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 (2014-09-05)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141018C00050000 C 10/18/14 50.0 31.10 34.00
MMP 141018C00055000 C 10/18/14 55.0 26.30 28.00
MMP 141018C00060000 C 10/18/14 60.0 20.80 23.00
MMP 141018C00062500 C 10/18/14 62.5 17.60 20.50
MMP 141018C00065000 C 10/18/14 65.0 16.40 18.00
MMP 141018C00067500 C 10/18/14 67.5 13.60 15.50
MMP 141018C00070000 C 10/18/14 70.0 11.40 13.00
MMP 141018C00072500 C 10/18/14 72.5 8.90 10.50
MMP 141018C00075000 C 10/18/14 75.0 6.60 7.90
MMP 141018C00077500 C 10/18/14 77.5 4.30 6.70
MMP 141018C00080000 C 10/18/14 80.0 2.50 2.85
MMP 141018C00082500 C 10/18/14 82.5 1.10 1.30
MMP 141018C00085000 C 10/18/14 85.0 0.40 0.60
MMP 141018C00087500 C 10/18/14 87.5 0.10 0.35
MMP 141018C00090000 C 10/18/14 90.0 0.00 0.15
MMP 141018C00092500 C 10/18/14 92.5 0.00 0.25
MMP 141018C00095000 C 10/18/14 95.0 0.00 0.25
MMP 141018C00100000 C 10/18/14 100.0 0.00 0.25
MMP 141018P00050000 P 10/18/14 50.0 0.00 0.25
MMP 141018P00055000 P 10/18/14 55.0 0.00 0.25
MMP 141018P00060000 P 10/18/14 60.0 0.00 0.30
MMP 141018P00062500 P 10/18/14 62.5 0.00 0.30
MMP 141018P00065000 P 10/18/14 65.0 0.00 0.30
MMP 141018P00067500 P 10/18/14 67.5 0.00 0.30
MMP 141018P00070000 P 10/18/14 70.0 0.00 0.30
MMP 141018P00072500 P 10/18/14 72.5 0.00 0.30
MMP 141018P00075000 P 10/18/14 75.0 0.00 0.40
MMP 141018P00077500 P 10/18/14 77.5 0.20 0.55
MMP 141018P00080000 P 10/18/14 80.0 0.95 1.10
MMP 141018P00082500 P 10/18/14 82.5 2.00 2.25
MMP 141018P00085000 P 10/18/14 85.0 3.40 4.10
MMP 141018P00087500 P 10/18/14 87.5 3.70 6.40
MMP 141018P00090000 P 10/18/14 90.0 6.10 9.20
MMP 141018P00092500 P 10/18/14 92.5 8.60 11.20
MMP 141018P00095000 P 10/18/14 95.0 11.10 13.80
MMP 141018P00100000 P 10/18/14 100.0 16.00 19.10
MMP 141122C00070000 C 11/22/14 70.0 11.20 14.20
MMP 141122C00075000 C 11/22/14 75.0 7.00 9.60
MMP 141122C00077500 C 11/22/14 77.5 4.90 7.50
MMP 141122C00080000 C 11/22/14 80.0 3.20 5.80
MMP 141122C00082500 C 11/22/14 82.5 1.90 2.25
MMP 141122C00085000 C 11/22/14 85.0 1.00 2.05
MMP 141122C00087500 C 11/22/14 87.5 0.50 1.15
MMP 141122C00090000 C 11/22/14 90.0 0.20 0.85
MMP 141122C00092500 C 11/22/14 92.5 0.05 0.55
MMP 141122C00095000 C 11/22/14 95.0 0.00 0.40
MMP 141122C00100000 C 11/22/14 100.0 0.00 0.25
MMP 141122C00105000 C 11/22/14 105.0 0.00 0.30
MMP 141122P00070000 P 11/22/14 70.0 0.10 0.65
MMP 141122P00075000 P 11/22/14 75.0 0.35 1.05
MMP 141122P00077500 P 11/22/14 77.5 1.15 1.50
MMP 141122P00080000 P 11/22/14 80.0 2.05 2.35
MMP 141122P00082500 P 11/22/14 82.5 3.20 3.60
MMP 141122P00085000 P 11/22/14 85.0 3.90 5.40
MMP 141122P00087500 P 11/22/14 87.5 4.90 7.30
MMP 141122P00090000 P 11/22/14 90.0 7.00 9.60
MMP 141122P00092500 P 11/22/14 92.5 9.30 12.20
MMP 141122P00095000 P 11/22/14 95.0 11.80 14.50
MMP 141122P00100000 P 11/22/14 100.0 16.60 19.50
MMP 141122P00105000 P 11/22/14 105.0 21.70 24.40
MMP 150117C00050000 C 01/17/15 50.0 31.20 34.00
MMP 150117C00055000 C 01/17/15 55.0 26.10 29.00
MMP 150117C00060000 C 01/17/15 60.0 21.10 24.00
MMP 150117C00065000 C 01/17/15 65.0 16.20 19.20
MMP 150117C00070000 C 01/17/15 70.0 11.60 14.40
MMP 150117C00072500 C 01/17/15 72.5 9.40 12.10
MMP 150117C00075000 C 01/17/15 75.0 7.50 10.10
MMP 150117C00077500 C 01/17/15 77.5 5.60 8.30
MMP 150117C00080000 C 01/17/15 80.0 4.10 5.60
MMP 150117C00082500 C 01/17/15 82.5 2.80 4.00
MMP 150117C00085000 C 01/17/15 85.0 1.85 2.70
MMP 150117C00087500 C 01/17/15 87.5 1.15 1.65
MMP 150117C00090000 C 01/17/15 90.0 0.70 1.30
MMP 150117C00092500 C 01/17/15 92.5 0.40 1.00
MMP 150117C00095000 C 01/17/15 95.0 0.20 1.05
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.45
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.40
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.35
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.35
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.45
MMP 150117P00065000 P 01/17/15 65.0 0.10 0.55
MMP 150117P00070000 P 01/17/15 70.0 0.30 1.05
MMP 150117P00072500 P 01/17/15 72.5 0.45 1.30
MMP 150117P00075000 P 01/17/15 75.0 1.30 1.75
MMP 150117P00077500 P 01/17/15 77.5 1.95 2.50
MMP 150117P00080000 P 01/17/15 80.0 2.85 3.50
MMP 150117P00082500 P 01/17/15 82.5 4.00 4.60
MMP 150117P00085000 P 01/17/15 85.0 5.40 6.10
MMP 150117P00087500 P 01/17/15 87.5 6.40 8.00
MMP 150117P00090000 P 01/17/15 90.0 7.50 10.00
MMP 150117P00092500 P 01/17/15 92.5 9.70 12.30
MMP 150117P00095000 P 01/17/15 95.0 12.00 14.60
MMP 150117P00100000 P 01/17/15 100.0 16.70 19.50
MMP 150117P00105000 P 01/17/15 105.0 21.70 24.60
MMP 150417C00055000 C 04/17/15 55.0 26.20 29.00
MMP 150417C00060000 C 04/17/15 60.0 21.00 24.00
MMP 150417C00065000 C 04/17/15 65.0 16.30 19.20
MMP 150417C00070000 C 04/17/15 70.0 11.90 14.60
MMP 150417C00072500 C 04/17/15 72.5 10.00 12.60
MMP 150417C00075000 C 04/17/15 75.0 8.10 10.80
MMP 150417C00077500 C 04/17/15 77.5 6.30 9.10
MMP 150417C00080000 C 04/17/15 80.0 4.90 7.60
MMP 150417C00082500 C 04/17/15 82.5 3.60 6.20
MMP 150417C00085000 C 04/17/15 85.0 2.75 4.90
MMP 150417C00087500 C 04/17/15 87.5 1.85 3.90
MMP 150417C00090000 C 04/17/15 90.0 1.40 2.10
MMP 150417C00092500 C 04/17/15 92.5 1.00 2.30
MMP 150417C00095000 C 04/17/15 95.0 0.55 1.70
MMP 150417C00100000 C 04/17/15 100.0 0.15 0.80
MMP 150417P00055000 P 04/17/15 55.0 0.00 0.70
MMP 150417P00060000 P 04/17/15 60.0 0.15 0.85
MMP 150417P00065000 P 04/17/15 65.0 0.35 1.00
MMP 150417P00070000 P 04/17/15 70.0 0.80 1.65
MMP 150417P00072500 P 04/17/15 72.5 1.15 2.20
MMP 150417P00075000 P 04/17/15 75.0 1.45 2.85
MMP 150417P00077500 P 04/17/15 77.5 2.10 3.70
MMP 150417P00080000 P 04/17/15 80.0 3.10 4.90
MMP 150417P00082500 P 04/17/15 82.5 4.10 6.10
MMP 150417P00085000 P 04/17/15 85.0 5.30 7.70
MMP 150417P00087500 P 04/17/15 87.5 6.70 9.40
MMP 150417P00090000 P 04/17/15 90.0 8.50 11.70
MMP 150417P00092500 P 04/17/15 92.5 10.80 13.50
MMP 150417P00095000 P 04/17/15 95.0 12.90 15.60
MMP 150417P00100000 P 04/17/15 100.0 17.60 20.30

OPRA data is delayed 15 minutes.