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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 161216C00037500 C 12/16/16 37.5 31.80 35.60
MMP 161216C00040000 C 12/16/16 40.0 28.90 32.80
MMP 161216C00042500 C 12/16/16 42.5 26.30 30.70
MMP 161216C00045000 C 12/16/16 45.0 23.90 27.80
MMP 161216C00050000 C 12/16/16 50.0 18.90 22.80
MMP 161216C00055000 C 12/16/16 55.0 13.90 17.80
MMP 161216C00057500 C 12/16/16 57.5 11.40 15.40
MMP 161216C00060000 C 12/16/16 60.0 11.00 11.70
MMP 161216C00062500 C 12/16/16 62.5 7.20 10.40
MMP 161216C00065000 C 12/16/16 65.0 4.80 7.70
MMP 161216C00067500 C 12/16/16 67.5 3.20 4.20
MMP 161216C00070000 C 12/16/16 70.0 1.40 1.70
MMP 161216C00072500 C 12/16/16 72.5 0.15 0.30
MMP 161216C00075000 C 12/16/16 75.0 0.00 0.10
MMP 161216C00077500 C 12/16/16 77.5 0.00 0.30
MMP 161216C00080000 C 12/16/16 80.0 0.00 0.25
MMP 161216C00085000 C 12/16/16 85.0 0.00 0.25
MMP 161216C00090000 C 12/16/16 90.0 0.00 0.25
MMP 161216C00095000 C 12/16/16 95.0 0.00 0.25
MMP 161216C00100000 C 12/16/16 100.0 0.00 0.25
MMP 161216C00105000 C 12/16/16 105.0 0.00 0.25
MMP 161216P00037500 P 12/16/16 37.5 0.00 0.25
MMP 161216P00040000 P 12/16/16 40.0 0.00 0.30
MMP 161216P00042500 P 12/16/16 42.5 0.00 0.50
MMP 161216P00045000 P 12/16/16 45.0 0.00 0.30
MMP 161216P00050000 P 12/16/16 50.0 0.00 0.30
MMP 161216P00055000 P 12/16/16 55.0 0.00 0.25
MMP 161216P00057500 P 12/16/16 57.5 0.00 0.80
MMP 161216P00060000 P 12/16/16 60.0 0.00 0.25
MMP 161216P00062500 P 12/16/16 62.5 0.00 0.25
MMP 161216P00065000 P 12/16/16 65.0 0.00 0.10
MMP 161216P00067500 P 12/16/16 67.5 0.05 0.20
MMP 161216P00070000 P 12/16/16 70.0 0.15 0.30
MMP 161216P00072500 P 12/16/16 72.5 1.00 1.60
MMP 161216P00075000 P 12/16/16 75.0 3.10 4.80
MMP 161216P00077500 P 12/16/16 77.5 5.30 8.20
MMP 161216P00080000 P 12/16/16 80.0 7.80 11.10
MMP 161216P00085000 P 12/16/16 85.0 12.10 16.10
MMP 161216P00090000 P 12/16/16 90.0 17.10 21.10
MMP 161216P00095000 P 12/16/16 95.0 22.10 26.10
MMP 161216P00100000 P 12/16/16 100.0 26.90 31.20
MMP 161216P00105000 P 12/16/16 105.0 32.20 35.60
MMP 170120C00030000 C 01/20/17 30.0 39.90 42.70
MMP 170120C00032500 C 01/20/17 32.5 36.50 40.60
MMP 170120C00035000 C 01/20/17 35.0 33.90 37.80
MMP 170120C00037500 C 01/20/17 37.5 31.50 35.40
MMP 170120C00040000 C 01/20/17 40.0 28.90 32.80
MMP 170120C00042500 C 01/20/17 42.5 26.50 30.40
MMP 170120C00045000 C 01/20/17 45.0 23.90 27.80
MMP 170120C00047500 C 01/20/17 47.5 21.50 25.40
MMP 170120C00050000 C 01/20/17 50.0 18.90 22.80
MMP 170120C00052500 C 01/20/17 52.5 16.50 20.40
MMP 170120C00055000 C 01/20/17 55.0 14.00 17.80
MMP 170120C00057500 C 01/20/17 57.5 11.50 15.40
MMP 170120C00060000 C 01/20/17 60.0 10.00 12.70
MMP 170120C00062500 C 01/20/17 62.5 8.30 9.30
MMP 170120C00065000 C 01/20/17 65.0 5.60 7.00
MMP 170120C00067500 C 01/20/17 67.5 4.00 4.60
MMP 170120C00070000 C 01/20/17 70.0 2.35 2.50
MMP 170120C00072500 C 01/20/17 72.5 1.00 1.15
MMP 170120C00075000 C 01/20/17 75.0 0.30 0.40
MMP 170120C00077500 C 01/20/17 77.5 0.05 0.15
MMP 170120C00080000 C 01/20/17 80.0 0.00 0.10
MMP 170120C00082500 C 01/20/17 82.5 0.00 0.10
MMP 170120C00085000 C 01/20/17 85.0 0.00 0.10
MMP 170120C00090000 C 01/20/17 90.0 0.00 0.10
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.10
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.10
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.10
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.10
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.10
MMP 170120P00035000 P 01/20/17 35.0 0.00 0.10
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.10
MMP 170120P00040000 P 01/20/17 40.0 0.00 0.10
MMP 170120P00042500 P 01/20/17 42.5 0.00 0.10
MMP 170120P00045000 P 01/20/17 45.0 0.00 0.10
MMP 170120P00047500 P 01/20/17 47.5 0.00 0.10
MMP 170120P00050000 P 01/20/17 50.0 0.00 0.10
MMP 170120P00052500 P 01/20/17 52.5 0.00 0.10
MMP 170120P00055000 P 01/20/17 55.0 0.00 0.10
MMP 170120P00057500 P 01/20/17 57.5 0.00 0.10
MMP 170120P00060000 P 01/20/17 60.0 0.05 0.15
MMP 170120P00062500 P 01/20/17 62.5 0.10 0.20
MMP 170120P00065000 P 01/20/17 65.0 0.20 0.35
MMP 170120P00067500 P 01/20/17 67.5 0.45 0.65
MMP 170120P00070000 P 01/20/17 70.0 1.05 1.25
MMP 170120P00072500 P 01/20/17 72.5 2.10 2.35
MMP 170120P00075000 P 01/20/17 75.0 3.80 4.70
MMP 170120P00077500 P 01/20/17 77.5 4.70 8.60
MMP 170120P00080000 P 01/20/17 80.0 7.10 11.10
MMP 170120P00082500 P 01/20/17 82.5 9.70 13.60
MMP 170120P00085000 P 01/20/17 85.0 12.10 16.10
MMP 170120P00090000 P 01/20/17 90.0 17.10 21.10
MMP 170120P00095000 P 01/20/17 95.0 22.10 26.10
MMP 170120P00100000 P 01/20/17 100.0 27.10 31.10
MMP 170120P00105000 P 01/20/17 105.0 32.70 36.00
MMP 170421C00037500 C 04/21/17 37.5 31.50 35.40
MMP 170421C00040000 C 04/21/17 40.0 28.90 33.00
MMP 170421C00042500 C 04/21/17 42.5 26.50 30.40
MMP 170421C00045000 C 04/21/17 45.0 24.00 28.00
MMP 170421C00047500 C 04/21/17 47.5 21.50 25.40
MMP 170421C00050000 C 04/21/17 50.0 19.00 23.00
MMP 170421C00055000 C 04/21/17 55.0 14.10 18.00
MMP 170421C00057500 C 04/21/17 57.5 13.20 14.90
MMP 170421C00060000 C 04/21/17 60.0 10.70 12.60
MMP 170421C00062500 C 04/21/17 62.5 8.80 9.70
MMP 170421C00065000 C 04/21/17 65.0 6.10 7.80
MMP 170421C00067500 C 04/21/17 67.5 4.80 5.70
MMP 170421C00070000 C 04/21/17 70.0 3.40 3.80
MMP 170421C00072500 C 04/21/17 72.5 2.05 2.40
MMP 170421C00075000 C 04/21/17 75.0 1.15 1.45
MMP 170421C00077500 C 04/21/17 77.5 0.60 1.10
MMP 170421C00080000 C 04/21/17 80.0 0.20 0.45
MMP 170421C00085000 C 04/21/17 85.0 0.00 0.30
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 0.15
MMP 170421P00042500 P 04/21/17 42.5 0.00 0.25
MMP 170421P00045000 P 04/21/17 45.0 0.00 0.30
MMP 170421P00047500 P 04/21/17 47.5 0.00 0.40
MMP 170421P00050000 P 04/21/17 50.0 0.05 0.55
MMP 170421P00055000 P 04/21/17 55.0 0.25 0.70
MMP 170421P00057500 P 04/21/17 57.5 0.30 0.65
MMP 170421P00060000 P 04/21/17 60.0 0.60 0.90
MMP 170421P00062500 P 04/21/17 62.5 0.85 1.10
MMP 170421P00065000 P 04/21/17 65.0 1.30 1.65
MMP 170421P00067500 P 04/21/17 67.5 1.90 2.20
MMP 170421P00070000 P 04/21/17 70.0 2.80 3.20
MMP 170421P00072500 P 04/21/17 72.5 4.00 4.70
MMP 170421P00075000 P 04/21/17 75.0 4.60 6.80
MMP 170421P00077500 P 04/21/17 77.5 6.40 8.80
MMP 170421P00080000 P 04/21/17 80.0 8.80 10.70
MMP 170421P00085000 P 04/21/17 85.0 12.90 16.80
MMP 170421P00090000 P 04/21/17 90.0 17.90 21.80
MMP 170421P00095000 P 04/21/17 95.0 22.90 26.80
MMP 170421P00100000 P 04/21/17 100.0 27.90 31.80
MMP 170421P00105000 P 04/21/17 105.0 33.10 36.30
MMP 170721C00035000 C 07/21/17 35.0 33.90 38.00
MMP 170721C00037500 C 07/21/17 37.5 31.50 35.60
MMP 170721C00040000 C 07/21/17 40.0 28.90 33.00
MMP 170721C00042500 C 07/21/17 42.5 26.50 30.80
MMP 170721C00045000 C 07/21/17 45.0 24.00 28.00
MMP 170721C00050000 C 07/21/17 50.0 19.10 23.00
MMP 170721C00055000 C 07/21/17 55.0 15.70 17.60
MMP 170721C00057500 C 07/21/17 57.5 13.30 15.30
MMP 170721C00060000 C 07/21/17 60.0 10.70 13.00
MMP 170721C00062500 C 07/21/17 62.5 8.40 11.10
MMP 170721C00065000 C 07/21/17 65.0 6.30 9.20
MMP 170721C00067500 C 07/21/17 67.5 5.40 6.60
MMP 170721C00070000 C 07/21/17 70.0 4.30 4.60
MMP 170721C00072500 C 07/21/17 72.5 3.00 3.40
MMP 170721C00075000 C 07/21/17 75.0 2.05 2.35
MMP 170721C00080000 C 07/21/17 80.0 0.80 1.00
MMP 170721C00085000 C 07/21/17 85.0 0.05 0.80
MMP 170721C00090000 C 07/21/17 90.0 0.00 0.40
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.20
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.10
MMP 170721P00035000 P 07/21/17 35.0 0.00 0.25
MMP 170721P00037500 P 07/21/17 37.5 0.00 0.35
MMP 170721P00040000 P 07/21/17 40.0 0.00 0.45
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.55
MMP 170721P00045000 P 07/21/17 45.0 0.05 0.70
MMP 170721P00050000 P 07/21/17 50.0 0.15 1.00
MMP 170721P00055000 P 07/21/17 55.0 0.20 1.35
MMP 170721P00057500 P 07/21/17 57.5 0.65 1.45
MMP 170721P00060000 P 07/21/17 60.0 1.15 1.45
MMP 170721P00062500 P 07/21/17 62.5 1.70 2.40
MMP 170721P00065000 P 07/21/17 65.0 2.35 2.85
MMP 170721P00067500 P 07/21/17 67.5 3.10 3.70
MMP 170721P00070000 P 07/21/17 70.0 4.20 4.70
MMP 170721P00072500 P 07/21/17 72.5 5.30 6.40
MMP 170721P00075000 P 07/21/17 75.0 6.80 7.90
MMP 170721P00080000 P 07/21/17 80.0 9.30 12.30
MMP 170721P00085000 P 07/21/17 85.0 13.90 16.50
MMP 170721P00090000 P 07/21/17 90.0 18.70 22.40
MMP 170721P00095000 P 07/21/17 95.0 23.50 27.40
MMP 170721P00100000 P 07/21/17 100.0 28.50 32.40
MMP 180119C00030000 C 01/19/18 30.0 38.90 43.10
MMP 180119C00032500 C 01/19/18 32.5 36.50 40.80
MMP 180119C00035000 C 01/19/18 35.0 33.90 38.30
MMP 180119C00037500 C 01/19/18 37.5 31.50 35.80
MMP 180119C00040000 C 01/19/18 40.0 28.90 33.30
MMP 180119C00042500 C 01/19/18 42.5 26.50 30.80
MMP 180119C00045000 C 01/19/18 45.0 23.90 28.30
MMP 180119C00047500 C 01/19/18 47.5 21.50 25.90
MMP 180119C00050000 C 01/19/18 50.0 19.00 23.30
MMP 180119C00052500 C 01/19/18 52.5 18.20 20.00
MMP 180119C00055000 C 01/19/18 55.0 15.70 17.90
MMP 180119C00057500 C 01/19/18 57.5 13.20 15.90
MMP 180119C00060000 C 01/19/18 60.0 11.00 14.00
MMP 180119C00062500 C 01/19/18 62.5 8.90 12.10
MMP 180119C00065000 C 01/19/18 65.0 8.60 10.40
MMP 180119C00067500 C 01/19/18 67.5 7.10 8.80
MMP 180119C00070000 C 01/19/18 70.0 5.70 7.50
MMP 180119C00072500 C 01/19/18 72.5 4.50 6.00
MMP 180119C00075000 C 01/19/18 75.0 3.40 4.20
MMP 180119C00077500 C 01/19/18 77.5 2.60 3.00
MMP 180119C00080000 C 01/19/18 80.0 1.70 2.20
MMP 180119C00082500 C 01/19/18 82.5 0.30 2.60
MMP 180119C00085000 C 01/19/18 85.0 0.00 2.05
MMP 180119C00090000 C 01/19/18 90.0 0.15 1.25
MMP 180119C00095000 C 01/19/18 95.0 0.00 0.70
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.40
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.25
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.50
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.65
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.75
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.90
MMP 180119P00040000 P 01/19/18 40.0 0.00 1.05
MMP 180119P00042500 P 01/19/18 42.5 0.30 1.25
MMP 180119P00045000 P 01/19/18 45.0 0.40 1.50
MMP 180119P00047500 P 01/19/18 47.5 0.30 1.75
MMP 180119P00050000 P 01/19/18 50.0 0.30 2.10
MMP 180119P00052500 P 01/19/18 52.5 1.15 2.50
MMP 180119P00055000 P 01/19/18 55.0 0.80 2.95
MMP 180119P00057500 P 01/19/18 57.5 1.85 3.20
MMP 180119P00060000 P 01/19/18 60.0 1.80 4.10
MMP 180119P00062500 P 01/19/18 62.5 2.25 4.90
MMP 180119P00065000 P 01/19/18 65.0 4.50 5.80
MMP 180119P00067500 P 01/19/18 67.5 5.50 6.90
MMP 180119P00070000 P 01/19/18 70.0 6.60 8.30
MMP 180119P00072500 P 01/19/18 72.5 7.90 9.60
MMP 180119P00075000 P 01/19/18 75.0 9.40 11.40
MMP 180119P00077500 P 01/19/18 77.5 11.10 13.00
MMP 180119P00080000 P 01/19/18 80.0 11.20 15.00
MMP 180119P00082500 P 01/19/18 82.5 13.20 17.00
MMP 180119P00085000 P 01/19/18 85.0 15.30 19.00
MMP 180119P00090000 P 01/19/18 90.0 19.60 23.40
MMP 180119P00095000 P 01/19/18 95.0 24.50 28.60
MMP 180119P00100000 P 01/19/18 100.0 29.10 33.50
MMP 180119P00105000 P 01/19/18 105.0 34.40 38.40
MMP 190118C00035000 C 01/18/19 35.0 33.80 38.50
MMP 190118C00037500 C 01/18/19 37.5 31.20 36.00
MMP 190118C00040000 C 01/18/19 40.0 28.70 33.50
MMP 190118C00042500 C 01/18/19 42.5 26.20 31.00
MMP 190118C00045000 C 01/18/19 45.0 23.70 28.50
MMP 190118C00047500 C 01/18/19 47.5 21.10 26.00
MMP 190118C00050000 C 01/18/19 50.0 20.70 22.80
MMP 190118C00055000 C 01/18/19 55.0 15.80 18.90
MMP 190118C00057500 C 01/18/19 57.5 13.60 17.00
MMP 190118C00060000 C 01/18/19 60.0 11.40 15.20
MMP 190118C00062500 C 01/18/19 62.5 9.60 13.60
MMP 190118C00065000 C 01/18/19 65.0 8.00 12.00
MMP 190118C00067500 C 01/18/19 67.5 6.50 10.50
MMP 190118C00070000 C 01/18/19 70.0 5.10 9.30
MMP 190118C00072500 C 01/18/19 72.5 4.10 8.20
MMP 190118C00075000 C 01/18/19 75.0 2.95 7.30
MMP 190118C00077500 C 01/18/19 77.5 2.35 6.40
MMP 190118C00080000 C 01/18/19 80.0 3.00 5.30
MMP 190118C00085000 C 01/18/19 85.0 0.60 4.10
MMP 190118C00090000 C 01/18/19 90.0 0.05 2.90
MMP 190118C00095000 C 01/18/19 95.0 0.00 2.10
MMP 190118C00100000 C 01/18/19 100.0 0.00 1.45
MMP 190118C00105000 C 01/18/19 105.0 0.05 1.05
MMP 190118P00035000 P 01/18/19 35.0 0.20 1.95
MMP 190118P00037500 P 01/18/19 37.5 0.35 2.25
MMP 190118P00040000 P 01/18/19 40.0 1.00 2.55
MMP 190118P00042500 P 01/18/19 42.5 0.75 2.95
MMP 190118P00045000 P 01/18/19 45.0 1.05 3.30
MMP 190118P00047500 P 01/18/19 47.5 1.40 3.80
MMP 190118P00050000 P 01/18/19 50.0 1.80 4.40
MMP 190118P00055000 P 01/18/19 55.0 2.80 5.80
MMP 190118P00057500 P 01/18/19 57.5 3.50 6.60
MMP 190118P00060000 P 01/18/19 60.0 4.20 7.50
MMP 190118P00062500 P 01/18/19 62.5 5.10 8.50
MMP 190118P00065000 P 01/18/19 65.0 6.00 9.60
MMP 190118P00067500 P 01/18/19 67.5 7.00 10.90
MMP 190118P00070000 P 01/18/19 70.0 8.20 12.30
MMP 190118P00072500 P 01/18/19 72.5 9.50 13.80
MMP 190118P00075000 P 01/18/19 75.0 11.10 15.40
MMP 190118P00077500 P 01/18/19 77.5 12.70 17.40
MMP 190118P00080000 P 01/18/19 80.0 14.70 19.20
MMP 190118P00085000 P 01/18/19 85.0 18.10 22.80
MMP 190118P00090000 P 01/18/19 90.0 22.20 26.90
MMP 190118P00095000 P 01/18/19 95.0 26.70 31.30
MMP 190118P00100000 P 01/18/19 100.0 31.20 35.80
MMP 190118P00105000 P 01/18/19 105.0 36.00 40.40

OPRA data is delayed 15 minutes.