Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Magellan Midstream Partners Lp (MMP)
As of Dec 18 2017 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 180119C00030000 C Jan 19, 2018 30.0 39.10 40.90
MMP 180119C00032500 C Jan 19, 2018 32.5 35.10 39.80
MMP 180119C00035000 C Jan 19, 2018 35.0 33.70 35.60
MMP 180119C00037500 C Jan 19, 2018 37.5 30.90 33.30
MMP 180119C00040000 C Jan 19, 2018 40.0 29.40 30.40
MMP 180119C00042500 C Jan 19, 2018 42.5 26.40 28.30
MMP 180119C00045000 C Jan 19, 2018 45.0 24.20 25.50
MMP 180119C00047500 C Jan 19, 2018 47.5 21.80 22.90
MMP 180119C00050000 C Jan 19, 2018 50.0 19.50 20.50
MMP 180119C00052500 C Jan 19, 2018 52.5 16.70 18.00
MMP 180119C00055000 C Jan 19, 2018 55.0 14.80 15.20
MMP 180119C00057500 C Jan 19, 2018 57.5 12.20 12.80
MMP 180119C00060000 C Jan 19, 2018 60.0 9.80 10.30
MMP 180119C00062500 C Jan 19, 2018 62.5 7.20 8.40
MMP 180119C00065000 C Jan 19, 2018 65.0 4.90 5.40
MMP 180119C00067500 C Jan 19, 2018 67.5 2.80 3.10
MMP 180119C00070000 C Jan 19, 2018 70.0 1.20 1.40
MMP 180119C00072500 C Jan 19, 2018 72.5 0.30 0.40
MMP 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
MMP 180119C00077500 C Jan 19, 2018 77.5 0.00 0.05
MMP 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
MMP 180119C00082500 C Jan 19, 2018 82.5 0.00 0.05
MMP 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
MMP 180119C00087500 C Jan 19, 2018 87.5 0.00 0.05
MMP 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
MMP 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
MMP 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
MMP 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
MMP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
MMP 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
MMP 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
MMP 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
MMP 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
MMP 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
MMP 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
MMP 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
MMP 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
MMP 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
MMP 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
MMP 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
MMP 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
MMP 180119P00062500 P Jan 19, 2018 62.5 0.00 0.10
MMP 180119P00065000 P Jan 19, 2018 65.0 0.10 0.20
MMP 180119P00067500 P Jan 19, 2018 67.5 0.45 0.50
MMP 180119P00070000 P Jan 19, 2018 70.0 1.25 1.45
MMP 180119P00072500 P Jan 19, 2018 72.5 2.70 3.10
MMP 180119P00075000 P Jan 19, 2018 75.0 4.80 5.40
MMP 180119P00077500 P Jan 19, 2018 77.5 7.30 7.90
MMP 180119P00080000 P Jan 19, 2018 80.0 9.60 10.50
MMP 180119P00082500 P Jan 19, 2018 82.5 12.20 13.10
MMP 180119P00085000 P Jan 19, 2018 85.0 14.60 15.50
MMP 180119P00087500 P Jan 19, 2018 87.5 17.10 18.00
MMP 180119P00090000 P Jan 19, 2018 90.0 19.50 20.90
MMP 180119P00095000 P Jan 19, 2018 95.0 24.50 25.50
MMP 180119P00100000 P Jan 19, 2018 100.0 29.20 30.70
MMP 180119P00105000 P Jan 19, 2018 105.0 34.60 35.60
MMP 180420C00047500 C Apr 20, 2018 47.5 21.80 23.30
MMP 180420C00050000 C Apr 20, 2018 50.0 19.20 21.00
MMP 180420C00055000 C Apr 20, 2018 55.0 14.10 15.60
MMP 180420C00057500 C Apr 20, 2018 57.5 12.20 13.60
MMP 180420C00060000 C Apr 20, 2018 60.0 9.90 10.50
MMP 180420C00062500 C Apr 20, 2018 62.5 7.60 8.30
MMP 180420C00065000 C Apr 20, 2018 65.0 5.60 6.10
MMP 180420C00067500 C Apr 20, 2018 67.5 3.80 4.10
MMP 180420C00070000 C Apr 20, 2018 70.0 2.35 2.65
MMP 180420C00072500 C Apr 20, 2018 72.5 1.35 1.50
MMP 180420C00075000 C Apr 20, 2018 75.0 0.70 0.85
MMP 180420C00080000 C Apr 20, 2018 80.0 0.15 0.25
MMP 180420C00085000 C Apr 20, 2018 85.0 0.00 0.10
MMP 180420C00090000 C Apr 20, 2018 90.0 0.00 0.05
MMP 180420P00047500 P Apr 20, 2018 47.5 0.00 0.15
MMP 180420P00050000 P Apr 20, 2018 50.0 0.00 0.15
MMP 180420P00055000 P Apr 20, 2018 55.0 0.20 0.25
MMP 180420P00057500 P Apr 20, 2018 57.5 0.20 0.35
MMP 180420P00060000 P Apr 20, 2018 60.0 0.35 0.50
MMP 180420P00062500 P Apr 20, 2018 62.5 0.60 0.80
MMP 180420P00065000 P Apr 20, 2018 65.0 1.10 1.25
MMP 180420P00067500 P Apr 20, 2018 67.5 1.85 2.05
MMP 180420P00070000 P Apr 20, 2018 70.0 2.90 3.30
MMP 180420P00072500 P Apr 20, 2018 72.5 4.30 4.90
MMP 180420P00075000 P Apr 20, 2018 75.0 6.10 6.80
MMP 180420P00080000 P Apr 20, 2018 80.0 10.10 11.30
MMP 180420P00085000 P Apr 20, 2018 85.0 14.90 17.70
MMP 180420P00090000 P Apr 20, 2018 90.0 20.10 21.40
MMP 180720C00047500 C Jul 20, 2018 47.5 20.10 24.90
MMP 180720C00050000 C Jul 20, 2018 50.0 17.70 22.30
MMP 180720C00055000 C Jul 20, 2018 55.0 12.70 17.50
MMP 180720C00057500 C Jul 20, 2018 57.5 12.30 13.00
MMP 180720C00060000 C Jul 20, 2018 60.0 9.90 10.70
MMP 180720C00062500 C Jul 20, 2018 62.5 7.90 8.60
MMP 180720C00065000 C Jul 20, 2018 65.0 6.10 6.60
MMP 180720C00067500 C Jul 20, 2018 67.5 4.40 4.70
MMP 180720C00070000 C Jul 20, 2018 70.0 3.00 3.30
MMP 180720C00072500 C Jul 20, 2018 72.5 2.00 2.25
MMP 180720C00075000 C Jul 20, 2018 75.0 1.20 1.35
MMP 180720C00080000 C Jul 20, 2018 80.0 0.30 0.50
MMP 180720C00085000 C Jul 20, 2018 85.0 0.00 0.20
MMP 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
MMP 180720P00047500 P Jul 20, 2018 47.5 0.05 0.25
MMP 180720P00050000 P Jul 20, 2018 50.0 0.15 0.35
MMP 180720P00055000 P Jul 20, 2018 55.0 0.35 0.55
MMP 180720P00057500 P Jul 20, 2018 57.5 0.55 0.70
MMP 180720P00060000 P Jul 20, 2018 60.0 0.90 1.05
MMP 180720P00062500 P Jul 20, 2018 62.5 1.45 1.55
MMP 180720P00065000 P Jul 20, 2018 65.0 2.10 2.35
MMP 180720P00067500 P Jul 20, 2018 67.5 3.00 3.10
MMP 180720P00070000 P Jul 20, 2018 70.0 4.10 4.40
MMP 180720P00072500 P Jul 20, 2018 72.5 5.60 6.20
MMP 180720P00075000 P Jul 20, 2018 75.0 7.10 7.60
MMP 180720P00080000 P Jul 20, 2018 80.0 11.30 12.30
MMP 180720P00085000 P Jul 20, 2018 85.0 14.00 18.50
MMP 180720P00090000 P Jul 20, 2018 90.0 18.90 23.50
MMP 190118C00035000 C Jan 18, 2019 35.0 32.50 37.20
MMP 190118C00037500 C Jan 18, 2019 37.5 30.10 35.00
MMP 190118C00040000 C Jan 18, 2019 40.0 27.70 32.00
MMP 190118C00042500 C Jan 18, 2019 42.5 25.00 29.80
MMP 190118C00045000 C Jan 18, 2019 45.0 22.80 26.60
MMP 190118C00047500 C Jan 18, 2019 47.5 20.10 25.00
MMP 190118C00050000 C Jan 18, 2019 50.0 17.50 22.10
MMP 190118C00055000 C Jan 18, 2019 55.0 14.00 16.10
MMP 190118C00057500 C Jan 18, 2019 57.5 11.50 14.20
MMP 190118C00060000 C Jan 18, 2019 60.0 9.90 11.20
MMP 190118C00062500 C Jan 18, 2019 62.5 7.90 9.00
MMP 190118C00065000 C Jan 18, 2019 65.0 6.50 7.10
MMP 190118C00067500 C Jan 18, 2019 67.5 4.60 5.60
MMP 190118C00070000 C Jan 18, 2019 70.0 3.80 4.20
MMP 190118C00072500 C Jan 18, 2019 72.5 2.70 3.20
MMP 190118C00075000 C Jan 18, 2019 75.0 1.60 2.30
MMP 190118C00077500 C Jan 18, 2019 77.5 1.25 1.60
MMP 190118C00080000 C Jan 18, 2019 80.0 0.85 1.10
MMP 190118C00082500 C Jan 18, 2019 82.5 0.55 0.75
MMP 190118C00085000 C Jan 18, 2019 85.0 0.35 0.80
MMP 190118C00087500 C Jan 18, 2019 87.5 0.20 0.50
MMP 190118C00090000 C Jan 18, 2019 90.0 0.15 0.30
MMP 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
MMP 190118C00100000 C Jan 18, 2019 100.0 0.00 0.15
MMP 190118C00105000 C Jan 18, 2019 105.0 0.00 0.10
MMP 190118C00110000 C Jan 18, 2019 110.0 0.00 0.10
MMP 190118C00115000 C Jan 18, 2019 115.0 0.00 0.10
MMP 190118P00035000 P Jan 18, 2019 35.0 0.00 0.25
MMP 190118P00037500 P Jan 18, 2019 37.5 0.00 0.30
MMP 190118P00040000 P Jan 18, 2019 40.0 0.10 0.35
MMP 190118P00042500 P Jan 18, 2019 42.5 0.15 0.45
MMP 190118P00045000 P Jan 18, 2019 45.0 0.20 0.50
MMP 190118P00047500 P Jan 18, 2019 47.5 0.30 0.60
MMP 190118P00050000 P Jan 18, 2019 50.0 0.40 0.75
MMP 190118P00055000 P Jan 18, 2019 55.0 1.10 1.25
MMP 190118P00057500 P Jan 18, 2019 57.5 1.35 1.65
MMP 190118P00060000 P Jan 18, 2019 60.0 1.85 2.45
MMP 190118P00062500 P Jan 18, 2019 62.5 2.40 2.90
MMP 190118P00065000 P Jan 18, 2019 65.0 3.20 4.10
MMP 190118P00067500 P Jan 18, 2019 67.5 4.10 5.20
MMP 190118P00070000 P Jan 18, 2019 70.0 5.50 6.20
MMP 190118P00072500 P Jan 18, 2019 72.5 6.90 7.60
MMP 190118P00075000 P Jan 18, 2019 75.0 8.50 9.50
MMP 190118P00077500 P Jan 18, 2019 77.5 10.00 11.40
MMP 190118P00080000 P Jan 18, 2019 80.0 12.40 13.50
MMP 190118P00082500 P Jan 18, 2019 82.5 13.30 16.40
MMP 190118P00085000 P Jan 18, 2019 85.0 15.30 19.00
MMP 190118P00087500 P Jan 18, 2019 87.5 17.70 21.80
MMP 190118P00090000 P Jan 18, 2019 90.0 19.70 24.40
MMP 190118P00095000 P Jan 18, 2019 95.0 24.50 29.30
MMP 190118P00100000 P Jan 18, 2019 100.0 29.50 33.70
MMP 190118P00105000 P Jan 18, 2019 105.0 34.30 39.00
MMP 190118P00110000 P Jan 18, 2019 110.0 39.30 44.00
MMP 190118P00115000 P Jan 18, 2019 115.0 44.10 48.90
OPRA data is delayed 15 minutes.