 0.10 151 0 64
30.00 PAA1318Q30 0.10 0.00 0.00 0 0.10 379 0 53
32.50 PAA1318Q32.5 0.10 0.00 0.00 0 0.05 131 0 38
35.00 PAA1318Q35 0.15 0.00 0.00 0 0.10 292 0 11
37.50 PAA1318Q37.5 0.05 0.00 0.00 0 0.05 136 0 72
40.00 PAA1318Q40 0.05 0.00 0.00 0 0.10 299 0 186
41.25 PAA1318Q41.25 1.09 0.00 0.00 0 0.10 289 0 38
42.50 PAA1318Q42.5 0.01 0.00 0.00 0 0.05 523 0 177
43.75 PAA1318Q43.75 0.34 0.00 0.00 0 0.15 323 0 97
45.00 PAA1318Q45 0.10 0.00 0.00 0 0.15 323 0 150
46.25 PAA1318Q46.25 0.13 0.00 0.00 0 0.05 550 0 90
47.50 PAA1318Q47.5 0.10 0.00 0.00 0 0.05 222 0 223
48.75 PAA1318Q48.75 0.05 0.00 0.00 0 0.05 561 0 209
50.00 PAA1318Q50 0.04 0.00 0.00 0 0.05 547 0 446
52.50 PAA1318Q52.5 0.05 0.00 0.00 0 0.05 187 0 440
55.00 PAA1318Q55 0.05 0.00 0.00 0 0.05 183 0 1,303
57.50 PAA1318Q57.5 0.05 -0.10 0.00 0 0.05 173 1 370
60.00 PAA1318Q60 0.85 0.00 1.95 33 2.30 83 0 12
62.50 PAA1318Q62.5 0.00 0.00 3.90 112 4.80 71 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center