$54.50 +1.02 (1.91%) Plains All American Pipeline LP - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 54.50
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.02 (1.91%)
Prev Close: 53.48
Open: 53.47
Bid: 54.50
Ask: 55.99
Options:

Call Options: PAA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PAA1420L37.5 15.40 0.00 15.20 546.0 17.30 66.0 0.0 0
40.00 PAA1420L40 11.50 0.00 12.10 281.0 15.90 42.0 0.0 0
42.50 PAA1420L42.5 10.10 0.00 9.60 367.0 13.50 216.0 0.0 0
45.00 PAA1420L45 8.29 0.29 7.60 480.0 9.80 74.0 6.0 6
47.50 PAA1420L47.5 5.76 0.26 5.60 400.0 7.30 172.0 4.0 12
50.00 PAA1420L50 3.73 0.33 3.40 488.0 4.90 193.0 4.0 22
52.50 PAA1420L52.5 2.20 0.35 2.20 78.0 2.55 420.0 5.0 52
55.00 PAA1420L55 0.95 0.30 0.85 118.0 1.10 39.0 33.0 2,045
57.50 PAA1420L57.5 0.21 0.06 0.15 189.0 0.30 145.0 11.0 636
60.00 PAA1420L60 0.03 -0.07 0.05 2.0 0.10 170.0 19.0 923
62.50 PAA1420L62.5 0.21 0.16 0.05 25.0 0.05 25.0 4.0 27
65.00 PAA1420L65 0.25 0.00 0.05 26.0 0.35 193.0 0.0 0
70.00 PAA1420L70 0.25 0.00 0.00 0.0 0.35 382.0 0.0 0

Put Options: PAA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PAA1420X37.5 0.25 0.00 0.00 0.0 0.35 421.0 0.0 0
40.00 PAA1420X40 0.25 0.00 0.05 25.0 0.35 368.0 0.0 0
42.50 PAA1420X42.5 0.25 0.00 0.05 25.0 0.25 289.0 0.0 0
45.00 PAA1420X45 0.15 0.00 0.05 11.0 0.10 76.0 0.0 0
47.50 PAA1420X47.5 0.10 0.00 0.05 31.0 0.15 371.0 9.0 71
50.00 PAA1420X50 0.25 0.00 0.15 168.0 0.30 392.0 1.0 98
52.50 PAA1420X52.5 0.60 -0.30 0.50 99.0 0.70 355.0 6.0 562
55.00 PAA1420X55 1.60 -0.70 1.50 82.0 1.75 291.0 11.0 462
57.50 PAA1420X57.5 3.06 -0.64 3.00 259.0 4.10 494.0 3.0 72
60.00 PAA1420X60 5.10 0.00 5.30 103.0 6.60 169.0 0.0 0
62.50 PAA1420X62.5 7.00 0.00 7.00 358.0 10.40 222.0 0.0 0
65.00 PAA1420X65 9.40 0.00 9.20 247.0 12.90 22.0 0.0 0
70.00 PAA1420X70 15.40 0.00 15.20 125.0 16.60 64.0 0.0 0