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 (2017-09-01)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Oct 17 2017 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 171020C00042500 C 10/20/17 42.5 25.60 26.60
MMP 171020C00045000 C 10/20/17 45.0 23.20 24.20
MMP 171020C00050000 C 10/20/17 50.0 18.30 19.20
MMP 171020C00055000 C 10/20/17 55.0 13.20 14.20
MMP 171020C00057500 C 10/20/17 57.5 9.80 11.80
MMP 171020C00060000 C 10/20/17 60.0 8.20 9.10
MMP 171020C00062500 C 10/20/17 62.5 6.00 6.40
MMP 171020C00065000 C 10/20/17 65.0 3.60 3.90
MMP 171020C00067500 C 10/20/17 67.5 1.20 1.45
MMP 171020C00070000 C 10/20/17 70.0 0.00 0.15
MMP 171020C00072500 C 10/20/17 72.5 0.00 0.05
MMP 171020C00075000 C 10/20/17 75.0 0.00 0.05
MMP 171020C00077500 C 10/20/17 77.5 0.00 0.05
MMP 171020C00080000 C 10/20/17 80.0 0.00 0.05
MMP 171020C00082500 C 10/20/17 82.5 0.00 0.05
MMP 171020C00085000 C 10/20/17 85.0 0.00 0.05
MMP 171020C00087500 C 10/20/17 87.5 0.00 0.05
MMP 171020C00090000 C 10/20/17 90.0 0.00 0.05
MMP 171020C00095000 C 10/20/17 95.0 0.00 0.05
MMP 171020C00100000 C 10/20/17 100.0 0.00 0.05
MMP 171020C00105000 C 10/20/17 105.0 0.00 0.05
MMP 171020C00110000 C 10/20/17 110.0 0.00 0.05
MMP 171020C00115000 C 10/20/17 115.0 0.00 0.05
MMP 171020C00120000 C 10/20/17 120.0 0.00 0.05
MMP 171020P00042500 P 10/20/17 42.5 0.00 0.05
MMP 171020P00045000 P 10/20/17 45.0 0.00 0.05
MMP 171020P00050000 P 10/20/17 50.0 0.00 0.05
MMP 171020P00055000 P 10/20/17 55.0 0.00 0.05
MMP 171020P00057500 P 10/20/17 57.5 0.00 0.05
MMP 171020P00060000 P 10/20/17 60.0 0.00 0.05
MMP 171020P00062500 P 10/20/17 62.5 0.00 0.05
MMP 171020P00065000 P 10/20/17 65.0 0.00 0.05
MMP 171020P00067500 P 10/20/17 67.5 0.00 0.15
MMP 171020P00070000 P 10/20/17 70.0 1.15 1.35
MMP 171020P00072500 P 10/20/17 72.5 3.40 3.90
MMP 171020P00075000 P 10/20/17 75.0 5.90 6.40
MMP 171020P00077500 P 10/20/17 77.5 8.30 9.00
MMP 171020P00080000 P 10/20/17 80.0 10.60 11.50
MMP 171020P00082500 P 10/20/17 82.5 11.40 14.00
MMP 171020P00085000 P 10/20/17 85.0 15.60 16.60
MMP 171020P00087500 P 10/20/17 87.5 17.60 20.90
MMP 171020P00090000 P 10/20/17 90.0 20.60 21.50
MMP 171020P00095000 P 10/20/17 95.0 25.20 27.20
MMP 171020P00100000 P 10/20/17 100.0 30.50 31.50
MMP 171020P00105000 P 10/20/17 105.0 34.90 36.60
MMP 171020P00110000 P 10/20/17 110.0 40.60 43.20
MMP 171020P00115000 P 10/20/17 115.0 44.40 48.40
MMP 171020P00120000 P 10/20/17 120.0 50.60 51.80
MMP 171117C00055000 C 11/17/17 55.0 13.20 14.00
MMP 171117C00060000 C 11/17/17 60.0 8.60 9.00
MMP 171117C00062500 C 11/17/17 62.5 6.10 6.50
MMP 171117C00065000 C 11/17/17 65.0 3.70 4.10
MMP 171117C00067500 C 11/17/17 67.5 1.65 1.85
MMP 171117C00070000 C 11/17/17 70.0 0.35 0.50
MMP 171117C00072500 C 11/17/17 72.5 0.05 0.15
MMP 171117C00075000 C 11/17/17 75.0 0.00 0.10
MMP 171117C00077500 C 11/17/17 77.5 0.00 0.05
MMP 171117C00080000 C 11/17/17 80.0 0.00 0.05
MMP 171117C00085000 C 11/17/17 85.0 0.00 0.05
MMP 171117C00090000 C 11/17/17 90.0 0.00 0.05
MMP 171117C00095000 C 11/17/17 95.0 0.00 0.05
MMP 171117C00100000 C 11/17/17 100.0 0.00 0.05
MMP 171117P00055000 P 11/17/17 55.0 0.00 0.05
MMP 171117P00060000 P 11/17/17 60.0 0.00 0.15
MMP 171117P00062500 P 11/17/17 62.5 0.00 0.25
MMP 171117P00065000 P 11/17/17 65.0 0.20 0.35
MMP 171117P00067500 P 11/17/17 67.5 0.95 1.05
MMP 171117P00070000 P 11/17/17 70.0 2.35 2.55
MMP 171117P00072500 P 11/17/17 72.5 4.50 4.80
MMP 171117P00075000 P 11/17/17 75.0 6.90 7.30
MMP 171117P00077500 P 11/17/17 77.5 9.40 9.80
MMP 171117P00080000 P 11/17/17 80.0 10.70 12.30
MMP 171117P00085000 P 11/17/17 85.0 16.40 17.20
MMP 171117P00090000 P 11/17/17 90.0 20.10 22.20
MMP 171117P00095000 P 11/17/17 95.0 26.50 27.20
MMP 171117P00100000 P 11/17/17 100.0 31.50 32.20
MMP 180119C00030000 C 01/19/18 30.0 38.30 38.90
MMP 180119C00032500 C 01/19/18 32.5 34.10 36.50
MMP 180119C00035000 C 01/19/18 35.0 31.60 34.00
MMP 180119C00037500 C 01/19/18 37.5 29.10 31.50
MMP 180119C00040000 C 01/19/18 40.0 27.10 28.90
MMP 180119C00042500 C 01/19/18 42.5 24.10 26.50
MMP 180119C00045000 C 01/19/18 45.0 21.70 24.10
MMP 180119C00047500 C 01/19/18 47.5 19.30 21.60
MMP 180119C00050000 C 01/19/18 50.0 18.50 19.00
MMP 180119C00052500 C 01/19/18 52.5 14.10 16.50
MMP 180119C00055000 C 01/19/18 55.0 11.70 14.00
MMP 180119C00057500 C 01/19/18 57.5 9.30 11.60
MMP 180119C00060000 C 01/19/18 60.0 8.50 9.00
MMP 180119C00062500 C 01/19/18 62.5 6.30 6.60
MMP 180119C00065000 C 01/19/18 65.0 4.10 4.40
MMP 180119C00067500 C 01/19/18 67.5 2.40 2.60
MMP 180119C00070000 C 01/19/18 70.0 1.20 1.35
MMP 180119C00072500 C 01/19/18 72.5 0.45 0.60
MMP 180119C00075000 C 01/19/18 75.0 0.15 0.25
MMP 180119C00077500 C 01/19/18 77.5 0.00 0.20
MMP 180119C00080000 C 01/19/18 80.0 0.00 0.10
MMP 180119C00082500 C 01/19/18 82.5 0.00 0.10
MMP 180119C00085000 C 01/19/18 85.0 0.00 0.05
MMP 180119C00087500 C 01/19/18 87.5 0.00 0.05
MMP 180119C00090000 C 01/19/18 90.0 0.00 0.05
MMP 180119C00095000 C 01/19/18 95.0 0.00 0.05
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.05
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.05
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.05
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.05
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.05
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.05
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.05
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.05
MMP 180119P00045000 P 01/19/18 45.0 0.00 0.05
MMP 180119P00047500 P 01/19/18 47.5 0.00 0.05
MMP 180119P00050000 P 01/19/18 50.0 0.00 0.10
MMP 180119P00052500 P 01/19/18 52.5 0.00 0.15
MMP 180119P00055000 P 01/19/18 55.0 0.00 0.15
MMP 180119P00057500 P 01/19/18 57.5 0.10 0.20
MMP 180119P00060000 P 01/19/18 60.0 0.20 0.35
MMP 180119P00062500 P 01/19/18 62.5 0.45 0.60
MMP 180119P00065000 P 01/19/18 65.0 0.95 1.05
MMP 180119P00067500 P 01/19/18 67.5 1.80 1.90
MMP 180119P00070000 P 01/19/18 70.0 3.00 3.20
MMP 180119P00072500 P 01/19/18 72.5 4.70 5.10
MMP 180119P00075000 P 01/19/18 75.0 7.00 7.30
MMP 180119P00077500 P 01/19/18 77.5 9.20 9.80
MMP 180119P00080000 P 01/19/18 80.0 11.80 12.30
MMP 180119P00082500 P 01/19/18 82.5 12.30 14.80
MMP 180119P00085000 P 01/19/18 85.0 14.90 17.70
MMP 180119P00087500 P 01/19/18 87.5 17.30 19.80
MMP 180119P00090000 P 01/19/18 90.0 19.70 22.30
MMP 180119P00095000 P 01/19/18 95.0 24.90 27.40
MMP 180119P00100000 P 01/19/18 100.0 29.90 32.30
MMP 180119P00105000 P 01/19/18 105.0 36.50 37.20
MMP 180420C00047500 C 04/20/18 47.5 19.40 23.20
MMP 180420C00050000 C 04/20/18 50.0 16.60 21.30
MMP 180420C00055000 C 04/20/18 55.0 11.80 16.20
MMP 180420C00057500 C 04/20/18 57.5 9.00 13.80
MMP 180420C00060000 C 04/20/18 60.0 8.60 9.30
MMP 180420C00062500 C 04/20/18 62.5 6.40 7.10
MMP 180420C00065000 C 04/20/18 65.0 4.60 5.00
MMP 180420C00067500 C 04/20/18 67.5 3.10 3.40
MMP 180420C00070000 C 04/20/18 70.0 1.90 2.15
MMP 180420C00072500 C 04/20/18 72.5 0.95 1.25
MMP 180420C00075000 C 04/20/18 75.0 0.55 0.75
MMP 180420C00080000 C 04/20/18 80.0 0.05 0.20
MMP 180420C00085000 C 04/20/18 85.0 0.00 0.15
MMP 180420C00090000 C 04/20/18 90.0 0.00 0.10
MMP 180420P00047500 P 04/20/18 47.5 0.00 0.25
MMP 180420P00050000 P 04/20/18 50.0 0.00 0.30
MMP 180420P00055000 P 04/20/18 55.0 0.25 0.45
MMP 180420P00057500 P 04/20/18 57.5 0.45 0.60
MMP 180420P00060000 P 04/20/18 60.0 0.70 0.95
MMP 180420P00062500 P 04/20/18 62.5 1.20 1.40
MMP 180420P00065000 P 04/20/18 65.0 1.85 2.20
MMP 180420P00067500 P 04/20/18 67.5 2.95 3.20
MMP 180420P00070000 P 04/20/18 70.0 4.20 4.80
MMP 180420P00072500 P 04/20/18 72.5 5.70 6.50
MMP 180420P00075000 P 04/20/18 75.0 7.80 8.60
MMP 180420P00080000 P 04/20/18 80.0 10.50 14.80
MMP 180420P00085000 P 04/20/18 85.0 15.30 19.70
MMP 180420P00090000 P 04/20/18 90.0 20.30 24.60
MMP 190118C00035000 C 01/18/19 35.0 33.00 34.80
MMP 190118C00037500 C 01/18/19 37.5 29.00 33.80
MMP 190118C00040000 C 01/18/19 40.0 26.50 31.20
MMP 190118C00042500 C 01/18/19 42.5 24.00 28.80
MMP 190118C00045000 C 01/18/19 45.0 21.50 26.20
MMP 190118C00047500 C 01/18/19 47.5 19.50 22.70
MMP 190118C00050000 C 01/18/19 50.0 17.40 19.90
MMP 190118C00055000 C 01/18/19 55.0 11.50 16.20
MMP 190118C00057500 C 01/18/19 57.5 10.40 12.70
MMP 190118C00060000 C 01/18/19 60.0 9.10 9.70
MMP 190118C00062500 C 01/18/19 62.5 7.20 7.80
MMP 190118C00065000 C 01/18/19 65.0 5.70 6.10
MMP 190118C00067500 C 01/18/19 67.5 4.30 4.70
MMP 190118C00070000 C 01/18/19 70.0 3.20 3.60
MMP 190118C00072500 C 01/18/19 72.5 2.25 2.70
MMP 190118C00075000 C 01/18/19 75.0 1.60 1.95
MMP 190118C00077500 C 01/18/19 77.5 1.10 1.35
MMP 190118C00080000 C 01/18/19 80.0 0.70 0.95
MMP 190118C00082500 C 01/18/19 82.5 0.45 0.65
MMP 190118C00085000 C 01/18/19 85.0 0.25 0.45
MMP 190118C00087500 C 01/18/19 87.5 0.15 0.35
MMP 190118C00090000 C 01/18/19 90.0 0.00 0.75
MMP 190118C00095000 C 01/18/19 95.0 0.00 0.55
MMP 190118C00100000 C 01/18/19 100.0 0.00 0.35
MMP 190118C00105000 C 01/18/19 105.0 0.00 0.30
MMP 190118C00110000 C 01/18/19 110.0 0.00 0.20
MMP 190118C00115000 C 01/18/19 115.0 0.00 0.20
MMP 190118P00035000 P 01/18/19 35.0 0.10 0.25
MMP 190118P00037500 P 01/18/19 37.5 0.15 0.30
MMP 190118P00040000 P 01/18/19 40.0 0.20 0.40
MMP 190118P00042500 P 01/18/19 42.5 0.30 0.50
MMP 190118P00045000 P 01/18/19 45.0 0.40 0.65
MMP 190118P00047500 P 01/18/19 47.5 0.55 0.80
MMP 190118P00050000 P 01/18/19 50.0 0.80 1.00
MMP 190118P00055000 P 01/18/19 55.0 1.40 1.70
MMP 190118P00057500 P 01/18/19 57.5 1.90 2.20
MMP 190118P00060000 P 01/18/19 60.0 2.50 2.80
MMP 190118P00062500 P 01/18/19 62.5 3.20 3.70
MMP 190118P00065000 P 01/18/19 65.0 4.20 4.70
MMP 190118P00067500 P 01/18/19 67.5 5.40 5.90
MMP 190118P00070000 P 01/18/19 70.0 6.80 7.40
MMP 190118P00072500 P 01/18/19 72.5 8.30 9.10
MMP 190118P00075000 P 01/18/19 75.0 10.20 10.80
MMP 190118P00077500 P 01/18/19 77.5 12.10 12.80
MMP 190118P00080000 P 01/18/19 80.0 14.20 14.90
MMP 190118P00082500 P 01/18/19 82.5 15.70 17.70
MMP 190118P00085000 P 01/18/19 85.0 16.90 21.40
MMP 190118P00087500 P 01/18/19 87.5 19.30 24.00
MMP 190118P00090000 P 01/18/19 90.0 21.70 26.40
MMP 190118P00095000 P 01/18/19 95.0 26.50 31.00
MMP 190118P00100000 P 01/18/19 100.0 31.50 35.20
MMP 190118P00105000 P 01/18/19 105.0 36.30 40.20
MMP 190118P00110000 P 01/18/19 110.0 41.10 45.90
MMP 190118P00115000 P 01/18/19 115.0 46.10 50.90

OPRA data is delayed 15 minutes.