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 (2015-09-04)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150918C00037500 C 09/18/15 37.5 31.70 34.60
MMP 150918C00040000 C 09/18/15 40.0 29.30 32.00
MMP 150918C00042500 C 09/18/15 42.5 26.70 29.60
MMP 150918C00045000 C 09/18/15 45.0 24.30 27.00
MMP 150918C00047500 C 09/18/15 47.5 21.70 24.60
MMP 150918C00050000 C 09/18/15 50.0 19.30 22.10
MMP 150918C00055000 C 09/18/15 55.0 14.30 17.10
MMP 150918C00057500 C 09/18/15 57.5 11.90 14.60
MMP 150918C00060000 C 09/18/15 60.0 9.50 12.20
MMP 150918C00062500 C 09/18/15 62.5 7.50 8.30
MMP 150918C00065000 C 09/18/15 65.0 5.20 5.90
MMP 150918C00067500 C 09/18/15 67.5 3.20 3.90
MMP 150918C00070000 C 09/18/15 70.0 1.70 2.10
MMP 150918C00072500 C 09/18/15 72.5 0.60 1.10
MMP 150918C00075000 C 09/18/15 75.0 0.15 0.50
MMP 150918C00077500 C 09/18/15 77.5 0.05 0.25
MMP 150918C00080000 C 09/18/15 80.0 0.00 0.15
MMP 150918C00085000 C 09/18/15 85.0 0.00 0.10
MMP 150918C00090000 C 09/18/15 90.0 0.00 0.10
MMP 150918C00095000 C 09/18/15 95.0 0.00 0.05
MMP 150918C00100000 C 09/18/15 100.0 0.00 0.05
MMP 150918C00105000 C 09/18/15 105.0 0.00 0.05
MMP 150918P00037500 P 09/18/15 37.5 0.00 0.05
MMP 150918P00040000 P 09/18/15 40.0 0.00 0.05
MMP 150918P00042500 P 09/18/15 42.5 0.00 0.10
MMP 150918P00045000 P 09/18/15 45.0 0.00 0.10
MMP 150918P00047500 P 09/18/15 47.5 0.00 0.10
MMP 150918P00050000 P 09/18/15 50.0 0.00 0.10
MMP 150918P00055000 P 09/18/15 55.0 0.00 0.15
MMP 150918P00057500 P 09/18/15 57.5 0.00 0.25
MMP 150918P00060000 P 09/18/15 60.0 0.00 0.30
MMP 150918P00062500 P 09/18/15 62.5 0.20 0.40
MMP 150918P00065000 P 09/18/15 65.0 0.35 0.70
MMP 150918P00067500 P 09/18/15 67.5 0.85 1.25
MMP 150918P00070000 P 09/18/15 70.0 1.65 2.15
MMP 150918P00072500 P 09/18/15 72.5 3.00 3.60
MMP 150918P00075000 P 09/18/15 75.0 4.90 5.60
MMP 150918P00077500 P 09/18/15 77.5 6.50 8.20
MMP 150918P00080000 P 09/18/15 80.0 8.00 10.80
MMP 150918P00085000 P 09/18/15 85.0 12.90 15.80
MMP 150918P00090000 P 09/18/15 90.0 18.00 20.80
MMP 150918P00095000 P 09/18/15 95.0 23.00 25.80
MMP 150918P00100000 P 09/18/15 100.0 28.00 30.80
MMP 150918P00105000 P 09/18/15 105.0 32.90 35.80
MMP 151016C00045000 C 10/16/15 45.0 24.30 27.20
MMP 151016C00047500 C 10/16/15 47.5 21.80 24.60
MMP 151016C00050000 C 10/16/15 50.0 19.40 22.20
MMP 151016C00055000 C 10/16/15 55.0 14.60 17.40
MMP 151016C00057500 C 10/16/15 57.5 12.50 13.40
MMP 151016C00060000 C 10/16/15 60.0 10.20 11.30
MMP 151016C00062500 C 10/16/15 62.5 8.00 8.90
MMP 151016C00065000 C 10/16/15 65.0 6.00 6.80
MMP 151016C00067500 C 10/16/15 67.5 4.30 4.90
MMP 151016C00070000 C 10/16/15 70.0 2.85 3.40
MMP 151016C00072500 C 10/16/15 72.5 1.65 2.25
MMP 151016C00075000 C 10/16/15 75.0 0.90 1.45
MMP 151016C00077500 C 10/16/15 77.5 0.45 0.90
MMP 151016C00080000 C 10/16/15 80.0 0.20 0.45
MMP 151016C00082500 C 10/16/15 82.5 0.10 0.35
MMP 151016C00085000 C 10/16/15 85.0 0.00 0.10
MMP 151016C00087500 C 10/16/15 87.5 0.05 0.15
MMP 151016C00090000 C 10/16/15 90.0 0.00 0.10
MMP 151016C00092500 C 10/16/15 92.5 0.00 0.10
MMP 151016C00095000 C 10/16/15 95.0 0.00 0.10
MMP 151016C00100000 C 10/16/15 100.0 0.00 0.10
MMP 151016C00105000 C 10/16/15 105.0 0.00 0.10
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.10
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.05
MMP 151016P00045000 P 10/16/15 45.0 0.00 0.20
MMP 151016P00047500 P 10/16/15 47.5 0.00 0.25
MMP 151016P00050000 P 10/16/15 50.0 0.00 0.35
MMP 151016P00055000 P 10/16/15 55.0 0.10 0.45
MMP 151016P00057500 P 10/16/15 57.5 0.20 0.55
MMP 151016P00060000 P 10/16/15 60.0 0.35 0.75
MMP 151016P00062500 P 10/16/15 62.5 0.70 1.15
MMP 151016P00065000 P 10/16/15 65.0 1.10 1.65
MMP 151016P00067500 P 10/16/15 67.5 1.80 2.35
MMP 151016P00070000 P 10/16/15 70.0 2.85 3.40
MMP 151016P00072500 P 10/16/15 72.5 4.20 4.80
MMP 151016P00075000 P 10/16/15 75.0 5.80 6.50
MMP 151016P00077500 P 10/16/15 77.5 7.70 8.50
MMP 151016P00080000 P 10/16/15 80.0 9.90 10.60
MMP 151016P00082500 P 10/16/15 82.5 11.00 13.30
MMP 151016P00085000 P 10/16/15 85.0 13.10 15.90
MMP 151016P00087500 P 10/16/15 87.5 15.50 18.30
MMP 151016P00090000 P 10/16/15 90.0 17.90 20.80
MMP 151016P00092500 P 10/16/15 92.5 20.50 23.30
MMP 151016P00095000 P 10/16/15 95.0 23.00 25.70
MMP 151016P00100000 P 10/16/15 100.0 27.90 30.80
MMP 151016P00105000 P 10/16/15 105.0 33.00 35.80
MMP 151016P00110000 P 10/16/15 110.0 38.00 40.80
MMP 151016P00115000 P 10/16/15 115.0 42.90 45.80
MMP 160115C00042500 C 01/15/16 42.5 26.90 29.80
MMP 160115C00045000 C 01/15/16 45.0 24.40 27.40
MMP 160115C00047500 C 01/15/16 47.5 22.00 25.00
MMP 160115C00050000 C 01/15/16 50.0 20.10 21.10
MMP 160115C00055000 C 01/15/16 55.0 15.40 16.40
MMP 160115C00057500 C 01/15/16 57.5 13.10 14.10
MMP 160115C00060000 C 01/15/16 60.0 11.00 12.00
MMP 160115C00062500 C 01/15/16 62.5 9.00 10.10
MMP 160115C00065000 C 01/15/16 65.0 7.40 8.20
MMP 160115C00067500 C 01/15/16 67.5 5.90 6.60
MMP 160115C00070000 C 01/15/16 70.0 4.70 5.30
MMP 160115C00072500 C 01/15/16 72.5 3.50 4.10
MMP 160115C00075000 C 01/15/16 75.0 2.65 3.00
MMP 160115C00077500 C 01/15/16 77.5 1.95 2.45
MMP 160115C00080000 C 01/15/16 80.0 1.35 1.85
MMP 160115C00082500 C 01/15/16 82.5 0.85 1.40
MMP 160115C00085000 C 01/15/16 85.0 0.45 1.05
MMP 160115C00087500 C 01/15/16 87.5 0.35 0.80
MMP 160115C00090000 C 01/15/16 90.0 0.15 0.60
MMP 160115C00095000 C 01/15/16 95.0 0.00 0.35
MMP 160115C00100000 C 01/15/16 100.0 0.00 0.25
MMP 160115C00105000 C 01/15/16 105.0 0.00 0.15
MMP 160115C00110000 C 01/15/16 110.0 0.00 0.10
MMP 160115C00115000 C 01/15/16 115.0 0.00 0.10
MMP 160115C00120000 C 01/15/16 120.0 0.00 0.10
MMP 160115P00042500 P 01/15/16 42.5 0.15 0.60
MMP 160115P00045000 P 01/15/16 45.0 0.20 0.70
MMP 160115P00047500 P 01/15/16 47.5 0.35 0.80
MMP 160115P00050000 P 01/15/16 50.0 0.40 0.85
MMP 160115P00055000 P 01/15/16 55.0 0.90 1.40
MMP 160115P00057500 P 01/15/16 57.5 1.20 1.75
MMP 160115P00060000 P 01/15/16 60.0 1.65 2.20
MMP 160115P00062500 P 01/15/16 62.5 2.40 2.85
MMP 160115P00065000 P 01/15/16 65.0 3.10 3.70
MMP 160115P00067500 P 01/15/16 67.5 4.10 4.70
MMP 160115P00070000 P 01/15/16 70.0 5.20 5.80
MMP 160115P00072500 P 01/15/16 72.5 6.50 7.20
MMP 160115P00075000 P 01/15/16 75.0 7.90 8.90
MMP 160115P00077500 P 01/15/16 77.5 9.70 10.70
MMP 160115P00080000 P 01/15/16 80.0 11.60 12.60
MMP 160115P00082500 P 01/15/16 82.5 13.70 14.70
MMP 160115P00085000 P 01/15/16 85.0 15.60 16.90
MMP 160115P00087500 P 01/15/16 87.5 18.00 19.10
MMP 160115P00090000 P 01/15/16 90.0 19.20 21.70
MMP 160115P00095000 P 01/15/16 95.0 23.70 26.60
MMP 160115P00100000 P 01/15/16 100.0 28.60 32.20
MMP 160115P00105000 P 01/15/16 105.0 33.50 37.10
MMP 160115P00110000 P 01/15/16 110.0 38.50 42.30
MMP 160115P00115000 P 01/15/16 115.0 43.50 47.30
MMP 160115P00120000 P 01/15/16 120.0 48.50 52.30
MMP 160415C00035000 C 04/15/16 35.0 34.10 37.20
MMP 160415C00037500 C 04/15/16 37.5 31.70 34.60
MMP 160415C00040000 C 04/15/16 40.0 29.20 32.20
MMP 160415C00042500 C 04/15/16 42.5 26.40 29.80
MMP 160415C00045000 C 04/15/16 45.0 23.80 27.40
MMP 160415C00050000 C 04/15/16 50.0 20.20 21.40
MMP 160415C00055000 C 04/15/16 55.0 15.70 17.00
MMP 160415C00060000 C 04/15/16 60.0 11.60 12.70
MMP 160415C00062500 C 04/15/16 62.5 9.70 10.80
MMP 160415C00065000 C 04/15/16 65.0 8.20 9.20
MMP 160415C00067500 C 04/15/16 67.5 6.80 7.70
MMP 160415C00070000 C 04/15/16 70.0 5.60 6.40
MMP 160415C00072500 C 04/15/16 72.5 4.40 5.30
MMP 160415C00075000 C 04/15/16 75.0 3.50 4.30
MMP 160415C00080000 C 04/15/16 80.0 2.15 2.80
MMP 160415C00085000 C 04/15/16 85.0 1.20 1.75
MMP 160415C00090000 C 04/15/16 90.0 0.50 1.20
MMP 160415C00095000 C 04/15/16 95.0 0.25 0.80
MMP 160415C00100000 C 04/15/16 100.0 0.05 0.50
MMP 160415P00035000 P 04/15/16 35.0 0.10 0.60
MMP 160415P00037500 P 04/15/16 37.5 0.15 0.70
MMP 160415P00040000 P 04/15/16 40.0 0.25 0.80
MMP 160415P00042500 P 04/15/16 42.5 0.35 0.95
MMP 160415P00045000 P 04/15/16 45.0 0.50 1.10
MMP 160415P00050000 P 04/15/16 50.0 0.90 1.55
MMP 160415P00055000 P 04/15/16 55.0 1.60 2.25
MMP 160415P00060000 P 04/15/16 60.0 2.70 3.30
MMP 160415P00062500 P 04/15/16 62.5 3.50 4.00
MMP 160415P00065000 P 04/15/16 65.0 4.40 5.00
MMP 160415P00067500 P 04/15/16 67.5 5.50 6.10
MMP 160415P00070000 P 04/15/16 70.0 6.70 7.60
MMP 160415P00072500 P 04/15/16 72.5 8.00 8.70
MMP 160415P00075000 P 04/15/16 75.0 9.50 10.50
MMP 160415P00080000 P 04/15/16 80.0 13.00 14.10
MMP 160415P00085000 P 04/15/16 85.0 17.10 18.30
MMP 160415P00090000 P 04/15/16 90.0 21.60 22.70
MMP 160415P00095000 P 04/15/16 95.0 25.20 27.80
MMP 160415P00100000 P 04/15/16 100.0 29.50 32.30

OPRA data is delayed 15 minutes.