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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150320C00060000 C 03/20/15 60.0 21.40 24.30
MMP 150320C00065000 C 03/20/15 65.0 15.60 19.30
MMP 150320C00070000 C 03/20/15 70.0 11.50 14.30
MMP 150320C00072500 C 03/20/15 72.5 9.00 11.90
MMP 150320C00075000 C 03/20/15 75.0 6.80 9.20
MMP 150320C00077500 C 03/20/15 77.5 4.70 6.60
MMP 150320C00080000 C 03/20/15 80.0 2.75 4.40
MMP 150320C00082500 C 03/20/15 82.5 1.35 1.85
MMP 150320C00085000 C 03/20/15 85.0 0.45 0.80
MMP 150320C00090000 C 03/20/15 90.0 0.00 0.15
MMP 150320C00095000 C 03/20/15 95.0 0.00 0.40
MMP 150320C00100000 C 03/20/15 100.0 0.00 0.45
MMP 150320C00105000 C 03/20/15 105.0 0.00 0.35
MMP 150320C00110000 C 03/20/15 110.0 0.00 0.40
MMP 150320P00060000 P 03/20/15 60.0 0.00 0.20
MMP 150320P00065000 P 03/20/15 65.0 0.00 0.45
MMP 150320P00070000 P 03/20/15 70.0 0.00 0.50
MMP 150320P00072500 P 03/20/15 72.5 0.00 0.50
MMP 150320P00075000 P 03/20/15 75.0 0.20 0.50
MMP 150320P00077500 P 03/20/15 77.5 0.55 0.70
MMP 150320P00080000 P 03/20/15 80.0 0.60 1.20
MMP 150320P00082500 P 03/20/15 82.5 1.55 2.15
MMP 150320P00085000 P 03/20/15 85.0 2.60 3.90
MMP 150320P00090000 P 03/20/15 90.0 7.70 8.70
MMP 150320P00095000 P 03/20/15 95.0 10.80 13.70
MMP 150320P00100000 P 03/20/15 100.0 15.70 18.70
MMP 150320P00105000 P 03/20/15 105.0 20.70 24.50
MMP 150320P00110000 P 03/20/15 110.0 25.70 28.70
MMP 150417C00050000 C 04/17/15 50.0 31.10 34.30
MMP 150417C00055000 C 04/17/15 55.0 25.60 29.40
MMP 150417C00060000 C 04/17/15 60.0 20.50 24.40
MMP 150417C00065000 C 04/17/15 65.0 16.10 19.50
MMP 150417C00070000 C 04/17/15 70.0 11.70 14.60
MMP 150417C00072500 C 04/17/15 72.5 9.40 12.20
MMP 150417C00075000 C 04/17/15 75.0 7.30 9.40
MMP 150417C00077500 C 04/17/15 77.5 5.40 6.90
MMP 150417C00080000 C 04/17/15 80.0 3.60 5.10
MMP 150417C00082500 C 04/17/15 82.5 2.20 3.70
MMP 150417C00085000 C 04/17/15 85.0 1.15 2.40
MMP 150417C00087500 C 04/17/15 87.5 0.50 1.00
MMP 150417C00090000 C 04/17/15 90.0 0.20 0.45
MMP 150417C00092500 C 04/17/15 92.5 0.05 0.25
MMP 150417C00095000 C 04/17/15 95.0 0.00 0.50
MMP 150417C00097500 C 04/17/15 97.5 0.00 0.35
MMP 150417C00100000 C 04/17/15 100.0 0.00 0.35
MMP 150417C00105000 C 04/17/15 105.0 0.00 0.35
MMP 150417P00050000 P 04/17/15 50.0 0.00 0.40
MMP 150417P00055000 P 04/17/15 55.0 0.00 0.50
MMP 150417P00060000 P 04/17/15 60.0 0.05 0.50
MMP 150417P00065000 P 04/17/15 65.0 0.05 0.50
MMP 150417P00070000 P 04/17/15 70.0 0.15 0.80
MMP 150417P00072500 P 04/17/15 72.5 0.35 0.70
MMP 150417P00075000 P 04/17/15 75.0 0.45 1.00
MMP 150417P00077500 P 04/17/15 77.5 0.90 1.45
MMP 150417P00080000 P 04/17/15 80.0 1.35 2.15
MMP 150417P00082500 P 04/17/15 82.5 2.20 3.20
MMP 150417P00085000 P 04/17/15 85.0 3.40 4.70
MMP 150417P00087500 P 04/17/15 87.5 5.40 6.50
MMP 150417P00090000 P 04/17/15 90.0 6.80 8.80
MMP 150417P00092500 P 04/17/15 92.5 8.40 11.40
MMP 150417P00095000 P 04/17/15 95.0 10.80 13.80
MMP 150417P00097500 P 04/17/15 97.5 13.30 17.00
MMP 150417P00100000 P 04/17/15 100.0 15.70 19.60
MMP 150417P00105000 P 04/17/15 105.0 20.80 23.70
MMP 150717C00050000 C 07/17/15 50.0 30.90 34.30
MMP 150717C00055000 C 07/17/15 55.0 25.40 29.40
MMP 150717C00060000 C 07/17/15 60.0 20.90 24.50
MMP 150717C00065000 C 07/17/15 65.0 16.00 19.70
MMP 150717C00070000 C 07/17/15 70.0 12.10 15.00
MMP 150717C00072500 C 07/17/15 72.5 9.70 13.10
MMP 150717C00075000 C 07/17/15 75.0 7.80 11.10
MMP 150717C00077500 C 07/17/15 77.5 6.40 8.70
MMP 150717C00080000 C 07/17/15 80.0 4.90 6.80
MMP 150717C00082500 C 07/17/15 82.5 3.80 5.40
MMP 150717C00085000 C 07/17/15 85.0 2.70 3.90
MMP 150717C00087500 C 07/17/15 87.5 1.60 3.30
MMP 150717C00090000 C 07/17/15 90.0 1.25 2.25
MMP 150717C00092500 C 07/17/15 92.5 0.65 1.55
MMP 150717C00095000 C 07/17/15 95.0 0.45 1.00
MMP 150717C00100000 C 07/17/15 100.0 0.05 0.60
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.50
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.50
MMP 150717P00050000 P 07/17/15 50.0 0.15 0.90
MMP 150717P00055000 P 07/17/15 55.0 0.10 0.70
MMP 150717P00060000 P 07/17/15 60.0 0.25 1.10
MMP 150717P00065000 P 07/17/15 65.0 0.55 1.10
MMP 150717P00070000 P 07/17/15 70.0 1.25 1.85
MMP 150717P00072500 P 07/17/15 72.5 1.35 1.90
MMP 150717P00075000 P 07/17/15 75.0 1.70 2.65
MMP 150717P00077500 P 07/17/15 77.5 2.00 3.60
MMP 150717P00080000 P 07/17/15 80.0 3.00 4.60
MMP 150717P00082500 P 07/17/15 82.5 3.80 5.90
MMP 150717P00085000 P 07/17/15 85.0 5.00 7.10
MMP 150717P00087500 P 07/17/15 87.5 6.70 8.60
MMP 150717P00090000 P 07/17/15 90.0 9.30 10.50
MMP 150717P00092500 P 07/17/15 92.5 9.90 13.30
MMP 150717P00095000 P 07/17/15 95.0 12.00 15.00
MMP 150717P00100000 P 07/17/15 100.0 16.70 19.90
MMP 150717P00105000 P 07/17/15 105.0 21.60 25.00
MMP 150717P00110000 P 07/17/15 110.0 26.60 29.50
MMP 151016C00060000 C 10/16/15 60.0 21.60 24.60
MMP 151016C00065000 C 10/16/15 65.0 17.10 19.90
MMP 151016C00070000 C 10/16/15 70.0 12.60 15.70
MMP 151016C00075000 C 10/16/15 75.0 9.00 11.60
MMP 151016C00077500 C 10/16/15 77.5 7.70 9.50
MMP 151016C00080000 C 10/16/15 80.0 6.20 8.10
MMP 151016C00082500 C 10/16/15 82.5 4.50 7.50
MMP 151016C00085000 C 10/16/15 85.0 3.90 5.30
MMP 151016C00087500 C 10/16/15 87.5 2.70 4.80
MMP 151016C00090000 C 10/16/15 90.0 1.50 3.90
MMP 151016C00095000 C 10/16/15 95.0 0.55 2.25
MMP 151016C00100000 C 10/16/15 100.0 0.25 1.70
MMP 151016C00105000 C 10/16/15 105.0 0.05 1.15
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.80
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.50
MMP 151016P00060000 P 10/16/15 60.0 0.75 1.85
MMP 151016P00065000 P 10/16/15 65.0 1.20 2.00
MMP 151016P00070000 P 10/16/15 70.0 2.00 2.60
MMP 151016P00075000 P 10/16/15 75.0 2.65 4.50
MMP 151016P00077500 P 10/16/15 77.5 3.20 5.00
MMP 151016P00080000 P 10/16/15 80.0 4.20 6.70
MMP 151016P00082500 P 10/16/15 82.5 5.50 7.80
MMP 151016P00085000 P 10/16/15 85.0 7.30 8.50
MMP 151016P00087500 P 10/16/15 87.5 8.60 10.50
MMP 151016P00090000 P 10/16/15 90.0 10.30 11.90
MMP 151016P00095000 P 10/16/15 95.0 14.00 16.10
MMP 151016P00100000 P 10/16/15 100.0 18.10 20.60
MMP 151016P00105000 P 10/16/15 105.0 22.80 25.30
MMP 151016P00110000 P 10/16/15 110.0 27.80 30.10
MMP 151016P00115000 P 10/16/15 115.0 32.20 35.60

OPRA data is delayed 15 minutes.