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 (2014-12-05)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150220C00065000 C 02/20/15 65.0 11.40 14.70
MMP 150220C00070000 C 02/20/15 70.0 6.40 9.70
MMP 150220C00072500 C 02/20/15 72.5 4.10 6.70
MMP 150220C00075000 C 02/20/15 75.0 3.20 4.40
MMP 150220C00077500 C 02/20/15 77.5 1.70 2.65
MMP 150220C00080000 C 02/20/15 80.0 0.70 1.05
MMP 150220C00082500 C 02/20/15 82.5 0.20 0.50
MMP 150220C00085000 C 02/20/15 85.0 0.05 0.30
MMP 150220C00087500 C 02/20/15 87.5 0.00 0.25
MMP 150220C00090000 C 02/20/15 90.0 0.00 0.25
MMP 150220C00095000 C 02/20/15 95.0 0.00 0.10
MMP 150220P00065000 P 02/20/15 65.0 0.15 0.55
MMP 150220P00070000 P 02/20/15 70.0 0.25 0.55
MMP 150220P00072500 P 02/20/15 72.5 0.50 1.20
MMP 150220P00075000 P 02/20/15 75.0 0.90 1.75
MMP 150220P00077500 P 02/20/15 77.5 1.70 3.10
MMP 150220P00080000 P 02/20/15 80.0 3.00 4.90
MMP 150220P00082500 P 02/20/15 82.5 4.70 7.00
MMP 150220P00085000 P 02/20/15 85.0 6.70 9.40
MMP 150220P00087500 P 02/20/15 87.5 8.70 11.90
MMP 150220P00090000 P 02/20/15 90.0 10.80 14.60
MMP 150220P00095000 P 02/20/15 95.0 16.20 19.30
MMP 150320C00060000 C 03/20/15 60.0 16.30 19.20
MMP 150320C00065000 C 03/20/15 65.0 11.40 14.30
MMP 150320C00070000 C 03/20/15 70.0 7.10 9.40
MMP 150320C00072500 C 03/20/15 72.5 5.30 7.30
MMP 150320C00075000 C 03/20/15 75.0 4.20 5.40
MMP 150320C00077500 C 03/20/15 77.5 2.85 3.70
MMP 150320C00080000 C 03/20/15 80.0 1.75 2.45
MMP 150320C00082500 C 03/20/15 82.5 0.95 1.50
MMP 150320C00085000 C 03/20/15 85.0 0.35 0.70
MMP 150320C00090000 C 03/20/15 90.0 0.00 0.25
MMP 150320C00095000 C 03/20/15 95.0 0.00 0.25
MMP 150320C00100000 C 03/20/15 100.0 0.00 0.25
MMP 150320C00105000 C 03/20/15 105.0 0.00 0.25
MMP 150320C00110000 C 03/20/15 110.0 0.00 0.25
MMP 150320P00060000 P 03/20/15 60.0 0.10 0.45
MMP 150320P00065000 P 03/20/15 65.0 0.30 0.75
MMP 150320P00070000 P 03/20/15 70.0 0.90 1.50
MMP 150320P00072500 P 03/20/15 72.5 1.30 2.00
MMP 150320P00075000 P 03/20/15 75.0 1.95 3.00
MMP 150320P00077500 P 03/20/15 77.5 2.85 4.20
MMP 150320P00080000 P 03/20/15 80.0 4.10 5.60
MMP 150320P00082500 P 03/20/15 82.5 5.60 7.60
MMP 150320P00085000 P 03/20/15 85.0 7.30 9.70
MMP 150320P00090000 P 03/20/15 90.0 10.90 14.60
MMP 150320P00095000 P 03/20/15 95.0 15.90 19.40
MMP 150320P00100000 P 03/20/15 100.0 20.90 24.40
MMP 150320P00105000 P 03/20/15 105.0 25.80 29.40
MMP 150320P00110000 P 03/20/15 110.0 31.50 34.40
MMP 150417C00050000 C 04/17/15 50.0 26.50 29.10
MMP 150417C00055000 C 04/17/15 55.0 20.70 24.40
MMP 150417C00060000 C 04/17/15 60.0 15.80 19.40
MMP 150417C00065000 C 04/17/15 65.0 11.50 15.00
MMP 150417C00070000 C 04/17/15 70.0 7.10 10.20
MMP 150417C00072500 C 04/17/15 72.5 5.70 7.90
MMP 150417C00075000 C 04/17/15 75.0 4.90 6.00
MMP 150417C00077500 C 04/17/15 77.5 3.60 4.50
MMP 150417C00080000 C 04/17/15 80.0 2.45 3.10
MMP 150417C00082500 C 04/17/15 82.5 1.55 2.10
MMP 150417C00085000 C 04/17/15 85.0 0.85 1.35
MMP 150417C00087500 C 04/17/15 87.5 0.25 0.85
MMP 150417C00090000 C 04/17/15 90.0 0.05 0.50
MMP 150417C00092500 C 04/17/15 92.5 0.00 0.50
MMP 150417C00095000 C 04/17/15 95.0 0.00 0.30
MMP 150417C00097500 C 04/17/15 97.5 0.00 0.50
MMP 150417C00100000 C 04/17/15 100.0 0.00 0.30
MMP 150417C00105000 C 04/17/15 105.0 0.00 0.25
MMP 150417P00050000 P 04/17/15 50.0 0.10 0.45
MMP 150417P00055000 P 04/17/15 55.0 0.15 0.70
MMP 150417P00060000 P 04/17/15 60.0 0.35 0.85
MMP 150417P00065000 P 04/17/15 65.0 0.70 1.25
MMP 150417P00070000 P 04/17/15 70.0 1.35 2.00
MMP 150417P00072500 P 04/17/15 72.5 1.90 2.50
MMP 150417P00075000 P 04/17/15 75.0 2.55 3.70
MMP 150417P00077500 P 04/17/15 77.5 3.80 4.80
MMP 150417P00080000 P 04/17/15 80.0 4.70 6.40
MMP 150417P00082500 P 04/17/15 82.5 6.10 8.20
MMP 150417P00085000 P 04/17/15 85.0 7.70 10.60
MMP 150417P00087500 P 04/17/15 87.5 9.70 12.50
MMP 150417P00090000 P 04/17/15 90.0 11.80 14.70
MMP 150417P00092500 P 04/17/15 92.5 13.50 17.00
MMP 150417P00095000 P 04/17/15 95.0 15.90 19.40
MMP 150417P00097500 P 04/17/15 97.5 18.30 21.90
MMP 150417P00100000 P 04/17/15 100.0 20.90 24.30
MMP 150417P00105000 P 04/17/15 105.0 26.20 29.30
MMP 150717C00050000 C 07/17/15 50.0 26.30 29.60
MMP 150717C00055000 C 07/17/15 55.0 20.90 24.50
MMP 150717C00060000 C 07/17/15 60.0 16.60 19.60
MMP 150717C00065000 C 07/17/15 65.0 12.10 15.10
MMP 150717C00070000 C 07/17/15 70.0 8.70 11.10
MMP 150717C00072500 C 07/17/15 72.5 7.00 9.10
MMP 150717C00075000 C 07/17/15 75.0 5.60 7.40
MMP 150717C00077500 C 07/17/15 77.5 4.50 5.90
MMP 150717C00080000 C 07/17/15 80.0 3.40 4.60
MMP 150717C00082500 C 07/17/15 82.5 2.60 3.60
MMP 150717C00085000 C 07/17/15 85.0 1.85 2.70
MMP 150717C00087500 C 07/17/15 87.5 1.35 2.10
MMP 150717C00090000 C 07/17/15 90.0 0.65 1.60
MMP 150717C00092500 C 07/17/15 92.5 0.35 1.15
MMP 150717C00095000 C 07/17/15 95.0 0.15 0.90
MMP 150717C00100000 C 07/17/15 100.0 0.00 0.55
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.45
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.35
MMP 150717P00050000 P 07/17/15 50.0 0.35 0.85
MMP 150717P00055000 P 07/17/15 55.0 0.65 1.10
MMP 150717P00060000 P 07/17/15 60.0 1.00 1.65
MMP 150717P00065000 P 07/17/15 65.0 1.65 2.45
MMP 150717P00070000 P 07/17/15 70.0 2.70 3.30
MMP 150717P00072500 P 07/17/15 72.5 3.40 4.70
MMP 150717P00075000 P 07/17/15 75.0 4.30 5.40
MMP 150717P00077500 P 07/17/15 77.5 5.40 7.00
MMP 150717P00080000 P 07/17/15 80.0 6.70 8.50
MMP 150717P00082500 P 07/17/15 82.5 7.90 10.30
MMP 150717P00085000 P 07/17/15 85.0 9.50 12.30
MMP 150717P00087500 P 07/17/15 87.5 11.40 14.20
MMP 150717P00090000 P 07/17/15 90.0 13.30 16.20
MMP 150717P00092500 P 07/17/15 92.5 15.80 18.40
MMP 150717P00095000 P 07/17/15 95.0 17.40 20.60
MMP 150717P00100000 P 07/17/15 100.0 22.30 24.90
MMP 150717P00105000 P 07/17/15 105.0 26.50 30.00
MMP 150717P00110000 P 07/17/15 110.0 31.50 35.00

OPRA data is delayed 15 minutes.