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 (2016-09-02)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 161021C00032500 C 10/21/16 32.5 36.70 39.00
MMP 161021C00035000 C 10/21/16 35.0 33.10 37.50
MMP 161021C00037500 C 10/21/16 37.5 30.50 35.10
MMP 161021C00040000 C 10/21/16 40.0 28.10 32.50
MMP 161021C00042500 C 10/21/16 42.5 25.50 30.10
MMP 161021C00045000 C 10/21/16 45.0 23.10 27.50
MMP 161021C00047500 C 10/21/16 47.5 20.50 25.10
MMP 161021C00050000 C 10/21/16 50.0 18.00 22.50
MMP 161021C00055000 C 10/21/16 55.0 13.20 16.60
MMP 161021C00057500 C 10/21/16 57.5 10.80 13.90
MMP 161021C00060000 C 10/21/16 60.0 8.40 11.40
MMP 161021C00062500 C 10/21/16 62.5 6.80 8.50
MMP 161021C00065000 C 10/21/16 65.0 4.70 6.10
MMP 161021C00067500 C 10/21/16 67.5 3.10 3.40
MMP 161021C00070000 C 10/21/16 70.0 1.35 1.65
MMP 161021C00072500 C 10/21/16 72.5 0.40 0.50
MMP 161021C00075000 C 10/21/16 75.0 0.00 0.15
MMP 161021C00077500 C 10/21/16 77.5 0.00 0.25
MMP 161021C00080000 C 10/21/16 80.0 0.00 0.45
MMP 161021C00082500 C 10/21/16 82.5 0.00 0.45
MMP 161021C00085000 C 10/21/16 85.0 0.00 0.45
MMP 161021C00090000 C 10/21/16 90.0 0.00 0.45
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.45
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.45
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.45
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.45
MMP 161021P00040000 P 10/21/16 40.0 0.00 0.45
MMP 161021P00042500 P 10/21/16 42.5 0.00 0.45
MMP 161021P00045000 P 10/21/16 45.0 0.00 0.45
MMP 161021P00047500 P 10/21/16 47.5 0.00 0.25
MMP 161021P00050000 P 10/21/16 50.0 0.00 0.40
MMP 161021P00055000 P 10/21/16 55.0 0.00 0.45
MMP 161021P00057500 P 10/21/16 57.5 0.00 0.45
MMP 161021P00060000 P 10/21/16 60.0 0.00 0.35
MMP 161021P00062500 P 10/21/16 62.5 0.05 0.35
MMP 161021P00065000 P 10/21/16 65.0 0.10 0.40
MMP 161021P00067500 P 10/21/16 67.5 0.40 0.55
MMP 161021P00070000 P 10/21/16 70.0 1.15 1.35
MMP 161021P00072500 P 10/21/16 72.5 2.45 3.20
MMP 161021P00075000 P 10/21/16 75.0 4.10 5.50
MMP 161021P00077500 P 10/21/16 77.5 6.30 7.90
MMP 161021P00080000 P 10/21/16 80.0 8.90 10.60
MMP 161021P00082500 P 10/21/16 82.5 10.80 13.90
MMP 161021P00085000 P 10/21/16 85.0 13.40 16.40
MMP 161021P00090000 P 10/21/16 90.0 17.30 21.70
MMP 161021P00095000 P 10/21/16 95.0 23.90 26.10
MMP 161118C00035000 C 11/18/16 35.0 34.20 36.20
MMP 161118C00037500 C 11/18/16 37.5 30.50 35.10
MMP 161118C00040000 C 11/18/16 40.0 28.00 32.40
MMP 161118C00042500 C 11/18/16 42.5 25.50 30.00
MMP 161118C00045000 C 11/18/16 45.0 23.00 27.40
MMP 161118C00050000 C 11/18/16 50.0 18.30 22.30
MMP 161118C00055000 C 11/18/16 55.0 12.90 17.20
MMP 161118C00060000 C 11/18/16 60.0 9.30 12.00
MMP 161118C00062500 C 11/18/16 62.5 7.20 10.00
MMP 161118C00065000 C 11/18/16 65.0 5.10 6.20
MMP 161118C00067500 C 11/18/16 67.5 3.50 4.10
MMP 161118C00070000 C 11/18/16 70.0 1.95 2.35
MMP 161118C00072500 C 11/18/16 72.5 0.95 1.15
MMP 161118C00075000 C 11/18/16 75.0 0.30 0.55
MMP 161118C00077500 C 11/18/16 77.5 0.00 0.25
MMP 161118C00080000 C 11/18/16 80.0 0.00 0.45
MMP 161118C00085000 C 11/18/16 85.0 0.00 0.45
MMP 161118C00090000 C 11/18/16 90.0 0.00 0.45
MMP 161118C00095000 C 11/18/16 95.0 0.00 0.45
MMP 161118C00100000 C 11/18/16 100.0 0.00 0.45
MMP 161118P00035000 P 11/18/16 35.0 0.00 0.45
MMP 161118P00037500 P 11/18/16 37.5 0.00 0.45
MMP 161118P00040000 P 11/18/16 40.0 0.00 0.45
MMP 161118P00042500 P 11/18/16 42.5 0.00 0.45
MMP 161118P00045000 P 11/18/16 45.0 0.00 0.50
MMP 161118P00050000 P 11/18/16 50.0 0.00 0.50
MMP 161118P00055000 P 11/18/16 55.0 0.00 0.60
MMP 161118P00060000 P 11/18/16 60.0 0.20 0.55
MMP 161118P00062500 P 11/18/16 62.5 0.40 0.75
MMP 161118P00065000 P 11/18/16 65.0 0.75 1.05
MMP 161118P00067500 P 11/18/16 67.5 1.40 1.65
MMP 161118P00070000 P 11/18/16 70.0 2.40 2.70
MMP 161118P00072500 P 11/18/16 72.5 3.70 4.40
MMP 161118P00075000 P 11/18/16 75.0 4.50 6.60
MMP 161118P00077500 P 11/18/16 77.5 6.10 9.50
MMP 161118P00080000 P 11/18/16 80.0 9.00 11.50
MMP 161118P00085000 P 11/18/16 85.0 13.10 16.50
MMP 161118P00090000 P 11/18/16 90.0 18.30 22.40
MMP 161118P00095000 P 11/18/16 95.0 23.30 27.40
MMP 161118P00100000 P 11/18/16 100.0 29.60 31.60
MMP 170120C00030000 C 01/20/17 30.0 39.20 41.90
MMP 170120C00032500 C 01/20/17 32.5 35.50 40.00
MMP 170120C00035000 C 01/20/17 35.0 33.20 37.60
MMP 170120C00037500 C 01/20/17 37.5 30.50 35.00
MMP 170120C00040000 C 01/20/17 40.0 28.20 32.60
MMP 170120C00042500 C 01/20/17 42.5 26.70 29.10
MMP 170120C00045000 C 01/20/17 45.0 24.20 27.00
MMP 170120C00047500 C 01/20/17 47.5 20.50 25.00
MMP 170120C00050000 C 01/20/17 50.0 19.10 22.50
MMP 170120C00052500 C 01/20/17 52.5 15.60 20.10
MMP 170120C00055000 C 01/20/17 55.0 14.30 16.90
MMP 170120C00057500 C 01/20/17 57.5 11.90 14.20
MMP 170120C00060000 C 01/20/17 60.0 9.60 11.30
MMP 170120C00062500 C 01/20/17 62.5 8.10 8.70
MMP 170120C00065000 C 01/20/17 65.0 5.90 6.70
MMP 170120C00067500 C 01/20/17 67.5 4.30 4.90
MMP 170120C00070000 C 01/20/17 70.0 3.00 3.30
MMP 170120C00072500 C 01/20/17 72.5 1.80 2.10
MMP 170120C00075000 C 01/20/17 75.0 0.95 1.25
MMP 170120C00077500 C 01/20/17 77.5 0.40 0.60
MMP 170120C00080000 C 01/20/17 80.0 0.10 0.35
MMP 170120C00082500 C 01/20/17 82.5 0.00 0.20
MMP 170120C00085000 C 01/20/17 85.0 0.00 0.15
MMP 170120C00090000 C 01/20/17 90.0 0.00 0.10
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.10
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.10
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.10
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.10
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.10
MMP 170120P00035000 P 01/20/17 35.0 0.00 0.10
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.15
MMP 170120P00040000 P 01/20/17 40.0 0.00 0.20
MMP 170120P00042500 P 01/20/17 42.5 0.00 0.15
MMP 170120P00045000 P 01/20/17 45.0 0.00 0.15
MMP 170120P00047500 P 01/20/17 47.5 0.00 0.25
MMP 170120P00050000 P 01/20/17 50.0 0.05 0.30
MMP 170120P00052500 P 01/20/17 52.5 0.10 0.40
MMP 170120P00055000 P 01/20/17 55.0 0.30 0.50
MMP 170120P00057500 P 01/20/17 57.5 0.35 0.65
MMP 170120P00060000 P 01/20/17 60.0 0.55 0.90
MMP 170120P00062500 P 01/20/17 62.5 0.90 1.25
MMP 170120P00065000 P 01/20/17 65.0 1.45 1.80
MMP 170120P00067500 P 01/20/17 67.5 2.05 2.55
MMP 170120P00070000 P 01/20/17 70.0 3.00 3.60
MMP 170120P00072500 P 01/20/17 72.5 4.40 5.10
MMP 170120P00075000 P 01/20/17 75.0 6.20 6.60
MMP 170120P00077500 P 01/20/17 77.5 7.30 9.20
MMP 170120P00080000 P 01/20/17 80.0 9.30 11.70
MMP 170120P00082500 P 01/20/17 82.5 11.10 15.20
MMP 170120P00085000 P 01/20/17 85.0 13.10 17.80
MMP 170120P00090000 P 01/20/17 90.0 18.10 22.60
MMP 170120P00095000 P 01/20/17 95.0 23.10 27.60
MMP 170120P00100000 P 01/20/17 100.0 28.10 32.60
MMP 170120P00105000 P 01/20/17 105.0 34.00 36.60
MMP 170421C00037500 C 04/21/17 37.5 30.80 34.30
MMP 170421C00040000 C 04/21/17 40.0 28.00 32.40
MMP 170421C00042500 C 04/21/17 42.5 25.50 30.20
MMP 170421C00045000 C 04/21/17 45.0 23.00 27.50
MMP 170421C00047500 C 04/21/17 47.5 20.50 25.20
MMP 170421C00050000 C 04/21/17 50.0 19.10 21.90
MMP 170421C00055000 C 04/21/17 55.0 14.30 16.80
MMP 170421C00060000 C 04/21/17 60.0 9.40 11.70
MMP 170421C00062500 C 04/21/17 62.5 8.40 9.20
MMP 170421C00065000 C 04/21/17 65.0 5.90 8.00
MMP 170421C00067500 C 04/21/17 67.5 4.90 5.50
MMP 170421C00070000 C 04/21/17 70.0 3.50 4.20
MMP 170421C00072500 C 04/21/17 72.5 2.35 3.00
MMP 170421C00075000 C 04/21/17 75.0 1.50 1.95
MMP 170421C00077500 C 04/21/17 77.5 0.85 1.55
MMP 170421C00080000 C 04/21/17 80.0 0.45 0.90
MMP 170421C00085000 C 04/21/17 85.0 0.10 0.40
MMP 170421C00090000 C 04/21/17 90.0 0.00 0.15
MMP 170421C00095000 C 04/21/17 95.0 0.00 0.20
MMP 170421C00100000 C 04/21/17 100.0 0.00 0.15
MMP 170421C00105000 C 04/21/17 105.0 0.00 0.10
MMP 170421P00037500 P 04/21/17 37.5 0.00 0.50
MMP 170421P00040000 P 04/21/17 40.0 0.05 0.25
MMP 170421P00042500 P 04/21/17 42.5 0.10 0.35
MMP 170421P00045000 P 04/21/17 45.0 0.15 0.40
MMP 170421P00047500 P 04/21/17 47.5 0.20 0.50
MMP 170421P00050000 P 04/21/17 50.0 0.30 0.65
MMP 170421P00055000 P 04/21/17 55.0 0.65 1.10
MMP 170421P00060000 P 04/21/17 60.0 1.25 1.95
MMP 170421P00062500 P 04/21/17 62.5 1.55 2.65
MMP 170421P00065000 P 04/21/17 65.0 2.25 3.10
MMP 170421P00067500 P 04/21/17 67.5 3.10 4.00
MMP 170421P00070000 P 04/21/17 70.0 4.10 5.10
MMP 170421P00072500 P 04/21/17 72.5 5.50 6.50
MMP 170421P00075000 P 04/21/17 75.0 7.10 8.40
MMP 170421P00077500 P 04/21/17 77.5 9.30 10.00
MMP 170421P00080000 P 04/21/17 80.0 10.30 12.80
MMP 170421P00085000 P 04/21/17 85.0 14.10 18.50
MMP 170421P00090000 P 04/21/17 90.0 18.90 23.30
MMP 170421P00095000 P 04/21/17 95.0 23.90 28.30
MMP 170421P00100000 P 04/21/17 100.0 28.90 33.30
MMP 170421P00105000 P 04/21/17 105.0 34.70 37.60
MMP 180119C00030000 C 01/19/18 30.0 38.10 42.40
MMP 180119C00032500 C 01/19/18 32.5 35.50 40.20
MMP 180119C00035000 C 01/19/18 35.0 33.00 37.70
MMP 180119C00037500 C 01/19/18 37.5 30.60 35.20
MMP 180119C00040000 C 01/19/18 40.0 28.00 32.70
MMP 180119C00042500 C 01/19/18 42.5 25.60 30.20
MMP 180119C00045000 C 01/19/18 45.0 23.00 27.70
MMP 180119C00047500 C 01/19/18 47.5 20.70 24.50
MMP 180119C00050000 C 01/19/18 50.0 19.50 21.80
MMP 180119C00052500 C 01/19/18 52.5 16.90 19.80
MMP 180119C00055000 C 01/19/18 55.0 14.50 17.30
MMP 180119C00057500 C 01/19/18 57.5 13.00 14.30
MMP 180119C00060000 C 01/19/18 60.0 11.40 12.40
MMP 180119C00062500 C 01/19/18 62.5 9.60 10.60
MMP 180119C00065000 C 01/19/18 65.0 7.60 9.30
MMP 180119C00067500 C 01/19/18 67.5 6.20 7.80
MMP 180119C00070000 C 01/19/18 70.0 4.90 6.50
MMP 180119C00072500 C 01/19/18 72.5 3.80 5.40
MMP 180119C00075000 C 01/19/18 75.0 2.90 3.60
MMP 180119C00077500 C 01/19/18 77.5 2.10 3.60
MMP 180119C00080000 C 01/19/18 80.0 1.50 2.90
MMP 180119C00082500 C 01/19/18 82.5 1.35 2.00
MMP 180119C00085000 C 01/19/18 85.0 0.95 1.55
MMP 180119C00090000 C 01/19/18 90.0 0.45 0.95
MMP 180119C00095000 C 01/19/18 95.0 0.20 0.55
MMP 180119C00100000 C 01/19/18 100.0 0.05 0.35
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.25
MMP 180119P00030000 P 01/19/18 30.0 0.15 0.45
MMP 180119P00032500 P 01/19/18 32.5 0.35 0.55
MMP 180119P00035000 P 01/19/18 35.0 0.30 0.65
MMP 180119P00037500 P 01/19/18 37.5 0.40 0.80
MMP 180119P00040000 P 01/19/18 40.0 0.55 0.95
MMP 180119P00042500 P 01/19/18 42.5 0.75 1.15
MMP 180119P00045000 P 01/19/18 45.0 0.95 1.40
MMP 180119P00047500 P 01/19/18 47.5 1.20 1.70
MMP 180119P00050000 P 01/19/18 50.0 1.55 2.05
MMP 180119P00052500 P 01/19/18 52.5 1.90 2.50
MMP 180119P00055000 P 01/19/18 55.0 2.40 3.00
MMP 180119P00057500 P 01/19/18 57.5 2.70 4.00
MMP 180119P00060000 P 01/19/18 60.0 3.60 4.70
MMP 180119P00062500 P 01/19/18 62.5 4.50 5.60
MMP 180119P00065000 P 01/19/18 65.0 5.10 6.60
MMP 180119P00067500 P 01/19/18 67.5 6.40 7.70
MMP 180119P00070000 P 01/19/18 70.0 7.40 8.60
MMP 180119P00072500 P 01/19/18 72.5 8.80 10.40
MMP 180119P00075000 P 01/19/18 75.0 10.60 12.00
MMP 180119P00077500 P 01/19/18 77.5 12.30 13.40
MMP 180119P00080000 P 01/19/18 80.0 14.10 15.20
MMP 180119P00082500 P 01/19/18 82.5 16.10 17.30
MMP 180119P00085000 P 01/19/18 85.0 18.20 19.30
MMP 180119P00090000 P 01/19/18 90.0 21.10 25.50
MMP 180119P00095000 P 01/19/18 95.0 25.70 30.40
MMP 180119P00100000 P 01/19/18 100.0 30.50 35.00
MMP 180119P00105000 P 01/19/18 105.0 35.50 39.80
MMP 190118C00037500 C 01/18/19 37.5 30.70 35.00
MMP 190118C00040000 C 01/18/19 40.0 28.00 32.80
MMP 190118C00042500 C 01/18/19 42.5 25.50 30.20
MMP 190118C00045000 C 01/18/19 45.0 23.00 27.80
MMP 190118C00047500 C 01/18/19 47.5 21.80 24.50
MMP 190118C00050000 C 01/18/19 50.0 19.20 22.60
MMP 190118C00055000 C 01/18/19 55.0 14.70 18.50
MMP 190118C00060000 C 01/18/19 60.0 10.70 15.00
MMP 190118C00062500 C 01/18/19 62.5 9.00 13.00
MMP 190118C00065000 C 01/18/19 65.0 8.20 10.90
MMP 190118C00067500 C 01/18/19 67.5 7.60 9.60
MMP 190118C00070000 C 01/18/19 70.0 5.20 9.00
MMP 190118C00072500 C 01/18/19 72.5 4.20 7.80
MMP 190118C00075000 C 01/18/19 75.0 2.95 6.90
MMP 190118C00077500 C 01/18/19 77.5 2.60 6.10
MMP 190118C00080000 C 01/18/19 80.0 2.20 5.60
MMP 190118C00085000 C 01/18/19 85.0 1.70 4.80
MMP 190118C00090000 C 01/18/19 90.0 1.00 2.95
MMP 190118C00095000 C 01/18/19 95.0 0.55 2.10
MMP 190118C00100000 C 01/18/19 100.0 0.10 1.70
MMP 190118C00105000 C 01/18/19 105.0 0.00 1.40
MMP 190118P00037500 P 01/18/19 37.5 0.85 2.85
MMP 190118P00040000 P 01/18/19 40.0 1.05 3.20
MMP 190118P00042500 P 01/18/19 42.5 1.40 3.70
MMP 190118P00045000 P 01/18/19 45.0 1.70 3.60
MMP 190118P00047500 P 01/18/19 47.5 2.15 4.10
MMP 190118P00050000 P 01/18/19 50.0 2.65 4.00
MMP 190118P00055000 P 01/18/19 55.0 3.90 6.10
MMP 190118P00060000 P 01/18/19 60.0 5.40 8.00
MMP 190118P00062500 P 01/18/19 62.5 6.90 10.10
MMP 190118P00065000 P 01/18/19 65.0 7.80 11.20
MMP 190118P00067500 P 01/18/19 67.5 8.60 11.40
MMP 190118P00070000 P 01/18/19 70.0 10.70 13.30
MMP 190118P00072500 P 01/18/19 72.5 11.30 14.80
MMP 190118P00075000 P 01/18/19 75.0 12.50 16.30
MMP 190118P00077500 P 01/18/19 77.5 14.30 18.00
MMP 190118P00080000 P 01/18/19 80.0 16.10 19.70
MMP 190118P00085000 P 01/18/19 85.0 19.90 24.40
MMP 190118P00090000 P 01/18/19 90.0 24.00 28.50
MMP 190118P00095000 P 01/18/19 95.0 28.30 32.70
MMP 190118P00100000 P 01/18/19 100.0 32.70 37.30
MMP 190118P00105000 P 01/18/19 105.0 37.50 41.60

OPRA data is delayed 15 minutes.