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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170217C00037500 C 02/17/17 37.5 36.20 37.80
MMP 170217C00040000 C 02/17/17 40.0 32.40 37.00
MMP 170217C00042500 C 02/17/17 42.5 29.70 34.20
MMP 170217C00045000 C 02/17/17 45.0 27.30 32.00
MMP 170217C00050000 C 02/17/17 50.0 22.50 27.00
MMP 170217C00055000 C 02/17/17 55.0 17.50 22.00
MMP 170217C00060000 C 02/17/17 60.0 13.80 17.00
MMP 170217C00065000 C 02/17/17 65.0 8.80 10.60
MMP 170217C00067500 C 02/17/17 67.5 6.10 8.30
MMP 170217C00070000 C 02/17/17 70.0 4.20 5.20
MMP 170217C00072500 C 02/17/17 72.5 2.30 2.50
MMP 170217C00075000 C 02/17/17 75.0 0.85 1.05
MMP 170217C00077500 C 02/17/17 77.5 0.10 0.25
MMP 170217C00080000 C 02/17/17 80.0 0.00 0.25
MMP 170217C00082500 C 02/17/17 82.5 0.00 0.15
MMP 170217C00085000 C 02/17/17 85.0 0.00 0.10
MMP 170217C00090000 C 02/17/17 90.0 0.00 0.10
MMP 170217C00095000 C 02/17/17 95.0 0.00 0.10
MMP 170217C00100000 C 02/17/17 100.0 0.00 0.10
MMP 170217C00105000 C 02/17/17 105.0 0.00 0.10
MMP 170217P00037500 P 02/17/17 37.5 0.00 0.10
MMP 170217P00040000 P 02/17/17 40.0 0.00 0.10
MMP 170217P00042500 P 02/17/17 42.5 0.00 0.10
MMP 170217P00045000 P 02/17/17 45.0 0.00 0.10
MMP 170217P00050000 P 02/17/17 50.0 0.00 0.10
MMP 170217P00055000 P 02/17/17 55.0 0.00 0.10
MMP 170217P00060000 P 02/17/17 60.0 0.00 0.05
MMP 170217P00065000 P 02/17/17 65.0 0.00 0.30
MMP 170217P00067500 P 02/17/17 67.5 0.05 0.35
MMP 170217P00070000 P 02/17/17 70.0 0.25 0.45
MMP 170217P00072500 P 02/17/17 72.5 0.75 0.90
MMP 170217P00075000 P 02/17/17 75.0 1.85 2.05
MMP 170217P00077500 P 02/17/17 77.5 3.30 4.40
MMP 170217P00080000 P 02/17/17 80.0 5.30 7.00
MMP 170217P00082500 P 02/17/17 82.5 7.50 9.70
MMP 170217P00085000 P 02/17/17 85.0 8.90 13.30
MMP 170217P00090000 P 02/17/17 90.0 13.90 18.50
MMP 170217P00095000 P 02/17/17 95.0 18.90 23.50
MMP 170217P00100000 P 02/17/17 100.0 23.90 28.40
MMP 170217P00105000 P 02/17/17 105.0 30.50 31.90
MMP 170421C00037500 C 04/21/17 37.5 36.30 37.80
MMP 170421C00040000 C 04/21/17 40.0 32.40 37.00
MMP 170421C00042500 C 04/21/17 42.5 29.90 34.50
MMP 170421C00045000 C 04/21/17 45.0 27.40 32.00
MMP 170421C00047500 C 04/21/17 47.5 25.10 29.50
MMP 170421C00050000 C 04/21/17 50.0 22.40 27.00
MMP 170421C00055000 C 04/21/17 55.0 18.50 22.00
MMP 170421C00057500 C 04/21/17 57.5 15.20 19.60
MMP 170421C00060000 C 04/21/17 60.0 13.80 15.60
MMP 170421C00062500 C 04/21/17 62.5 11.30 13.10
MMP 170421C00065000 C 04/21/17 65.0 9.10 10.40
MMP 170421C00067500 C 04/21/17 67.5 7.10 7.50
MMP 170421C00070000 C 04/21/17 70.0 5.10 5.40
MMP 170421C00072500 C 04/21/17 72.5 3.30 3.60
MMP 170421C00075000 C 04/21/17 75.0 1.85 2.15
MMP 170421C00077500 C 04/21/17 77.5 0.90 1.20
MMP 170421C00080000 C 04/21/17 80.0 0.40 0.65
MMP 170421C00082500 C 04/21/17 82.5 0.10 0.45
MMP 170421C00085000 C 04/21/17 85.0 0.00 0.25
MMP 170421C00090000 C 04/21/17 90.0 0.00 0.15
MMP 170421C00095000 C 04/21/17 95.0 0.00 0.10
MMP 170421C00100000 C 04/21/17 100.0 0.00 0.10
MMP 170421C00105000 C 04/21/17 105.0 0.00 0.10
MMP 170421P00037500 P 04/21/17 37.5 0.00 0.10
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 0.15
MMP 170421P00047500 P 04/21/17 47.5 0.00 0.20
MMP 170421P00050000 P 04/21/17 50.0 0.00 0.25
MMP 170421P00055000 P 04/21/17 55.0 0.00 0.30
MMP 170421P00057500 P 04/21/17 57.5 0.00 0.35
MMP 170421P00060000 P 04/21/17 60.0 0.10 0.40
MMP 170421P00062500 P 04/21/17 62.5 0.25 0.40
MMP 170421P00065000 P 04/21/17 65.0 0.40 0.50
MMP 170421P00067500 P 04/21/17 67.5 0.65 0.80
MMP 170421P00070000 P 04/21/17 70.0 1.05 1.20
MMP 170421P00072500 P 04/21/17 72.5 1.80 2.00
MMP 170421P00075000 P 04/21/17 75.0 2.90 3.30
MMP 170421P00077500 P 04/21/17 77.5 4.40 5.00
MMP 170421P00080000 P 04/21/17 80.0 5.60 7.90
MMP 170421P00082500 P 04/21/17 82.5 7.80 9.70
MMP 170421P00085000 P 04/21/17 85.0 8.90 12.80
MMP 170421P00090000 P 04/21/17 90.0 13.90 18.30
MMP 170421P00095000 P 04/21/17 95.0 18.90 23.40
MMP 170421P00100000 P 04/21/17 100.0 23.90 28.40
MMP 170421P00105000 P 04/21/17 105.0 30.50 31.90
MMP 170721C00035000 C 07/21/17 35.0 38.90 40.40
MMP 170721C00037500 C 07/21/17 37.5 34.90 39.50
MMP 170721C00040000 C 07/21/17 40.0 32.40 37.00
MMP 170721C00042500 C 07/21/17 42.5 29.90 34.50
MMP 170721C00045000 C 07/21/17 45.0 27.50 32.00
MMP 170721C00047500 C 07/21/17 47.5 24.80 29.50
MMP 170721C00050000 C 07/21/17 50.0 22.70 27.00
MMP 170721C00055000 C 07/21/17 55.0 18.30 22.00
MMP 170721C00057500 C 07/21/17 57.5 14.90 19.50
MMP 170721C00060000 C 07/21/17 60.0 13.70 15.70
MMP 170721C00062500 C 07/21/17 62.5 11.50 13.50
MMP 170721C00065000 C 07/21/17 65.0 9.20 11.40
MMP 170721C00067500 C 07/21/17 67.5 7.40 9.70
MMP 170721C00070000 C 07/21/17 70.0 5.90 6.30
MMP 170721C00072500 C 07/21/17 72.5 4.30 4.80
MMP 170721C00075000 C 07/21/17 75.0 2.95 3.30
MMP 170721C00077500 C 07/21/17 77.5 1.90 2.30
MMP 170721C00080000 C 07/21/17 80.0 1.15 1.50
MMP 170721C00082500 C 07/21/17 82.5 0.40 1.00
MMP 170721C00085000 C 07/21/17 85.0 0.15 0.65
MMP 170721C00090000 C 07/21/17 90.0 0.00 0.40
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.30
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.15
MMP 170721P00035000 P 07/21/17 35.0 0.00 0.15
MMP 170721P00037500 P 07/21/17 37.5 0.00 0.25
MMP 170721P00040000 P 07/21/17 40.0 0.00 0.35
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.40
MMP 170721P00045000 P 07/21/17 45.0 0.00 0.45
MMP 170721P00047500 P 07/21/17 47.5 0.00 0.45
MMP 170721P00050000 P 07/21/17 50.0 0.05 0.50
MMP 170721P00055000 P 07/21/17 55.0 0.30 0.60
MMP 170721P00057500 P 07/21/17 57.5 0.35 0.75
MMP 170721P00060000 P 07/21/17 60.0 0.50 0.70
MMP 170721P00062500 P 07/21/17 62.5 0.70 1.15
MMP 170721P00065000 P 07/21/17 65.0 1.10 1.55
MMP 170721P00067500 P 07/21/17 67.5 1.80 2.15
MMP 170721P00070000 P 07/21/17 70.0 2.20 2.90
MMP 170721P00072500 P 07/21/17 72.5 3.40 3.70
MMP 170721P00075000 P 07/21/17 75.0 4.30 5.00
MMP 170721P00077500 P 07/21/17 77.5 5.80 6.50
MMP 170721P00080000 P 07/21/17 80.0 7.30 8.50
MMP 170721P00082500 P 07/21/17 82.5 8.50 11.70
MMP 170721P00085000 P 07/21/17 85.0 10.80 13.90
MMP 170721P00090000 P 07/21/17 90.0 15.40 19.20
MMP 170721P00095000 P 07/21/17 95.0 19.80 24.20
MMP 170721P00100000 P 07/21/17 100.0 25.70 27.80
MMP 180119C00030000 C 01/19/18 30.0 43.60 45.60
MMP 180119C00032500 C 01/19/18 32.5 39.70 44.50
MMP 180119C00035000 C 01/19/18 35.0 37.20 42.00
MMP 180119C00037500 C 01/19/18 37.5 34.70 39.50
MMP 180119C00040000 C 01/19/18 40.0 32.20 37.00
MMP 180119C00042500 C 01/19/18 42.5 29.70 34.50
MMP 180119C00045000 C 01/19/18 45.0 27.30 32.00
MMP 180119C00047500 C 01/19/18 47.5 24.80 29.50
MMP 180119C00050000 C 01/19/18 50.0 22.70 26.60
MMP 180119C00052500 C 01/19/18 52.5 21.00 23.50
MMP 180119C00055000 C 01/19/18 55.0 18.40 21.20
MMP 180119C00057500 C 01/19/18 57.5 16.20 18.50
MMP 180119C00060000 C 01/19/18 60.0 14.00 16.00
MMP 180119C00062500 C 01/19/18 62.5 11.90 13.90
MMP 180119C00065000 C 01/19/18 65.0 10.20 11.90
MMP 180119C00067500 C 01/19/18 67.5 8.30 10.20
MMP 180119C00070000 C 01/19/18 70.0 6.60 8.00
MMP 180119C00072500 C 01/19/18 72.5 5.50 6.50
MMP 180119C00075000 C 01/19/18 75.0 4.20 5.30
MMP 180119C00077500 C 01/19/18 77.5 3.00 4.20
MMP 180119C00080000 C 01/19/18 80.0 2.35 3.30
MMP 180119C00082500 C 01/19/18 82.5 1.45 2.55
MMP 180119C00085000 C 01/19/18 85.0 1.00 2.10
MMP 180119C00090000 C 01/19/18 90.0 0.40 1.30
MMP 180119C00095000 C 01/19/18 95.0 0.10 0.85
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.60
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.45
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.50
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.60
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.60
MMP 180119P00037500 P 01/19/18 37.5 0.05 0.65
MMP 180119P00040000 P 01/19/18 40.0 0.05 0.75
MMP 180119P00042500 P 01/19/18 42.5 0.30 0.55
MMP 180119P00045000 P 01/19/18 45.0 0.25 0.95
MMP 180119P00047500 P 01/19/18 47.5 0.40 1.10
MMP 180119P00050000 P 01/19/18 50.0 0.55 1.30
MMP 180119P00052500 P 01/19/18 52.5 0.75 1.50
MMP 180119P00055000 P 01/19/18 55.0 1.00 1.75
MMP 180119P00057500 P 01/19/18 57.5 1.30 2.15
MMP 180119P00060000 P 01/19/18 60.0 1.70 2.55
MMP 180119P00062500 P 01/19/18 62.5 2.25 3.20
MMP 180119P00065000 P 01/19/18 65.0 2.95 3.90
MMP 180119P00067500 P 01/19/18 67.5 4.10 4.70
MMP 180119P00070000 P 01/19/18 70.0 4.50 5.60
MMP 180119P00072500 P 01/19/18 72.5 5.50 6.70
MMP 180119P00075000 P 01/19/18 75.0 7.20 8.00
MMP 180119P00077500 P 01/19/18 77.5 8.20 9.40
MMP 180119P00080000 P 01/19/18 80.0 9.70 11.70
MMP 180119P00082500 P 01/19/18 82.5 11.40 13.50
MMP 180119P00085000 P 01/19/18 85.0 13.30 15.50
MMP 180119P00090000 P 01/19/18 90.0 17.50 19.60
MMP 180119P00095000 P 01/19/18 95.0 20.90 25.20
MMP 180119P00100000 P 01/19/18 100.0 25.80 30.40
MMP 180119P00105000 P 01/19/18 105.0 31.20 33.80
MMP 190118C00035000 C 01/18/19 35.0 37.90 41.40
MMP 190118C00037500 C 01/18/19 37.5 34.70 39.50
MMP 190118C00040000 C 01/18/19 40.0 32.20 37.00
MMP 190118C00042500 C 01/18/19 42.5 29.70 34.50
MMP 190118C00045000 C 01/18/19 45.0 27.20 32.00
MMP 190118C00047500 C 01/18/19 47.5 24.70 29.50
MMP 190118C00050000 C 01/18/19 50.0 22.20 27.00
MMP 190118C00055000 C 01/18/19 55.0 18.40 22.00
MMP 190118C00057500 C 01/18/19 57.5 15.70 19.10
MMP 190118C00060000 C 01/18/19 60.0 13.60 17.00
MMP 190118C00062500 C 01/18/19 62.5 11.50 15.20
MMP 190118C00065000 C 01/18/19 65.0 10.00 14.40
MMP 190118C00067500 C 01/18/19 67.5 8.80 11.60
MMP 190118C00070000 C 01/18/19 70.0 7.40 10.20
MMP 190118C00072500 C 01/18/19 72.5 6.10 8.90
MMP 190118C00075000 C 01/18/19 75.0 5.00 7.80
MMP 190118C00077500 C 01/18/19 77.5 4.00 6.80
MMP 190118C00080000 C 01/18/19 80.0 3.20 5.70
MMP 190118C00082500 C 01/18/19 82.5 2.55 5.00
MMP 190118C00085000 C 01/18/19 85.0 2.00 4.30
MMP 190118C00090000 C 01/18/19 90.0 1.15 3.10
MMP 190118C00095000 C 01/18/19 95.0 0.55 2.15
MMP 190118C00100000 C 01/18/19 100.0 0.25 1.50
MMP 190118C00105000 C 01/18/19 105.0 0.35 1.40
MMP 190118C00110000 C 01/18/19 110.0 0.00 1.20
MMP 190118P00035000 P 01/18/19 35.0 0.25 1.50
MMP 190118P00037500 P 01/18/19 37.5 0.40 1.70
MMP 190118P00040000 P 01/18/19 40.0 0.60 1.90
MMP 190118P00042500 P 01/18/19 42.5 0.80 2.15
MMP 190118P00045000 P 01/18/19 45.0 1.10 2.40
MMP 190118P00047500 P 01/18/19 47.5 1.35 2.40
MMP 190118P00050000 P 01/18/19 50.0 1.70 2.85
MMP 190118P00055000 P 01/18/19 55.0 2.60 4.00
MMP 190118P00057500 P 01/18/19 57.5 3.20 4.70
MMP 190118P00060000 P 01/18/19 60.0 4.10 5.50
MMP 190118P00062500 P 01/18/19 62.5 4.50 6.40
MMP 190118P00065000 P 01/18/19 65.0 5.40 7.40
MMP 190118P00067500 P 01/18/19 67.5 6.30 8.50
MMP 190118P00070000 P 01/18/19 70.0 7.40 9.70
MMP 190118P00072500 P 01/18/19 72.5 8.50 11.10
MMP 190118P00075000 P 01/18/19 75.0 9.80 12.60
MMP 190118P00077500 P 01/18/19 77.5 11.20 14.20
MMP 190118P00080000 P 01/18/19 80.0 12.70 15.90
MMP 190118P00082500 P 01/18/19 82.5 14.30 17.70
MMP 190118P00085000 P 01/18/19 85.0 16.10 19.60
MMP 190118P00090000 P 01/18/19 90.0 19.30 24.00
MMP 190118P00095000 P 01/18/19 95.0 23.50 28.30
MMP 190118P00100000 P 01/18/19 100.0 27.80 32.50
MMP 190118P00105000 P 01/18/19 105.0 32.20 37.00
MMP 190118P00110000 P 01/18/19 110.0 36.50 41.30

OPRA data is delayed 15 minutes.