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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 140920C00070000 C 09/20/14 70.0 12.90 14.50
MMP 140920C00075000 C 09/20/14 75.0 8.00 9.50
MMP 140920C00077500 C 09/20/14 77.5 5.90 7.00
MMP 140920C00080000 C 09/20/14 80.0 3.30 4.60
MMP 140920C00082500 C 09/20/14 82.5 1.80 2.30
MMP 140920C00085000 C 09/20/14 85.0 0.60 0.80
MMP 140920C00087500 C 09/20/14 87.5 0.05 0.25
MMP 140920C00090000 C 09/20/14 90.0 0.00 0.25
MMP 140920C00092500 C 09/20/14 92.5 0.00 0.25
MMP 140920C00095000 C 09/20/14 95.0 0.00 0.25
MMP 140920C00100000 C 09/20/14 100.0 0.00 0.25
MMP 140920C00105000 C 09/20/14 105.0 0.00 0.25
MMP 140920P00070000 P 09/20/14 70.0 0.00 0.25
MMP 140920P00075000 P 09/20/14 75.0 0.00 0.30
MMP 140920P00077500 P 09/20/14 77.5 0.10 0.30
MMP 140920P00080000 P 09/20/14 80.0 0.25 0.50
MMP 140920P00082500 P 09/20/14 82.5 0.70 0.90
MMP 140920P00085000 P 09/20/14 85.0 1.65 2.05
MMP 140920P00087500 P 09/20/14 87.5 3.40 5.40
MMP 140920P00090000 P 09/20/14 90.0 5.60 7.10
MMP 140920P00092500 P 09/20/14 92.5 8.10 9.60
MMP 140920P00095000 P 09/20/14 95.0 10.60 12.30
MMP 140920P00100000 P 09/20/14 100.0 15.00 18.40
MMP 140920P00105000 P 09/20/14 105.0 20.00 23.40
MMP 141018C00050000 C 10/18/14 50.0 31.70 35.30
MMP 141018C00055000 C 10/18/14 55.0 26.70 30.60
MMP 141018C00060000 C 10/18/14 60.0 21.80 25.40
MMP 141018C00062500 C 10/18/14 62.5 19.30 22.90
MMP 141018C00065000 C 10/18/14 65.0 16.80 20.30
MMP 141018C00067500 C 10/18/14 67.5 14.30 17.80
MMP 141018C00070000 C 10/18/14 70.0 12.80 14.70
MMP 141018C00072500 C 10/18/14 72.5 11.10 12.20
MMP 141018C00075000 C 10/18/14 75.0 8.20 9.70
MMP 141018C00077500 C 10/18/14 77.5 5.40 7.30
MMP 141018C00080000 C 10/18/14 80.0 4.40 5.10
MMP 141018C00082500 C 10/18/14 82.5 2.55 3.00
MMP 141018C00085000 C 10/18/14 85.0 1.30 1.65
MMP 141018C00087500 C 10/18/14 87.5 0.55 0.80
MMP 141018C00090000 C 10/18/14 90.0 0.20 0.45
MMP 141018C00092500 C 10/18/14 92.5 0.05 0.30
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 0.20
MMP 141018P00055000 P 10/18/14 55.0 0.00 0.20
MMP 141018P00060000 P 10/18/14 60.0 0.00 0.10
MMP 141018P00062500 P 10/18/14 62.5 0.00 0.30
MMP 141018P00065000 P 10/18/14 65.0 0.00 0.35
MMP 141018P00067500 P 10/18/14 67.5 0.00 0.35
MMP 141018P00070000 P 10/18/14 70.0 0.05 0.30
MMP 141018P00072500 P 10/18/14 72.5 0.05 0.30
MMP 141018P00075000 P 10/18/14 75.0 0.15 0.40
MMP 141018P00077500 P 10/18/14 77.5 0.35 0.60
MMP 141018P00080000 P 10/18/14 80.0 0.75 0.90
MMP 141018P00082500 P 10/18/14 82.5 1.35 1.55
MMP 141018P00085000 P 10/18/14 85.0 2.50 2.75
MMP 141018P00087500 P 10/18/14 87.5 4.00 5.30
MMP 141018P00090000 P 10/18/14 90.0 5.90 8.30
MMP 141018P00092500 P 10/18/14 92.5 8.20 9.80
MMP 141018P00095000 P 10/18/14 95.0 10.70 12.30
MMP 141018P00100000 P 10/18/14 100.0 15.10 18.40
MMP 150117C00050000 C 01/17/15 50.0 31.70 35.10
MMP 150117C00055000 C 01/17/15 55.0 26.70 30.30
MMP 150117C00060000 C 01/17/15 60.0 21.70 25.30
MMP 150117C00065000 C 01/17/15 65.0 16.90 20.30
MMP 150117C00070000 C 01/17/15 70.0 13.10 14.80
MMP 150117C00072500 C 01/17/15 72.5 10.70 12.40
MMP 150117C00075000 C 01/17/15 75.0 8.30 10.20
MMP 150117C00077500 C 01/17/15 77.5 5.90 8.70
MMP 150117C00080000 C 01/17/15 80.0 5.10 6.20
MMP 150117C00082500 C 01/17/15 82.5 3.70 4.40
MMP 150117C00085000 C 01/17/15 85.0 2.50 3.10
MMP 150117C00087500 C 01/17/15 87.5 1.65 2.10
MMP 150117C00090000 C 01/17/15 90.0 1.05 1.45
MMP 150117C00092500 C 01/17/15 92.5 0.60 1.00
MMP 150117C00095000 C 01/17/15 95.0 0.30 0.75
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.35
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.75
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.80
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.80
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.90
MMP 150117P00065000 P 01/17/15 65.0 0.15 0.70
MMP 150117P00070000 P 01/17/15 70.0 0.40 0.95
MMP 150117P00072500 P 01/17/15 72.5 0.65 1.20
MMP 150117P00075000 P 01/17/15 75.0 1.00 1.30
MMP 150117P00077500 P 01/17/15 77.5 1.60 1.80
MMP 150117P00080000 P 01/17/15 80.0 2.25 2.55
MMP 150117P00082500 P 01/17/15 82.5 3.10 3.60
MMP 150117P00085000 P 01/17/15 85.0 4.30 4.70
MMP 150117P00087500 P 01/17/15 87.5 5.60 7.30
MMP 150117P00090000 P 01/17/15 90.0 7.50 9.30
MMP 150117P00092500 P 01/17/15 92.5 9.40 11.40
MMP 150117P00095000 P 01/17/15 95.0 11.60 13.30
MMP 150117P00100000 P 01/17/15 100.0 15.50 19.10
MMP 150117P00105000 P 01/17/15 105.0 20.30 24.00
MMP 150417C00065000 C 04/17/15 65.0 16.90 20.80
MMP 150417C00070000 C 04/17/15 70.0 13.40 15.10
MMP 150417C00075000 C 04/17/15 75.0 8.70 10.70
MMP 150417C00077500 C 04/17/15 77.5 7.30 8.70
MMP 150417C00080000 C 04/17/15 80.0 5.70 7.00
MMP 150417C00082500 C 04/17/15 82.5 4.30 5.70
MMP 150417C00085000 C 04/17/15 85.0 3.40 4.20
MMP 150417C00087500 C 04/17/15 87.5 2.55 3.30
MMP 150417C00090000 C 04/17/15 90.0 1.85 2.40
MMP 150417C00092500 C 04/17/15 92.5 1.25 1.90
MMP 150417C00095000 C 04/17/15 95.0 0.85 1.35
MMP 150417C00100000 C 04/17/15 100.0 0.25 0.90
MMP 150417P00065000 P 04/17/15 65.0 0.50 0.95
MMP 150417P00070000 P 04/17/15 70.0 1.00 1.50
MMP 150417P00075000 P 04/17/15 75.0 1.95 2.55
MMP 150417P00077500 P 04/17/15 77.5 2.70 3.40
MMP 150417P00080000 P 04/17/15 80.0 3.60 4.20
MMP 150417P00082500 P 04/17/15 82.5 4.60 5.20
MMP 150417P00085000 P 04/17/15 85.0 5.50 6.50
MMP 150417P00087500 P 04/17/15 87.5 7.40 8.20
MMP 150417P00090000 P 04/17/15 90.0 8.70 10.60
MMP 150417P00092500 P 04/17/15 92.5 10.50 12.70
MMP 150417P00095000 P 04/17/15 95.0 12.80 14.40
MMP 150417P00100000 P 04/17/15 100.0 17.30 19.40

OPRA data is delayed 15 minutes.