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

Magellan Midstream Partners Lp (MMP)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141122C00070000 C 11/22/14 70.0 9.00 11.00
MMP 141122C00075000 C 11/22/14 75.0 5.10 5.90
MMP 141122C00077500 C 11/22/14 77.5 3.50 3.90
MMP 141122C00080000 C 11/22/14 80.0 2.15 2.50
MMP 141122C00082500 C 11/22/14 82.5 1.25 1.60
MMP 141122C00085000 C 11/22/14 85.0 0.80 1.15
MMP 141122C00087500 C 11/22/14 87.5 0.35 1.00
MMP 141122C00090000 C 11/22/14 90.0 0.15 0.70
MMP 141122C00092500 C 11/22/14 92.5 0.05 0.30
MMP 141122C00095000 C 11/22/14 95.0 0.00 0.55
MMP 141122C00100000 C 11/22/14 100.0 0.00 0.40
MMP 141122C00105000 C 11/22/14 105.0 0.00 1.30
MMP 141122P00070000 P 11/22/14 70.0 0.35 0.95
MMP 141122P00075000 P 11/22/14 75.0 1.45 1.80
MMP 141122P00077500 P 11/22/14 77.5 2.10 2.70
MMP 141122P00080000 P 11/22/14 80.0 3.20 3.80
MMP 141122P00082500 P 11/22/14 82.5 4.90 5.40
MMP 141122P00085000 P 11/22/14 85.0 6.10 7.70
MMP 141122P00087500 P 11/22/14 87.5 7.40 9.80
MMP 141122P00090000 P 11/22/14 90.0 9.40 12.30
MMP 141122P00092500 P 11/22/14 92.5 11.80 15.00
MMP 141122P00095000 P 11/22/14 95.0 14.20 17.30
MMP 141122P00100000 P 11/22/14 100.0 19.20 22.20
MMP 141122P00105000 P 11/22/14 105.0 24.20 27.20
MMP 141220C00065000 C 12/20/14 65.0 13.50 16.70
MMP 141220C00070000 C 12/20/14 70.0 8.90 12.10
MMP 141220C00072500 C 12/20/14 72.5 6.90 10.10
MMP 141220C00075000 C 12/20/14 75.0 5.60 7.00
MMP 141220C00077500 C 12/20/14 77.5 4.00 5.60
MMP 141220C00080000 C 12/20/14 80.0 2.75 3.90
MMP 141220C00082500 C 12/20/14 82.5 1.75 3.00
MMP 141220C00085000 C 12/20/14 85.0 1.05 2.60
MMP 141220C00087500 C 12/20/14 87.5 0.45 1.85
MMP 141220C00090000 C 12/20/14 90.0 0.35 1.50
MMP 141220C00095000 C 12/20/14 95.0 0.05 1.00
MMP 141220P00065000 P 12/20/14 65.0 0.25 0.90
MMP 141220P00070000 P 12/20/14 70.0 0.65 1.45
MMP 141220P00072500 P 12/20/14 72.5 1.25 2.40
MMP 141220P00075000 P 12/20/14 75.0 1.85 2.75
MMP 141220P00077500 P 12/20/14 77.5 2.65 3.80
MMP 141220P00080000 P 12/20/14 80.0 3.70 5.00
MMP 141220P00082500 P 12/20/14 82.5 5.20 6.60
MMP 141220P00085000 P 12/20/14 85.0 5.50 8.70
MMP 141220P00087500 P 12/20/14 87.5 7.70 10.60
MMP 141220P00090000 P 12/20/14 90.0 9.80 12.80
MMP 141220P00095000 P 12/20/14 95.0 14.50 17.60
MMP 150117C00050000 C 01/17/15 50.0 28.20 31.60
MMP 150117C00055000 C 01/17/15 55.0 23.10 26.60
MMP 150117C00060000 C 01/17/15 60.0 18.40 21.60
MMP 150117C00065000 C 01/17/15 65.0 13.80 16.90
MMP 150117C00070000 C 01/17/15 70.0 9.70 12.50
MMP 150117C00072500 C 01/17/15 72.5 7.80 10.60
MMP 150117C00075000 C 01/17/15 75.0 6.20 7.20
MMP 150117C00077500 C 01/17/15 77.5 4.90 5.50
MMP 150117C00080000 C 01/17/15 80.0 3.50 4.20
MMP 150117C00082500 C 01/17/15 82.5 2.40 3.00
MMP 150117C00085000 C 01/17/15 85.0 1.70 2.10
MMP 150117C00087500 C 01/17/15 87.5 1.00 1.50
MMP 150117C00090000 C 01/17/15 90.0 0.55 1.45
MMP 150117C00092500 C 01/17/15 92.5 0.30 1.00
MMP 150117C00095000 C 01/17/15 95.0 0.15 0.90
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.75
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.55
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.50
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.65
MMP 150117P00060000 P 01/17/15 60.0 0.15 0.75
MMP 150117P00065000 P 01/17/15 65.0 0.40 1.25
MMP 150117P00070000 P 01/17/15 70.0 0.90 1.75
MMP 150117P00072500 P 01/17/15 72.5 1.65 2.25
MMP 150117P00075000 P 01/17/15 75.0 2.25 3.30
MMP 150117P00077500 P 01/17/15 77.5 3.30 4.20
MMP 150117P00080000 P 01/17/15 80.0 4.70 5.30
MMP 150117P00082500 P 01/17/15 82.5 5.60 6.90
MMP 150117P00085000 P 01/17/15 85.0 5.90 8.90
MMP 150117P00087500 P 01/17/15 87.5 7.90 10.70
MMP 150117P00090000 P 01/17/15 90.0 9.90 13.00
MMP 150117P00092500 P 01/17/15 92.5 12.00 15.60
MMP 150117P00095000 P 01/17/15 95.0 14.50 17.80
MMP 150117P00100000 P 01/17/15 100.0 19.20 22.50
MMP 150117P00105000 P 01/17/15 105.0 24.10 27.30
MMP 150417C00055000 C 04/17/15 55.0 23.30 26.60
MMP 150417C00060000 C 04/17/15 60.0 18.70 21.70
MMP 150417C00065000 C 04/17/15 65.0 14.00 17.20
MMP 150417C00070000 C 04/17/15 70.0 9.80 13.10
MMP 150417C00072500 C 04/17/15 72.5 8.20 11.20
MMP 150417C00075000 C 04/17/15 75.0 6.80 9.50
MMP 150417C00077500 C 04/17/15 77.5 5.40 8.20
MMP 150417C00080000 C 04/17/15 80.0 4.20 6.60
MMP 150417C00082500 C 04/17/15 82.5 3.20 5.60
MMP 150417C00085000 C 04/17/15 85.0 2.50 4.50
MMP 150417C00087500 C 04/17/15 87.5 1.85 2.90
MMP 150417C00090000 C 04/17/15 90.0 1.10 2.50
MMP 150417C00092500 C 04/17/15 92.5 0.55 2.50
MMP 150417C00095000 C 04/17/15 95.0 0.15 1.75
MMP 150417C00100000 C 04/17/15 100.0 0.20 1.35
MMP 150417P00055000 P 04/17/15 55.0 0.15 1.15
MMP 150417P00060000 P 04/17/15 60.0 0.50 1.50
MMP 150417P00065000 P 04/17/15 65.0 0.95 1.70
MMP 150417P00070000 P 04/17/15 70.0 1.20 3.00
MMP 150417P00072500 P 04/17/15 72.5 2.30 3.60
MMP 150417P00075000 P 04/17/15 75.0 3.00 4.80
MMP 150417P00077500 P 04/17/15 77.5 4.50 5.80
MMP 150417P00080000 P 04/17/15 80.0 5.60 7.00
MMP 150417P00082500 P 04/17/15 82.5 5.80 8.70
MMP 150417P00085000 P 04/17/15 85.0 7.40 11.00
MMP 150417P00087500 P 04/17/15 87.5 9.30 12.60
MMP 150417P00090000 P 04/17/15 90.0 11.10 14.60
MMP 150417P00092500 P 04/17/15 92.5 13.20 16.30
MMP 150417P00095000 P 04/17/15 95.0 15.40 18.80
MMP 150417P00100000 P 04/17/15 100.0 20.20 23.40

OPRA data is delayed 15 minutes.