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 (2016-06-03)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160715C00032500 C 07/15/16 32.5 40.00 43.80
MMP 160715C00035000 C 07/15/16 35.0 37.10 41.30
MMP 160715C00037500 C 07/15/16 37.5 34.70 38.80
MMP 160715C00040000 C 07/15/16 40.0 33.10 36.40
MMP 160715C00042500 C 07/15/16 42.5 29.70 33.80
MMP 160715C00045000 C 07/15/16 45.0 27.80 31.40
MMP 160715C00047500 C 07/15/16 47.5 25.00 28.80
MMP 160715C00050000 C 07/15/16 50.0 22.80 25.40
MMP 160715C00052500 C 07/15/16 52.5 20.30 22.90
MMP 160715C00055000 C 07/15/16 55.0 18.10 20.40
MMP 160715C00057500 C 07/15/16 57.5 15.40 17.90
MMP 160715C00060000 C 07/15/16 60.0 13.10 15.40
MMP 160715C00062500 C 07/15/16 62.5 10.70 12.90
MMP 160715C00065000 C 07/15/16 65.0 8.30 10.40
MMP 160715C00067500 C 07/15/16 67.5 6.70 7.70
MMP 160715C00070000 C 07/15/16 70.0 4.40 5.30
MMP 160715C00072500 C 07/15/16 72.5 2.65 3.20
MMP 160715C00075000 C 07/15/16 75.0 1.15 1.45
MMP 160715C00077500 C 07/15/16 77.5 0.30 0.55
MMP 160715C00080000 C 07/15/16 80.0 0.05 0.25
MMP 160715C00082500 C 07/15/16 82.5 0.00 0.15
MMP 160715C00085000 C 07/15/16 85.0 0.00 0.10
MMP 160715C00090000 C 07/15/16 90.0 0.00 0.10
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 0.10
MMP 160715P00042500 P 07/15/16 42.5 0.00 0.10
MMP 160715P00045000 P 07/15/16 45.0 0.00 0.10
MMP 160715P00047500 P 07/15/16 47.5 0.00 0.10
MMP 160715P00050000 P 07/15/16 50.0 0.00 0.10
MMP 160715P00052500 P 07/15/16 52.5 0.00 0.10
MMP 160715P00055000 P 07/15/16 55.0 0.00 0.10
MMP 160715P00057500 P 07/15/16 57.5 0.00 0.15
MMP 160715P00060000 P 07/15/16 60.0 0.00 0.20
MMP 160715P00062500 P 07/15/16 62.5 0.00 0.25
MMP 160715P00065000 P 07/15/16 65.0 0.00 0.20
MMP 160715P00067500 P 07/15/16 67.5 0.10 0.20
MMP 160715P00070000 P 07/15/16 70.0 0.30 0.50
MMP 160715P00072500 P 07/15/16 72.5 0.70 1.00
MMP 160715P00075000 P 07/15/16 75.0 1.65 2.00
MMP 160715P00077500 P 07/15/16 77.5 3.00 4.00
MMP 160715P00080000 P 07/15/16 80.0 5.00 6.20
MMP 160715P00082500 P 07/15/16 82.5 6.30 9.50
MMP 160715P00085000 P 07/15/16 85.0 8.70 11.90
MMP 160715P00090000 P 07/15/16 90.0 13.70 16.90
MMP 160715P00095000 P 07/15/16 95.0 18.70 21.90
MMP 160819C00037500 C 08/19/16 37.5 36.10 38.80
MMP 160819C00040000 C 08/19/16 40.0 33.60 36.40
MMP 160819C00042500 C 08/19/16 42.5 30.30 33.80
MMP 160819C00045000 C 08/19/16 45.0 27.80 31.40
MMP 160819C00050000 C 08/19/16 50.0 23.00 25.40
MMP 160819C00055000 C 08/19/16 55.0 17.90 20.30
MMP 160819C00060000 C 08/19/16 60.0 13.00 15.30
MMP 160819C00065000 C 08/19/16 65.0 9.20 10.50
MMP 160819C00067500 C 08/19/16 67.5 6.80 8.50
MMP 160819C00070000 C 08/19/16 70.0 5.30 6.00
MMP 160819C00072500 C 08/19/16 72.5 3.50 4.10
MMP 160819C00075000 C 08/19/16 75.0 2.00 2.65
MMP 160819C00077500 C 08/19/16 77.5 1.05 1.65
MMP 160819C00080000 C 08/19/16 80.0 0.50 0.95
MMP 160819C00082500 C 08/19/16 82.5 0.05 0.50
MMP 160819C00085000 C 08/19/16 85.0 0.00 0.30
MMP 160819C00090000 C 08/19/16 90.0 0.00 0.10
MMP 160819C00095000 C 08/19/16 95.0 0.00 0.10
MMP 160819C00100000 C 08/19/16 100.0 0.00 0.10
MMP 160819C00105000 C 08/19/16 105.0 0.00 0.10
MMP 160819C00110000 C 08/19/16 110.0 0.00 0.10
MMP 160819P00037500 P 08/19/16 37.5 0.00 0.10
MMP 160819P00040000 P 08/19/16 40.0 0.00 0.10
MMP 160819P00042500 P 08/19/16 42.5 0.00 0.10
MMP 160819P00045000 P 08/19/16 45.0 0.00 0.10
MMP 160819P00050000 P 08/19/16 50.0 0.00 0.20
MMP 160819P00055000 P 08/19/16 55.0 0.00 0.30
MMP 160819P00060000 P 08/19/16 60.0 0.10 0.45
MMP 160819P00065000 P 08/19/16 65.0 0.55 0.65
MMP 160819P00067500 P 08/19/16 67.5 0.85 1.25
MMP 160819P00070000 P 08/19/16 70.0 1.35 1.85
MMP 160819P00072500 P 08/19/16 72.5 2.10 2.70
MMP 160819P00075000 P 08/19/16 75.0 3.20 4.00
MMP 160819P00077500 P 08/19/16 77.5 4.60 5.30
MMP 160819P00080000 P 08/19/16 80.0 6.00 7.50
MMP 160819P00082500 P 08/19/16 82.5 8.30 9.80
MMP 160819P00085000 P 08/19/16 85.0 9.50 12.50
MMP 160819P00090000 P 08/19/16 90.0 14.50 18.00
MMP 160819P00095000 P 08/19/16 95.0 19.50 23.00
MMP 160819P00100000 P 08/19/16 100.0 24.50 28.00
MMP 160819P00105000 P 08/19/16 105.0 29.50 33.00
MMP 160819P00110000 P 08/19/16 110.0 34.50 37.80
MMP 161021C00032500 C 10/21/16 32.5 40.60 43.80
MMP 161021C00035000 C 10/21/16 35.0 38.10 41.40
MMP 161021C00037500 C 10/21/16 37.5 35.60 38.90
MMP 161021C00040000 C 10/21/16 40.0 33.10 36.40
MMP 161021C00042500 C 10/21/16 42.5 30.60 34.00
MMP 161021C00045000 C 10/21/16 45.0 28.10 31.40
MMP 161021C00047500 C 10/21/16 47.5 25.30 28.80
MMP 161021C00050000 C 10/21/16 50.0 23.20 26.40
MMP 161021C00055000 C 10/21/16 55.0 18.40 21.40
MMP 161021C00057500 C 10/21/16 57.5 16.70 17.80
MMP 161021C00060000 C 10/21/16 60.0 14.20 15.50
MMP 161021C00062500 C 10/21/16 62.5 11.90 13.10
MMP 161021C00065000 C 10/21/16 65.0 9.60 11.10
MMP 161021C00067500 C 10/21/16 67.5 7.80 8.90
MMP 161021C00070000 C 10/21/16 70.0 6.20 6.80
MMP 161021C00072500 C 10/21/16 72.5 4.40 5.40
MMP 161021C00075000 C 10/21/16 75.0 3.10 3.90
MMP 161021C00077500 C 10/21/16 77.5 2.00 2.90
MMP 161021C00080000 C 10/21/16 80.0 1.50 2.00
MMP 161021C00082500 C 10/21/16 82.5 0.75 1.45
MMP 161021C00085000 C 10/21/16 85.0 0.45 0.90
MMP 161021C00090000 C 10/21/16 90.0 0.00 0.45
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.20
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.10
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.10
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.15
MMP 161021P00040000 P 10/21/16 40.0 0.00 0.20
MMP 161021P00042500 P 10/21/16 42.5 0.00 0.25
MMP 161021P00045000 P 10/21/16 45.0 0.00 0.35
MMP 161021P00047500 P 10/21/16 47.5 0.00 0.45
MMP 161021P00050000 P 10/21/16 50.0 0.00 0.55
MMP 161021P00055000 P 10/21/16 55.0 0.15 0.70
MMP 161021P00057500 P 10/21/16 57.5 0.25 0.90
MMP 161021P00060000 P 10/21/16 60.0 0.65 1.10
MMP 161021P00062500 P 10/21/16 62.5 0.90 1.40
MMP 161021P00065000 P 10/21/16 65.0 1.20 1.80
MMP 161021P00067500 P 10/21/16 67.5 1.70 2.35
MMP 161021P00070000 P 10/21/16 70.0 2.35 3.00
MMP 161021P00072500 P 10/21/16 72.5 3.20 3.90
MMP 161021P00075000 P 10/21/16 75.0 4.30 5.10
MMP 161021P00077500 P 10/21/16 77.5 5.50 6.80
MMP 161021P00080000 P 10/21/16 80.0 7.10 8.50
MMP 161021P00082500 P 10/21/16 82.5 9.10 10.40
MMP 161021P00085000 P 10/21/16 85.0 11.20 12.50
MMP 161021P00090000 P 10/21/16 90.0 14.50 17.90
MMP 161021P00095000 P 10/21/16 95.0 19.50 22.90
MMP 170120C00030000 C 01/20/17 30.0 42.90 46.30
MMP 170120C00032500 C 01/20/17 32.5 40.10 43.90
MMP 170120C00035000 C 01/20/17 35.0 37.70 41.90
MMP 170120C00037500 C 01/20/17 37.5 35.10 39.40
MMP 170120C00040000 C 01/20/17 40.0 32.70 37.00
MMP 170120C00042500 C 01/20/17 42.5 30.40 33.80
MMP 170120C00045000 C 01/20/17 45.0 27.90 31.40
MMP 170120C00047500 C 01/20/17 47.5 25.10 29.40
MMP 170120C00050000 C 01/20/17 50.0 23.00 26.40
MMP 170120C00052500 C 01/20/17 52.5 20.30 24.00
MMP 170120C00055000 C 01/20/17 55.0 18.40 21.40
MMP 170120C00057500 C 01/20/17 57.5 16.30 18.60
MMP 170120C00060000 C 01/20/17 60.0 14.00 16.50
MMP 170120C00062500 C 01/20/17 62.5 11.60 14.40
MMP 170120C00065000 C 01/20/17 65.0 9.40 12.50
MMP 170120C00067500 C 01/20/17 67.5 8.20 10.70
MMP 170120C00070000 C 01/20/17 70.0 6.80 8.40
MMP 170120C00072500 C 01/20/17 72.5 5.30 6.80
MMP 170120C00075000 C 01/20/17 75.0 4.10 5.70
MMP 170120C00077500 C 01/20/17 77.5 2.90 4.10
MMP 170120C00080000 C 01/20/17 80.0 1.90 2.95
MMP 170120C00082500 C 01/20/17 82.5 1.10 2.15
MMP 170120C00085000 C 01/20/17 85.0 0.40 1.65
MMP 170120C00090000 C 01/20/17 90.0 0.10 1.40
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.60
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.50
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.35
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.30
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.40
MMP 170120P00035000 P 01/20/17 35.0 0.05 0.35
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.70
MMP 170120P00040000 P 01/20/17 40.0 0.00 0.80
MMP 170120P00042500 P 01/20/17 42.5 0.00 0.95
MMP 170120P00045000 P 01/20/17 45.0 0.05 1.00
MMP 170120P00047500 P 01/20/17 47.5 0.00 1.00
MMP 170120P00050000 P 01/20/17 50.0 0.40 1.05
MMP 170120P00052500 P 01/20/17 52.5 0.60 1.65
MMP 170120P00055000 P 01/20/17 55.0 0.80 1.40
MMP 170120P00057500 P 01/20/17 57.5 1.05 2.15
MMP 170120P00060000 P 01/20/17 60.0 0.60 2.65
MMP 170120P00062500 P 01/20/17 62.5 1.65 3.10
MMP 170120P00065000 P 01/20/17 65.0 2.15 2.90
MMP 170120P00067500 P 01/20/17 67.5 2.75 4.40
MMP 170120P00070000 P 01/20/17 70.0 3.50 4.40
MMP 170120P00072500 P 01/20/17 72.5 4.50 6.20
MMP 170120P00075000 P 01/20/17 75.0 5.70 6.80
MMP 170120P00077500 P 01/20/17 77.5 7.10 8.70
MMP 170120P00080000 P 01/20/17 80.0 7.70 10.80
MMP 170120P00082500 P 01/20/17 82.5 9.40 12.30
MMP 170120P00085000 P 01/20/17 85.0 11.10 14.30
MMP 170120P00090000 P 01/20/17 90.0 15.50 19.00
MMP 170120P00095000 P 01/20/17 95.0 20.30 24.00
MMP 170120P00100000 P 01/20/17 100.0 25.10 29.20
MMP 170120P00105000 P 01/20/17 105.0 30.10 33.80
MMP 180119C00030000 C 01/19/18 30.0 42.30 46.40
MMP 180119C00032500 C 01/19/18 32.5 39.70 44.30
MMP 180119C00035000 C 01/19/18 35.0 37.20 41.80
MMP 180119C00037500 C 01/19/18 37.5 34.70 39.30
MMP 180119C00040000 C 01/19/18 40.0 32.20 36.80
MMP 180119C00042500 C 01/19/18 42.5 29.60 34.30
MMP 180119C00045000 C 01/19/18 45.0 27.20 31.80
MMP 180119C00047500 C 01/19/18 47.5 26.10 28.30
MMP 180119C00050000 C 01/19/18 50.0 23.70 26.10
MMP 180119C00052500 C 01/19/18 52.5 21.20 24.20
MMP 180119C00055000 C 01/19/18 55.0 19.20 22.00
MMP 180119C00057500 C 01/19/18 57.5 16.70 20.00
MMP 180119C00060000 C 01/19/18 60.0 14.70 18.00
MMP 180119C00062500 C 01/19/18 62.5 12.90 16.40
MMP 180119C00065000 C 01/19/18 65.0 11.10 14.60
MMP 180119C00067500 C 01/19/18 67.5 9.50 13.00
MMP 180119C00070000 C 01/19/18 70.0 8.00 11.60
MMP 180119C00072500 C 01/19/18 72.5 6.70 10.40
MMP 180119C00075000 C 01/19/18 75.0 5.50 8.70
MMP 180119C00077500 C 01/19/18 77.5 4.80 8.20
MMP 180119C00080000 C 01/19/18 80.0 3.80 7.20
MMP 180119C00082500 C 01/19/18 82.5 2.90 6.40
MMP 180119C00085000 C 01/19/18 85.0 2.10 5.80
MMP 180119C00090000 C 01/19/18 90.0 0.90 4.60
MMP 180119C00095000 C 01/19/18 95.0 1.00 3.30
MMP 180119C00100000 C 01/19/18 100.0 0.25 2.40
MMP 180119C00105000 C 01/19/18 105.0 0.10 2.00
MMP 180119P00030000 P 01/19/18 30.0 0.00 1.05
MMP 180119P00032500 P 01/19/18 32.5 0.30 1.60
MMP 180119P00035000 P 01/19/18 35.0 0.35 1.35
MMP 180119P00037500 P 01/19/18 37.5 0.15 1.50
MMP 180119P00040000 P 01/19/18 40.0 0.25 1.75
MMP 180119P00042500 P 01/19/18 42.5 0.40 2.00
MMP 180119P00045000 P 01/19/18 45.0 0.60 3.00
MMP 180119P00047500 P 01/19/18 47.5 0.90 3.20
MMP 180119P00050000 P 01/19/18 50.0 1.20 3.90
MMP 180119P00052500 P 01/19/18 52.5 1.65 4.50
MMP 180119P00055000 P 01/19/18 55.0 2.10 5.10
MMP 180119P00057500 P 01/19/18 57.5 2.65 5.80
MMP 180119P00060000 P 01/19/18 60.0 3.30 6.60
MMP 180119P00062500 P 01/19/18 62.5 4.10 7.50
MMP 180119P00065000 P 01/19/18 65.0 4.90 8.50
MMP 180119P00067500 P 01/19/18 67.5 5.80 9.60
MMP 180119P00070000 P 01/19/18 70.0 6.80 10.80
MMP 180119P00072500 P 01/19/18 72.5 7.90 12.00
MMP 180119P00075000 P 01/19/18 75.0 9.30 13.20
MMP 180119P00077500 P 01/19/18 77.5 10.90 14.80
MMP 180119P00080000 P 01/19/18 80.0 12.50 16.30
MMP 180119P00082500 P 01/19/18 82.5 14.10 17.90
MMP 180119P00085000 P 01/19/18 85.0 15.90 19.70
MMP 180119P00090000 P 01/19/18 90.0 19.90 23.30
MMP 180119P00095000 P 01/19/18 95.0 24.10 27.40
MMP 180119P00100000 P 01/19/18 100.0 28.30 31.90
MMP 180119P00105000 P 01/19/18 105.0 32.80 36.20

OPRA data is delayed 15 minutes.