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 (2016-12-02)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170317C00037500 C 03/17/17 37.5 42.00 43.10
MMP 170317C00040000 C 03/17/17 40.0 39.50 40.60
MMP 170317C00042500 C 03/17/17 42.5 37.00 38.10
MMP 170317C00045000 C 03/17/17 45.0 34.50 35.60
MMP 170317C00050000 C 03/17/17 50.0 29.50 30.60
MMP 170317C00055000 C 03/17/17 55.0 24.50 25.60
MMP 170317C00060000 C 03/17/17 60.0 19.50 20.60
MMP 170317C00065000 C 03/17/17 65.0 14.50 15.70
MMP 170317C00067500 C 03/17/17 67.5 12.00 13.20
MMP 170317C00070000 C 03/17/17 70.0 9.80 10.70
MMP 170317C00072500 C 03/17/17 72.5 7.30 9.20
MMP 170317C00075000 C 03/17/17 75.0 5.00 5.80
MMP 170317C00077500 C 03/17/17 77.5 2.90 3.60
MMP 170317C00080000 C 03/17/17 80.0 1.35 1.60
MMP 170317C00082500 C 03/17/17 82.5 0.40 0.55
MMP 170317C00085000 C 03/17/17 85.0 0.05 0.35
MMP 170317C00087500 C 03/17/17 87.5 0.00 0.20
MMP 170317C00090000 C 03/17/17 90.0 0.00 0.10
MMP 170317C00095000 C 03/17/17 95.0 0.00 0.05
MMP 170317C00100000 C 03/17/17 100.0 0.00 0.05
MMP 170317C00105000 C 03/17/17 105.0 0.00 0.05
MMP 170317C00110000 C 03/17/17 110.0 0.00 0.05
MMP 170317P00037500 P 03/17/17 37.5 0.00 0.10
MMP 170317P00040000 P 03/17/17 40.0 0.00 0.05
MMP 170317P00042500 P 03/17/17 42.5 0.00 0.10
MMP 170317P00045000 P 03/17/17 45.0 0.00 0.05
MMP 170317P00050000 P 03/17/17 50.0 0.00 0.10
MMP 170317P00055000 P 03/17/17 55.0 0.00 0.05
MMP 170317P00060000 P 03/17/17 60.0 0.00 0.10
MMP 170317P00065000 P 03/17/17 65.0 0.00 0.15
MMP 170317P00067500 P 03/17/17 67.5 0.00 0.30
MMP 170317P00070000 P 03/17/17 70.0 0.00 0.30
MMP 170317P00072500 P 03/17/17 72.5 0.00 0.30
MMP 170317P00075000 P 03/17/17 75.0 0.10 0.30
MMP 170317P00077500 P 03/17/17 77.5 0.45 0.60
MMP 170317P00080000 P 03/17/17 80.0 1.20 1.40
MMP 170317P00082500 P 03/17/17 82.5 2.60 3.10
MMP 170317P00085000 P 03/17/17 85.0 4.50 5.50
MMP 170317P00087500 P 03/17/17 87.5 5.60 8.10
MMP 170317P00090000 P 03/17/17 90.0 9.40 10.30
MMP 170317P00095000 P 03/17/17 95.0 14.40 15.60
MMP 170317P00100000 P 03/17/17 100.0 19.40 20.60
MMP 170317P00105000 P 03/17/17 105.0 24.40 25.60
MMP 170317P00110000 P 03/17/17 110.0 29.40 30.40
MMP 170421C00037500 C 04/21/17 37.5 42.00 43.20
MMP 170421C00040000 C 04/21/17 40.0 39.50 40.70
MMP 170421C00042500 C 04/21/17 42.5 37.20 38.20
MMP 170421C00045000 C 04/21/17 45.0 34.50 35.70
MMP 170421C00047500 C 04/21/17 47.5 32.00 33.20
MMP 170421C00050000 C 04/21/17 50.0 29.40 31.70
MMP 170421C00055000 C 04/21/17 55.0 24.30 26.70
MMP 170421C00057500 C 04/21/17 57.5 21.80 24.20
MMP 170421C00060000 C 04/21/17 60.0 19.60 21.60
MMP 170421C00062500 C 04/21/17 62.5 17.20 20.00
MMP 170421C00065000 C 04/21/17 65.0 14.80 17.40
MMP 170421C00067500 C 04/21/17 67.5 12.10 14.30
MMP 170421C00070000 C 04/21/17 70.0 10.00 11.80
MMP 170421C00072500 C 04/21/17 72.5 7.70 9.40
MMP 170421C00075000 C 04/21/17 75.0 5.70 6.10
MMP 170421C00077500 C 04/21/17 77.5 3.70 4.10
MMP 170421C00080000 C 04/21/17 80.0 2.15 2.40
MMP 170421C00082500 C 04/21/17 82.5 1.05 1.25
MMP 170421C00085000 C 04/21/17 85.0 0.45 0.65
MMP 170421C00087500 C 04/21/17 87.5 0.15 0.35
MMP 170421C00090000 C 04/21/17 90.0 0.00 0.30
MMP 170421C00095000 C 04/21/17 95.0 0.00 0.10
MMP 170421C00100000 C 04/21/17 100.0 0.00 0.05
MMP 170421C00105000 C 04/21/17 105.0 0.00 0.05
MMP 170421P00037500 P 04/21/17 37.5 0.00 0.05
MMP 170421P00040000 P 04/21/17 40.0 0.00 0.10
MMP 170421P00042500 P 04/21/17 42.5 0.00 0.10
MMP 170421P00045000 P 04/21/17 45.0 0.00 0.10
MMP 170421P00047500 P 04/21/17 47.5 0.00 0.10
MMP 170421P00050000 P 04/21/17 50.0 0.00 0.05
MMP 170421P00055000 P 04/21/17 55.0 0.00 0.10
MMP 170421P00057500 P 04/21/17 57.5 0.00 0.15
MMP 170421P00060000 P 04/21/17 60.0 0.00 0.25
MMP 170421P00062500 P 04/21/17 62.5 0.00 0.10
MMP 170421P00065000 P 04/21/17 65.0 0.00 0.35
MMP 170421P00067500 P 04/21/17 67.5 0.10 0.20
MMP 170421P00070000 P 04/21/17 70.0 0.15 0.30
MMP 170421P00072500 P 04/21/17 72.5 0.30 0.45
MMP 170421P00075000 P 04/21/17 75.0 0.55 0.70
MMP 170421P00077500 P 04/21/17 77.5 1.05 1.30
MMP 170421P00080000 P 04/21/17 80.0 1.95 2.20
MMP 170421P00082500 P 04/21/17 82.5 3.30 3.60
MMP 170421P00085000 P 04/21/17 85.0 4.20 5.80
MMP 170421P00087500 P 04/21/17 87.5 6.90 7.90
MMP 170421P00090000 P 04/21/17 90.0 7.70 11.40
MMP 170421P00095000 P 04/21/17 95.0 13.40 15.30
MMP 170421P00100000 P 04/21/17 100.0 18.40 20.30
MMP 170421P00105000 P 04/21/17 105.0 23.50 25.40
MMP 170721C00035000 C 07/21/17 35.0 44.50 45.90
MMP 170721C00037500 C 07/21/17 37.5 41.80 43.40
MMP 170721C00040000 C 07/21/17 40.0 39.50 40.90
MMP 170721C00042500 C 07/21/17 42.5 36.90 38.40
MMP 170721C00045000 C 07/21/17 45.0 34.50 35.90
MMP 170721C00047500 C 07/21/17 47.5 31.80 33.40
MMP 170721C00050000 C 07/21/17 50.0 29.40 30.90
MMP 170721C00055000 C 07/21/17 55.0 24.60 25.90
MMP 170721C00057500 C 07/21/17 57.5 22.10 23.50
MMP 170721C00060000 C 07/21/17 60.0 19.50 21.00
MMP 170721C00062500 C 07/21/17 62.5 17.00 18.60
MMP 170721C00065000 C 07/21/17 65.0 14.70 16.90
MMP 170721C00067500 C 07/21/17 67.5 12.30 13.80
MMP 170721C00070000 C 07/21/17 70.0 10.80 11.10
MMP 170721C00072500 C 07/21/17 72.5 8.60 9.00
MMP 170721C00075000 C 07/21/17 75.0 6.60 7.00
MMP 170721C00077500 C 07/21/17 77.5 4.90 5.30
MMP 170721C00080000 C 07/21/17 80.0 3.50 3.70
MMP 170721C00082500 C 07/21/17 82.5 2.25 2.50
MMP 170721C00085000 C 07/21/17 85.0 1.45 1.60
MMP 170721C00087500 C 07/21/17 87.5 0.85 1.15
MMP 170721C00090000 C 07/21/17 90.0 0.50 0.80
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.55
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.25
MMP 170721P00035000 P 07/21/17 35.0 0.00 0.10
MMP 170721P00037500 P 07/21/17 37.5 0.00 0.10
MMP 170721P00040000 P 07/21/17 40.0 0.00 0.10
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.15
MMP 170721P00045000 P 07/21/17 45.0 0.00 0.20
MMP 170721P00047500 P 07/21/17 47.5 0.00 0.30
MMP 170721P00050000 P 07/21/17 50.0 0.00 0.40
MMP 170721P00055000 P 07/21/17 55.0 0.05 0.60
MMP 170721P00057500 P 07/21/17 57.5 0.00 0.70
MMP 170721P00060000 P 07/21/17 60.0 0.00 0.80
MMP 170721P00062500 P 07/21/17 62.5 0.10 0.55
MMP 170721P00065000 P 07/21/17 65.0 0.45 0.70
MMP 170721P00067500 P 07/21/17 67.5 0.65 0.75
MMP 170721P00070000 P 07/21/17 70.0 0.90 1.25
MMP 170721P00072500 P 07/21/17 72.5 1.40 1.50
MMP 170721P00075000 P 07/21/17 75.0 1.95 2.15
MMP 170721P00077500 P 07/21/17 77.5 2.75 3.00
MMP 170721P00080000 P 07/21/17 80.0 3.80 4.10
MMP 170721P00082500 P 07/21/17 82.5 5.00 5.40
MMP 170721P00085000 P 07/21/17 85.0 6.50 7.30
MMP 170721P00087500 P 07/21/17 87.5 8.10 9.50
MMP 170721P00090000 P 07/21/17 90.0 10.20 11.80
MMP 170721P00095000 P 07/21/17 95.0 15.00 16.50
MMP 170721P00100000 P 07/21/17 100.0 19.90 21.40
MMP 180119C00030000 C 01/19/18 30.0 48.90 51.30
MMP 180119C00032500 C 01/19/18 32.5 46.40 48.80
MMP 180119C00035000 C 01/19/18 35.0 43.90 46.30
MMP 180119C00037500 C 01/19/18 37.5 41.40 43.80
MMP 180119C00040000 C 01/19/18 40.0 38.90 41.30
MMP 180119C00042500 C 01/19/18 42.5 36.40 38.80
MMP 180119C00045000 C 01/19/18 45.0 33.90 36.30
MMP 180119C00047500 C 01/19/18 47.5 31.50 33.80
MMP 180119C00050000 C 01/19/18 50.0 29.00 31.30
MMP 180119C00052500 C 01/19/18 52.5 26.50 28.80
MMP 180119C00055000 C 01/19/18 55.0 24.10 26.30
MMP 180119C00057500 C 01/19/18 57.5 21.60 23.90
MMP 180119C00060000 C 01/19/18 60.0 19.80 22.00
MMP 180119C00062500 C 01/19/18 62.5 16.90 19.20
MMP 180119C00065000 C 01/19/18 65.0 14.90 17.00
MMP 180119C00067500 C 01/19/18 67.5 13.30 14.90
MMP 180119C00070000 C 01/19/18 70.0 11.30 12.90
MMP 180119C00072500 C 01/19/18 72.5 9.50 12.10
MMP 180119C00075000 C 01/19/18 75.0 7.80 8.90
MMP 180119C00077500 C 01/19/18 77.5 6.30 6.90
MMP 180119C00080000 C 01/19/18 80.0 5.00 5.60
MMP 180119C00082500 C 01/19/18 82.5 3.90 4.40
MMP 180119C00085000 C 01/19/18 85.0 2.90 3.20
MMP 180119C00087500 C 01/19/18 87.5 1.75 3.20
MMP 180119C00090000 C 01/19/18 90.0 1.35 2.55
MMP 180119C00095000 C 01/19/18 95.0 0.45 1.25
MMP 180119C00100000 C 01/19/18 100.0 0.10 1.00
MMP 180119C00105000 C 01/19/18 105.0 0.05 0.75
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.25
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.35
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.45
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.60
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.70
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.50
MMP 180119P00045000 P 01/19/18 45.0 0.05 1.00
MMP 180119P00047500 P 01/19/18 47.5 0.05 1.00
MMP 180119P00050000 P 01/19/18 50.0 0.10 1.00
MMP 180119P00052500 P 01/19/18 52.5 0.25 1.30
MMP 180119P00055000 P 01/19/18 55.0 0.40 1.35
MMP 180119P00057500 P 01/19/18 57.5 0.55 1.25
MMP 180119P00060000 P 01/19/18 60.0 0.95 1.70
MMP 180119P00062500 P 01/19/18 62.5 1.15 2.05
MMP 180119P00065000 P 01/19/18 65.0 1.30 2.85
MMP 180119P00067500 P 01/19/18 67.5 1.85 2.90
MMP 180119P00070000 P 01/19/18 70.0 2.15 3.50
MMP 180119P00072500 P 01/19/18 72.5 3.30 3.90
MMP 180119P00075000 P 01/19/18 75.0 4.20 4.80
MMP 180119P00077500 P 01/19/18 77.5 5.20 5.80
MMP 180119P00080000 P 01/19/18 80.0 5.70 7.30
MMP 180119P00082500 P 01/19/18 82.5 7.20 8.60
MMP 180119P00085000 P 01/19/18 85.0 8.80 10.90
MMP 180119P00087500 P 01/19/18 87.5 10.60 12.70
MMP 180119P00090000 P 01/19/18 90.0 11.50 13.90
MMP 180119P00095000 P 01/19/18 95.0 16.40 18.00
MMP 180119P00100000 P 01/19/18 100.0 20.90 23.20
MMP 180119P00105000 P 01/19/18 105.0 25.60 27.50
MMP 190118C00035000 C 01/18/19 35.0 44.00 47.30
MMP 190118C00037500 C 01/18/19 37.5 40.60 44.80
MMP 190118C00040000 C 01/18/19 40.0 38.10 42.30
MMP 190118C00042500 C 01/18/19 42.5 35.60 39.80
MMP 190118C00045000 C 01/18/19 45.0 33.60 37.30
MMP 190118C00047500 C 01/18/19 47.5 31.10 34.80
MMP 190118C00050000 C 01/18/19 50.0 28.60 32.40
MMP 190118C00055000 C 01/18/19 55.0 24.20 27.30
MMP 190118C00057500 C 01/18/19 57.5 21.70 24.90
MMP 190118C00060000 C 01/18/19 60.0 19.70 22.80
MMP 190118C00062500 C 01/18/19 62.5 17.70 20.70
MMP 190118C00065000 C 01/18/19 65.0 15.30 19.30
MMP 190118C00067500 C 01/18/19 67.5 13.40 16.80
MMP 190118C00070000 C 01/18/19 70.0 12.00 14.90
MMP 190118C00072500 C 01/18/19 72.5 10.40 13.90
MMP 190118C00075000 C 01/18/19 75.0 9.20 11.20
MMP 190118C00077500 C 01/18/19 77.5 7.90 9.80
MMP 190118C00080000 C 01/18/19 80.0 6.60 8.90
MMP 190118C00082500 C 01/18/19 82.5 4.60 8.00
MMP 190118C00085000 C 01/18/19 85.0 4.60 6.60
MMP 190118C00087500 C 01/18/19 87.5 3.10 6.00
MMP 190118C00090000 C 01/18/19 90.0 2.50 5.10
MMP 190118C00095000 C 01/18/19 95.0 1.85 3.30
MMP 190118C00100000 C 01/18/19 100.0 1.40 2.20
MMP 190118C00105000 C 01/18/19 105.0 0.75 1.25
MMP 190118C00110000 C 01/18/19 110.0 0.30 1.00
MMP 190118C00115000 C 01/18/19 115.0 0.10 1.00
MMP 190118P00035000 P 01/18/19 35.0 0.10 1.00
MMP 190118P00037500 P 01/18/19 37.5 0.20 1.00
MMP 190118P00040000 P 01/18/19 40.0 0.30 1.05
MMP 190118P00042500 P 01/18/19 42.5 0.45 1.50
MMP 190118P00045000 P 01/18/19 45.0 0.65 2.20
MMP 190118P00047500 P 01/18/19 47.5 0.85 1.65
MMP 190118P00050000 P 01/18/19 50.0 1.15 1.95
MMP 190118P00055000 P 01/18/19 55.0 1.80 2.65
MMP 190118P00057500 P 01/18/19 57.5 1.85 3.40
MMP 190118P00060000 P 01/18/19 60.0 2.40 3.90
MMP 190118P00062500 P 01/18/19 62.5 3.00 4.50
MMP 190118P00065000 P 01/18/19 65.0 3.60 5.10
MMP 190118P00067500 P 01/18/19 67.5 4.30 6.10
MMP 190118P00070000 P 01/18/19 70.0 5.00 7.50
MMP 190118P00072500 P 01/18/19 72.5 5.80 8.60
MMP 190118P00075000 P 01/18/19 75.0 6.80 9.00
MMP 190118P00077500 P 01/18/19 77.5 7.90 11.00
MMP 190118P00080000 P 01/18/19 80.0 9.10 12.40
MMP 190118P00082500 P 01/18/19 82.5 10.40 13.00
MMP 190118P00085000 P 01/18/19 85.0 11.80 14.50
MMP 190118P00087500 P 01/18/19 87.5 13.50 16.20
MMP 190118P00090000 P 01/18/19 90.0 14.90 17.80
MMP 190118P00095000 P 01/18/19 95.0 18.70 21.50
MMP 190118P00100000 P 01/18/19 100.0 22.70 25.90
MMP 190118P00105000 P 01/18/19 105.0 27.10 30.20
MMP 190118P00110000 P 01/18/19 110.0 31.50 35.50
MMP 190118P00115000 P 01/18/19 115.0 36.20 40.00

OPRA data is delayed 15 minutes.