$55.39 -0.20 (-0.36%) Plains All American Pipeline LP - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 55.39
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.36%)
Prev Close: 55.59
Open: 55.72
Bid: 52.81
Ask: 56.60
Options:

Call Options: PAA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PAA1422K40 14.20 0.00 14.70 245.0 17.20 432.0 0.0 0
42.50 PAA1422K42.5 12.00 0.00 12.20 63.0 13.90 342.0 0.0 0
45.00 PAA1422K45 9.70 0.00 9.90 34.0 11.30 231.0 0.0 0
47.50 PAA1422K47.5 3.90 -3.00 7.50 114.0 9.10 392.0 2.0 2
50.00 PAA1422K50 6.00 0.00 5.20 82.0 6.30 432.0 18.0 55
52.50 PAA1422K52.5 4.19 0.39 3.10 240.0 3.70 436.0 10.0 164
55.00 PAA1422K55 1.95 -0.10 1.60 49.0 1.80 37.0 6.0 739
57.50 PAA1422K57.5 0.65 -0.25 0.65 2.0 0.90 295.0 201.0 858
60.00 PAA1422K60 0.30 -0.10 0.20 25.0 0.35 16.0 94.0 3,778
62.50 PAA1422K62.5 0.20 0.05 0.05 25.0 0.15 16.0 31.0 1,850
65.00 PAA1422K65 0.05 0.00 0.05 25.0 0.10 71.0 25.0 190
67.50 PAA1422K67.5 0.45 0.00 0.05 1.0 0.25 295.0 0.0 0
70.00 PAA1422K70 0.45 0.00 0.05 11.0 0.25 170.0 0.0 0
75.00 PAA1422K75 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0

Put Options: PAA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PAA1422W40 0.30 0.25 0.05 63.0 0.50 604.0 1.0 26
42.50 PAA1422W42.5 0.50 0.40 0.10 55.0 0.50 585.0 7.0 12
45.00 PAA1422W45 0.45 0.30 0.10 70.0 0.20 33.0 2.0 215
47.50 PAA1422W47.5 0.40 0.00 0.20 151.0 0.40 274.0 33.0 247
50.00 PAA1422W50 0.80 0.00 0.45 341.0 0.70 177.0 10.0 608
52.50 PAA1422W52.5 0.95 -0.25 1.00 100.0 1.20 38.0 4.0 522
55.00 PAA1422W55 2.10 -0.06 1.95 251.0 2.20 74.0 190.0 732
57.50 PAA1422W57.5 3.40 0.00 3.00 491.0 3.90 463.0 16.0 755
60.00 PAA1422W60 5.11 0.00 4.70 400.0 5.90 244.0 2.0 91
62.50 PAA1422W62.5 7.30 0.00 6.00 348.0 9.20 292.0 0.0 0
65.00 PAA1422W65 6.10 -3.60 8.40 555.0 11.70 413.0 1.0 31
67.50 PAA1422W67.5 12.00 0.00 11.60 193.0 13.80 301.0 0.0 0
70.00 PAA1422W70 14.10 0.00 13.30 51.0 16.70 114.0 0.0 0
75.00 PAA1422W75 19.30 0.00 18.30 471.0 21.80 180.0 0.0 0