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 (2016-03-04)Premium Content

Magellan Midstream Partners Lp (MMP)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160520C00035000 C 05/20/16 35.0 34.90 37.90
MMP 160520C00037500 C 05/20/16 37.5 32.50 35.40
MMP 160520C00040000 C 05/20/16 40.0 30.00 32.90
MMP 160520C00042500 C 05/20/16 42.5 27.50 30.40
MMP 160520C00045000 C 05/20/16 45.0 25.00 27.90
MMP 160520C00047500 C 05/20/16 47.5 22.50 25.40
MMP 160520C00050000 C 05/20/16 50.0 20.00 22.90
MMP 160520C00055000 C 05/20/16 55.0 15.00 17.90
MMP 160520C00057500 C 05/20/16 57.5 12.50 15.40
MMP 160520C00060000 C 05/20/16 60.0 10.00 12.60
MMP 160520C00062500 C 05/20/16 62.5 7.70 10.20
MMP 160520C00065000 C 05/20/16 65.0 6.30 7.30
MMP 160520C00067500 C 05/20/16 67.5 4.10 4.90
MMP 160520C00070000 C 05/20/16 70.0 2.25 2.65
MMP 160520C00072500 C 05/20/16 72.5 1.00 1.30
MMP 160520C00075000 C 05/20/16 75.0 0.25 0.50
MMP 160520C00077500 C 05/20/16 77.5 0.00 0.20
MMP 160520C00080000 C 05/20/16 80.0 0.00 0.10
MMP 160520C00085000 C 05/20/16 85.0 0.00 0.10
MMP 160520C00090000 C 05/20/16 90.0 0.00 0.10
MMP 160520C00095000 C 05/20/16 95.0 0.00 0.10
MMP 160520C00100000 C 05/20/16 100.0 0.00 0.10
MMP 160520C00105000 C 05/20/16 105.0 0.00 0.10
MMP 160520P00035000 P 05/20/16 35.0 0.00 0.10
MMP 160520P00037500 P 05/20/16 37.5 0.00 0.10
MMP 160520P00040000 P 05/20/16 40.0 0.00 0.10
MMP 160520P00042500 P 05/20/16 42.5 0.00 0.10
MMP 160520P00045000 P 05/20/16 45.0 0.00 0.10
MMP 160520P00047500 P 05/20/16 47.5 0.00 0.10
MMP 160520P00050000 P 05/20/16 50.0 0.00 0.10
MMP 160520P00055000 P 05/20/16 55.0 0.00 0.10
MMP 160520P00057500 P 05/20/16 57.5 0.00 0.15
MMP 160520P00060000 P 05/20/16 60.0 0.00 0.10
MMP 160520P00062500 P 05/20/16 62.5 0.05 0.10
MMP 160520P00065000 P 05/20/16 65.0 0.05 0.35
MMP 160520P00067500 P 05/20/16 67.5 0.30 0.50
MMP 160520P00070000 P 05/20/16 70.0 0.80 1.00
MMP 160520P00072500 P 05/20/16 72.5 1.80 2.15
MMP 160520P00075000 P 05/20/16 75.0 3.40 4.10
MMP 160520P00077500 P 05/20/16 77.5 5.60 6.40
MMP 160520P00080000 P 05/20/16 80.0 7.40 8.80
MMP 160520P00085000 P 05/20/16 85.0 12.40 13.80
MMP 160520P00090000 P 05/20/16 90.0 17.10 18.80
MMP 160520P00095000 P 05/20/16 95.0 22.20 23.80
MMP 160520P00100000 P 05/20/16 100.0 27.20 28.80
MMP 160520P00105000 P 05/20/16 105.0 32.10 33.80
MMP 160617C00035000 C 06/17/16 35.0 34.90 37.70
MMP 160617C00037500 C 06/17/16 37.5 32.50 35.40
MMP 160617C00040000 C 06/17/16 40.0 30.00 32.90
MMP 160617C00042500 C 06/17/16 42.5 27.50 30.40
MMP 160617C00045000 C 06/17/16 45.0 25.00 27.90
MMP 160617C00050000 C 06/17/16 50.0 20.00 23.00
MMP 160617C00055000 C 06/17/16 55.0 15.00 18.00
MMP 160617C00060000 C 06/17/16 60.0 11.30 12.40
MMP 160617C00062500 C 06/17/16 62.5 9.00 10.10
MMP 160617C00065000 C 06/17/16 65.0 6.90 7.90
MMP 160617C00067500 C 06/17/16 67.5 5.00 5.60
MMP 160617C00070000 C 06/17/16 70.0 3.30 3.80
MMP 160617C00072500 C 06/17/16 72.5 2.00 2.35
MMP 160617C00075000 C 06/17/16 75.0 1.05 1.40
MMP 160617C00080000 C 06/17/16 80.0 0.00 0.40
MMP 160617C00085000 C 06/17/16 85.0 0.00 0.15
MMP 160617C00090000 C 06/17/16 90.0 0.00 0.10
MMP 160617C00095000 C 06/17/16 95.0 0.00 0.10
MMP 160617C00100000 C 06/17/16 100.0 0.00 0.10
MMP 160617P00035000 P 06/17/16 35.0 0.00 0.10
MMP 160617P00037500 P 06/17/16 37.5 0.00 0.10
MMP 160617P00040000 P 06/17/16 40.0 0.00 0.10
MMP 160617P00042500 P 06/17/16 42.5 0.00 0.10
MMP 160617P00045000 P 06/17/16 45.0 0.00 0.10
MMP 160617P00050000 P 06/17/16 50.0 0.00 0.20
MMP 160617P00055000 P 06/17/16 55.0 0.00 0.30
MMP 160617P00060000 P 06/17/16 60.0 0.10 0.50
MMP 160617P00062500 P 06/17/16 62.5 0.35 0.50
MMP 160617P00065000 P 06/17/16 65.0 0.65 0.85
MMP 160617P00067500 P 06/17/16 67.5 1.10 1.35
MMP 160617P00070000 P 06/17/16 70.0 1.80 2.05
MMP 160617P00072500 P 06/17/16 72.5 2.80 3.20
MMP 160617P00075000 P 06/17/16 75.0 4.30 4.80
MMP 160617P00080000 P 06/17/16 80.0 8.20 9.10
MMP 160617P00085000 P 06/17/16 85.0 12.10 15.20
MMP 160617P00090000 P 06/17/16 90.0 17.20 20.20
MMP 160617P00095000 P 06/17/16 95.0 22.20 25.20
MMP 160617P00100000 P 06/17/16 100.0 27.20 29.20
MMP 160715C00032500 C 07/15/16 32.5 37.50 40.30
MMP 160715C00035000 C 07/15/16 35.0 34.90 38.00
MMP 160715C00037500 C 07/15/16 37.5 32.50 35.50
MMP 160715C00040000 C 07/15/16 40.0 30.10 33.70
MMP 160715C00042500 C 07/15/16 42.5 27.60 31.20
MMP 160715C00045000 C 07/15/16 45.0 25.00 28.00
MMP 160715C00047500 C 07/15/16 47.5 22.60 25.50
MMP 160715C00050000 C 07/15/16 50.0 20.10 23.00
MMP 160715C00052500 C 07/15/16 52.5 17.70 20.70
MMP 160715C00055000 C 07/15/16 55.0 15.30 17.90
MMP 160715C00057500 C 07/15/16 57.5 14.00 15.10
MMP 160715C00060000 C 07/15/16 60.0 11.70 12.80
MMP 160715C00062500 C 07/15/16 62.5 9.60 10.60
MMP 160715C00065000 C 07/15/16 65.0 7.40 8.40
MMP 160715C00067500 C 07/15/16 67.5 5.80 6.20
MMP 160715C00070000 C 07/15/16 70.0 4.10 4.60
MMP 160715C00072500 C 07/15/16 72.5 2.60 3.20
MMP 160715C00075000 C 07/15/16 75.0 1.65 1.95
MMP 160715C00077500 C 07/15/16 77.5 0.95 1.30
MMP 160715C00080000 C 07/15/16 80.0 0.50 0.75
MMP 160715C00085000 C 07/15/16 85.0 0.00 0.35
MMP 160715C00090000 C 07/15/16 90.0 0.00 0.15
MMP 160715C00095000 C 07/15/16 95.0 0.00 0.10
MMP 160715P00032500 P 07/15/16 32.5 0.00 0.10
MMP 160715P00035000 P 07/15/16 35.0 0.00 0.10
MMP 160715P00037500 P 07/15/16 37.5 0.00 0.10
MMP 160715P00040000 P 07/15/16 40.0 0.00 0.15
MMP 160715P00042500 P 07/15/16 42.5 0.00 0.15
MMP 160715P00045000 P 07/15/16 45.0 0.00 0.25
MMP 160715P00047500 P 07/15/16 47.5 0.05 0.20
MMP 160715P00050000 P 07/15/16 50.0 0.05 0.25
MMP 160715P00052500 P 07/15/16 52.5 0.10 0.30
MMP 160715P00055000 P 07/15/16 55.0 0.25 0.45
MMP 160715P00057500 P 07/15/16 57.5 0.30 0.55
MMP 160715P00060000 P 07/15/16 60.0 0.50 0.75
MMP 160715P00062500 P 07/15/16 62.5 0.75 1.05
MMP 160715P00065000 P 07/15/16 65.0 1.15 1.45
MMP 160715P00067500 P 07/15/16 67.5 1.75 2.00
MMP 160715P00070000 P 07/15/16 70.0 2.45 2.80
MMP 160715P00072500 P 07/15/16 72.5 3.50 3.90
MMP 160715P00075000 P 07/15/16 75.0 4.90 5.50
MMP 160715P00077500 P 07/15/16 77.5 6.40 7.30
MMP 160715P00080000 P 07/15/16 80.0 8.40 9.30
MMP 160715P00085000 P 07/15/16 85.0 12.30 15.10
MMP 160715P00090000 P 07/15/16 90.0 17.20 20.20
MMP 160715P00095000 P 07/15/16 95.0 22.20 25.20
MMP 161021C00032500 C 10/21/16 32.5 37.50 40.40
MMP 161021C00035000 C 10/21/16 35.0 35.00 39.00
MMP 161021C00037500 C 10/21/16 37.5 32.50 36.00
MMP 161021C00040000 C 10/21/16 40.0 29.90 33.20
MMP 161021C00042500 C 10/21/16 42.5 27.50 31.00
MMP 161021C00045000 C 10/21/16 45.0 25.10 28.90
MMP 161021C00047500 C 10/21/16 47.5 22.70 25.90
MMP 161021C00050000 C 10/21/16 50.0 20.40 23.30
MMP 161021C00055000 C 10/21/16 55.0 16.50 18.20
MMP 161021C00057500 C 10/21/16 57.5 14.30 15.90
MMP 161021C00060000 C 10/21/16 60.0 12.10 13.80
MMP 161021C00062500 C 10/21/16 62.5 10.40 11.80
MMP 161021C00065000 C 10/21/16 65.0 8.40 9.90
MMP 161021C00067500 C 10/21/16 67.5 7.10 7.90
MMP 161021C00070000 C 10/21/16 70.0 5.50 6.40
MMP 161021C00072500 C 10/21/16 72.5 4.30 5.10
MMP 161021C00075000 C 10/21/16 75.0 3.20 3.90
MMP 161021C00077500 C 10/21/16 77.5 2.30 2.95
MMP 161021C00080000 C 10/21/16 80.0 1.60 2.00
MMP 161021C00085000 C 10/21/16 85.0 0.50 1.10
MMP 161021C00090000 C 10/21/16 90.0 0.05 0.70
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.40
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.25
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.35
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.40
MMP 161021P00040000 P 10/21/16 40.0 0.05 0.50
MMP 161021P00042500 P 10/21/16 42.5 0.10 0.60
MMP 161021P00045000 P 10/21/16 45.0 0.20 0.70
MMP 161021P00047500 P 10/21/16 47.5 0.30 0.85
MMP 161021P00050000 P 10/21/16 50.0 0.50 0.85
MMP 161021P00055000 P 10/21/16 55.0 0.95 1.35
MMP 161021P00057500 P 10/21/16 57.5 1.25 1.70
MMP 161021P00060000 P 10/21/16 60.0 1.65 2.10
MMP 161021P00062500 P 10/21/16 62.5 2.15 2.65
MMP 161021P00065000 P 10/21/16 65.0 2.80 3.30
MMP 161021P00067500 P 10/21/16 67.5 3.60 4.00
MMP 161021P00070000 P 10/21/16 70.0 4.50 5.20
MMP 161021P00072500 P 10/21/16 72.5 5.70 6.40
MMP 161021P00075000 P 10/21/16 75.0 7.10 7.70
MMP 161021P00077500 P 10/21/16 77.5 8.20 9.60
MMP 161021P00080000 P 10/21/16 80.0 10.00 11.40
MMP 161021P00085000 P 10/21/16 85.0 14.10 15.70
MMP 161021P00090000 P 10/21/16 90.0 18.70 20.00
MMP 161021P00095000 P 10/21/16 95.0 23.00 25.80
MMP 170120C00030000 C 01/20/17 30.0 40.10 43.70
MMP 170120C00032500 C 01/20/17 32.5 37.60 41.10
MMP 170120C00035000 C 01/20/17 35.0 35.10 38.90
MMP 170120C00037500 C 01/20/17 37.5 32.40 36.40
MMP 170120C00040000 C 01/20/17 40.0 30.00 33.80
MMP 170120C00042500 C 01/20/17 42.5 27.60 30.50
MMP 170120C00045000 C 01/20/17 45.0 25.20 28.20
MMP 170120C00047500 C 01/20/17 47.5 22.90 26.50
MMP 170120C00050000 C 01/20/17 50.0 21.30 23.30
MMP 170120C00052500 C 01/20/17 52.5 18.30 21.30
MMP 170120C00055000 C 01/20/17 55.0 16.70 18.90
MMP 170120C00057500 C 01/20/17 57.5 14.50 16.90
MMP 170120C00060000 C 01/20/17 60.0 12.30 14.50
MMP 170120C00062500 C 01/20/17 62.5 11.00 12.50
MMP 170120C00065000 C 01/20/17 65.0 9.20 10.70
MMP 170120C00067500 C 01/20/17 67.5 7.80 8.80
MMP 170120C00070000 C 01/20/17 70.0 6.40 7.40
MMP 170120C00072500 C 01/20/17 72.5 5.10 6.10
MMP 170120C00075000 C 01/20/17 75.0 4.00 4.90
MMP 170120C00077500 C 01/20/17 77.5 3.10 3.90
MMP 170120C00080000 C 01/20/17 80.0 2.35 3.20
MMP 170120C00085000 C 01/20/17 85.0 1.35 1.85
MMP 170120C00090000 C 01/20/17 90.0 0.10 1.00
MMP 170120C00095000 C 01/20/17 95.0 0.15 1.05
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.85
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.50
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.50
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.50
MMP 170120P00035000 P 01/20/17 35.0 0.20 0.90
MMP 170120P00037500 P 01/20/17 37.5 0.05 1.00
MMP 170120P00040000 P 01/20/17 40.0 0.10 1.15
MMP 170120P00042500 P 01/20/17 42.5 0.15 1.30
MMP 170120P00045000 P 01/20/17 45.0 0.25 1.50
MMP 170120P00047500 P 01/20/17 47.5 0.45 1.75
MMP 170120P00050000 P 01/20/17 50.0 0.70 1.30
MMP 170120P00052500 P 01/20/17 52.5 0.95 1.85
MMP 170120P00055000 P 01/20/17 55.0 1.60 2.15
MMP 170120P00057500 P 01/20/17 57.5 2.00 2.60
MMP 170120P00060000 P 01/20/17 60.0 2.55 3.20
MMP 170120P00062500 P 01/20/17 62.5 3.10 3.80
MMP 170120P00065000 P 01/20/17 65.0 3.90 4.60
MMP 170120P00067500 P 01/20/17 67.5 4.80 5.50
MMP 170120P00070000 P 01/20/17 70.0 5.60 6.80
MMP 170120P00072500 P 01/20/17 72.5 6.80 8.00
MMP 170120P00075000 P 01/20/17 75.0 8.30 9.30
MMP 170120P00077500 P 01/20/17 77.5 9.50 10.80
MMP 170120P00080000 P 01/20/17 80.0 11.30 13.80
MMP 170120P00085000 P 01/20/17 85.0 14.60 17.60
MMP 170120P00090000 P 01/20/17 90.0 19.00 21.90
MMP 170120P00095000 P 01/20/17 95.0 23.60 26.30
MMP 170120P00100000 P 01/20/17 100.0 28.40 31.40
MMP 170120P00105000 P 01/20/17 105.0 33.10 36.20
MMP 180119C00030000 C 01/19/18 30.0 39.90 44.00
MMP 180119C00032500 C 01/19/18 32.5 37.30 41.40
MMP 180119C00035000 C 01/19/18 35.0 34.60 39.00
MMP 180119C00037500 C 01/19/18 37.5 32.30 36.60
MMP 180119C00040000 C 01/19/18 40.0 29.90 34.00
MMP 180119C00042500 C 01/19/18 42.5 27.50 31.60
MMP 180119C00045000 C 01/19/18 45.0 25.70 28.80
MMP 180119C00047500 C 01/19/18 47.5 23.70 26.40
MMP 180119C00050000 C 01/19/18 50.0 21.50 24.10
MMP 180119C00052500 C 01/19/18 52.5 19.50 21.70
MMP 180119C00055000 C 01/19/18 55.0 17.50 19.90
MMP 180119C00057500 C 01/19/18 57.5 15.50 18.10
MMP 180119C00060000 C 01/19/18 60.0 13.60 16.40
MMP 180119C00062500 C 01/19/18 62.5 11.80 14.60
MMP 180119C00065000 C 01/19/18 65.0 10.20 13.20
MMP 180119C00067500 C 01/19/18 67.5 9.00 11.90
MMP 180119C00070000 C 01/19/18 70.0 7.60 10.60
MMP 180119C00072500 C 01/19/18 72.5 6.40 9.50
MMP 180119C00075000 C 01/19/18 75.0 5.40 8.50
MMP 180119C00077500 C 01/19/18 77.5 4.50 7.20
MMP 180119C00080000 C 01/19/18 80.0 3.70 6.80
MMP 180119C00085000 C 01/19/18 85.0 2.80 5.10
MMP 180119C00090000 C 01/19/18 90.0 1.50 3.60
MMP 180119C00095000 C 01/19/18 95.0 0.85 2.55
MMP 180119C00100000 C 01/19/18 100.0 0.40 1.95
MMP 180119C00105000 C 01/19/18 105.0 0.55 1.55
MMP 180119P00030000 P 01/19/18 30.0 0.40 1.40
MMP 180119P00032500 P 01/19/18 32.5 1.00 1.40
MMP 180119P00035000 P 01/19/18 35.0 0.80 1.80
MMP 180119P00037500 P 01/19/18 37.5 1.10 2.40
MMP 180119P00040000 P 01/19/18 40.0 1.40 2.75
MMP 180119P00042500 P 01/19/18 42.5 1.30 3.10
MMP 180119P00045000 P 01/19/18 45.0 1.65 3.60
MMP 180119P00047500 P 01/19/18 47.5 2.10 4.10
MMP 180119P00050000 P 01/19/18 50.0 2.50 4.70
MMP 180119P00052500 P 01/19/18 52.5 2.90 5.00
MMP 180119P00055000 P 01/19/18 55.0 3.60 6.10
MMP 180119P00057500 P 01/19/18 57.5 4.30 7.00
MMP 180119P00060000 P 01/19/18 60.0 5.20 7.90
MMP 180119P00062500 P 01/19/18 62.5 6.10 8.90
MMP 180119P00065000 P 01/19/18 65.0 7.10 10.00
MMP 180119P00067500 P 01/19/18 67.5 8.20 11.20
MMP 180119P00070000 P 01/19/18 70.0 9.40 12.60
MMP 180119P00072500 P 01/19/18 72.5 10.70 13.80
MMP 180119P00075000 P 01/19/18 75.0 12.30 15.20
MMP 180119P00077500 P 01/19/18 77.5 13.90 16.80
MMP 180119P00080000 P 01/19/18 80.0 15.50 18.40
MMP 180119P00085000 P 01/19/18 85.0 19.10 21.80
MMP 180119P00090000 P 01/19/18 90.0 22.90 25.80
MMP 180119P00095000 P 01/19/18 95.0 27.10 29.80
MMP 180119P00100000 P 01/19/18 100.0 31.00 34.20
MMP 180119P00105000 P 01/19/18 105.0 36.00 38.80

OPRA data is delayed 15 minutes.