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 (2015-03-06)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150417C00050000 C 04/17/15 50.0 27.20 30.40
MMP 150417C00055000 C 04/17/15 55.0 22.10 25.30
MMP 150417C00060000 C 04/17/15 60.0 17.20 20.30
MMP 150417C00065000 C 04/17/15 65.0 12.30 15.50
MMP 150417C00067500 C 04/17/15 67.5 9.70 13.00
MMP 150417C00070000 C 04/17/15 70.0 7.30 10.60
MMP 150417C00072500 C 04/17/15 72.5 5.30 7.80
MMP 150417C00075000 C 04/17/15 75.0 3.40 5.40
MMP 150417C00077500 C 04/17/15 77.5 2.00 3.40
MMP 150417C00080000 C 04/17/15 80.0 0.75 1.15
MMP 150417C00082500 C 04/17/15 82.5 0.15 0.70
MMP 150417C00085000 C 04/17/15 85.0 0.05 0.10
MMP 150417C00087500 C 04/17/15 87.5 0.00 0.35
MMP 150417C00090000 C 04/17/15 90.0 0.00 0.25
MMP 150417C00092500 C 04/17/15 92.5 0.00 0.30
MMP 150417C00095000 C 04/17/15 95.0 0.00 0.35
MMP 150417C00097500 C 04/17/15 97.5 0.00 0.35
MMP 150417C00100000 C 04/17/15 100.0 0.00 0.35
MMP 150417C00105000 C 04/17/15 105.0 0.00 0.35
MMP 150417P00050000 P 04/17/15 50.0 0.00 0.35
MMP 150417P00055000 P 04/17/15 55.0 0.00 0.40
MMP 150417P00060000 P 04/17/15 60.0 0.00 0.40
MMP 150417P00065000 P 04/17/15 65.0 0.00 0.40
MMP 150417P00067500 P 04/17/15 67.5 0.00 0.40
MMP 150417P00070000 P 04/17/15 70.0 0.10 0.40
MMP 150417P00072500 P 04/17/15 72.5 0.05 0.30
MMP 150417P00075000 P 04/17/15 75.0 0.25 0.80
MMP 150417P00077500 P 04/17/15 77.5 0.80 1.60
MMP 150417P00080000 P 04/17/15 80.0 1.50 3.10
MMP 150417P00082500 P 04/17/15 82.5 3.10 5.00
MMP 150417P00085000 P 04/17/15 85.0 5.10 7.40
MMP 150417P00087500 P 04/17/15 87.5 7.10 10.40
MMP 150417P00090000 P 04/17/15 90.0 9.60 12.80
MMP 150417P00092500 P 04/17/15 92.5 12.30 15.40
MMP 150417P00095000 P 04/17/15 95.0 14.80 17.80
MMP 150417P00097500 P 04/17/15 97.5 17.10 20.40
MMP 150417P00100000 P 04/17/15 100.0 19.60 22.80
MMP 150417P00105000 P 04/17/15 105.0 24.60 27.30
MMP 150515C00040000 C 05/15/15 40.0 37.20 40.40
MMP 150515C00042500 C 05/15/15 42.5 34.30 37.80
MMP 150515C00045000 C 05/15/15 45.0 32.20 35.40
MMP 150515C00047500 C 05/15/15 47.5 29.70 33.00
MMP 150515C00050000 C 05/15/15 50.0 27.10 30.60
MMP 150515C00055000 C 05/15/15 55.0 22.10 25.10
MMP 150515C00060000 C 05/15/15 60.0 17.20 20.50
MMP 150515C00065000 C 05/15/15 65.0 12.50 15.60
MMP 150515C00070000 C 05/15/15 70.0 7.60 10.70
MMP 150515C00072500 C 05/15/15 72.5 5.90 8.10
MMP 150515C00075000 C 05/15/15 75.0 4.10 5.90
MMP 150515C00077500 C 05/15/15 77.5 2.65 4.00
MMP 150515C00080000 C 05/15/15 80.0 1.45 2.45
MMP 150515C00082500 C 05/15/15 82.5 0.70 1.40
MMP 150515C00085000 C 05/15/15 85.0 0.25 0.75
MMP 150515C00087500 C 05/15/15 87.5 0.05 0.55
MMP 150515C00090000 C 05/15/15 90.0 0.00 0.45
MMP 150515C00095000 C 05/15/15 95.0 0.00 0.35
MMP 150515C00100000 C 05/15/15 100.0 0.00 0.35
MMP 150515C00105000 C 05/15/15 105.0 0.00 0.35
MMP 150515C00110000 C 05/15/15 110.0 0.00 0.35
MMP 150515C00115000 C 05/15/15 115.0 0.00 0.30
MMP 150515P00040000 P 05/15/15 40.0 0.00 0.40
MMP 150515P00042500 P 05/15/15 42.5 0.00 0.45
MMP 150515P00045000 P 05/15/15 45.0 0.00 0.45
MMP 150515P00047500 P 05/15/15 47.5 0.00 0.45
MMP 150515P00050000 P 05/15/15 50.0 0.00 0.45
MMP 150515P00055000 P 05/15/15 55.0 0.00 0.45
MMP 150515P00060000 P 05/15/15 60.0 0.00 0.45
MMP 150515P00065000 P 05/15/15 65.0 0.10 0.35
MMP 150515P00070000 P 05/15/15 70.0 0.30 0.70
MMP 150515P00072500 P 05/15/15 72.5 0.65 1.25
MMP 150515P00075000 P 05/15/15 75.0 1.10 1.85
MMP 150515P00077500 P 05/15/15 77.5 1.85 2.90
MMP 150515P00080000 P 05/15/15 80.0 2.70 4.50
MMP 150515P00082500 P 05/15/15 82.5 4.30 6.30
MMP 150515P00085000 P 05/15/15 85.0 6.30 8.30
MMP 150515P00087500 P 05/15/15 87.5 8.10 11.10
MMP 150515P00090000 P 05/15/15 90.0 10.30 13.50
MMP 150515P00095000 P 05/15/15 95.0 15.20 18.50
MMP 150515P00100000 P 05/15/15 100.0 20.70 23.50
MMP 150515P00105000 P 05/15/15 105.0 25.30 28.50
MMP 150515P00110000 P 05/15/15 110.0 30.30 33.60
MMP 150515P00115000 P 05/15/15 115.0 35.30 38.00
MMP 150717C00050000 C 07/17/15 50.0 27.30 30.40
MMP 150717C00055000 C 07/17/15 55.0 22.30 25.60
MMP 150717C00060000 C 07/17/15 60.0 17.40 20.60
MMP 150717C00065000 C 07/17/15 65.0 12.60 15.80
MMP 150717C00067500 C 07/17/15 67.5 10.10 13.70
MMP 150717C00070000 C 07/17/15 70.0 7.90 11.60
MMP 150717C00072500 C 07/17/15 72.5 6.00 9.50
MMP 150717C00075000 C 07/17/15 75.0 5.10 6.80
MMP 150717C00077500 C 07/17/15 77.5 3.70 5.10
MMP 150717C00080000 C 07/17/15 80.0 2.60 3.50
MMP 150717C00082500 C 07/17/15 82.5 1.65 2.80
MMP 150717C00085000 C 07/17/15 85.0 1.00 1.70
MMP 150717C00087500 C 07/17/15 87.5 0.75 1.15
MMP 150717C00090000 C 07/17/15 90.0 0.25 0.80
MMP 150717C00092500 C 07/17/15 92.5 0.05 0.55
MMP 150717C00095000 C 07/17/15 95.0 0.00 0.50
MMP 150717C00100000 C 07/17/15 100.0 0.00 0.55
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.50
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.50
MMP 150717P00050000 P 07/17/15 50.0 0.15 0.60
MMP 150717P00055000 P 07/17/15 55.0 0.05 0.60
MMP 150717P00060000 P 07/17/15 60.0 0.20 0.75
MMP 150717P00065000 P 07/17/15 65.0 0.45 1.05
MMP 150717P00067500 P 07/17/15 67.5 0.70 1.35
MMP 150717P00070000 P 07/17/15 70.0 1.05 1.80
MMP 150717P00072500 P 07/17/15 72.5 1.55 2.40
MMP 150717P00075000 P 07/17/15 75.0 2.25 3.20
MMP 150717P00077500 P 07/17/15 77.5 2.90 4.20
MMP 150717P00080000 P 07/17/15 80.0 4.10 5.60
MMP 150717P00082500 P 07/17/15 82.5 5.40 7.20
MMP 150717P00085000 P 07/17/15 85.0 7.20 9.00
MMP 150717P00087500 P 07/17/15 87.5 9.10 11.80
MMP 150717P00090000 P 07/17/15 90.0 10.70 13.40
MMP 150717P00092500 P 07/17/15 92.5 13.00 16.20
MMP 150717P00095000 P 07/17/15 95.0 15.50 18.60
MMP 150717P00100000 P 07/17/15 100.0 20.30 23.50
MMP 150717P00105000 P 07/17/15 105.0 25.20 28.80
MMP 150717P00110000 P 07/17/15 110.0 30.30 33.10
MMP 151016C00055000 C 10/16/15 55.0 22.70 25.60
MMP 151016C00060000 C 10/16/15 60.0 17.40 20.80
MMP 151016C00065000 C 10/16/15 65.0 13.00 16.30
MMP 151016C00067500 C 10/16/15 67.5 10.80 14.00
MMP 151016C00070000 C 10/16/15 70.0 8.80 11.80
MMP 151016C00072500 C 10/16/15 72.5 6.90 10.40
MMP 151016C00075000 C 10/16/15 75.0 5.40 8.90
MMP 151016C00077500 C 10/16/15 77.5 4.70 6.90
MMP 151016C00080000 C 10/16/15 80.0 3.70 5.00
MMP 151016C00082500 C 10/16/15 82.5 2.65 3.90
MMP 151016C00085000 C 10/16/15 85.0 1.90 2.95
MMP 151016C00087500 C 10/16/15 87.5 1.25 2.55
MMP 151016C00090000 C 10/16/15 90.0 0.85 1.65
MMP 151016C00095000 C 10/16/15 95.0 0.20 1.20
MMP 151016C00100000 C 10/16/15 100.0 0.15 0.60
MMP 151016C00105000 C 10/16/15 105.0 0.05 0.50
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.50
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.50
MMP 151016P00055000 P 10/16/15 55.0 0.40 0.95
MMP 151016P00060000 P 10/16/15 60.0 0.70 1.20
MMP 151016P00065000 P 10/16/15 65.0 1.25 2.00
MMP 151016P00067500 P 10/16/15 67.5 1.70 2.25
MMP 151016P00070000 P 10/16/15 70.0 2.05 3.10
MMP 151016P00072500 P 10/16/15 72.5 2.70 3.40
MMP 151016P00075000 P 10/16/15 75.0 3.50 4.90
MMP 151016P00077500 P 10/16/15 77.5 4.50 6.00
MMP 151016P00080000 P 10/16/15 80.0 5.80 7.00
MMP 151016P00082500 P 10/16/15 82.5 6.50 9.70
MMP 151016P00085000 P 10/16/15 85.0 8.50 10.60
MMP 151016P00087500 P 10/16/15 87.5 9.90 13.20
MMP 151016P00090000 P 10/16/15 90.0 11.90 15.20
MMP 151016P00095000 P 10/16/15 95.0 16.50 19.20
MMP 151016P00100000 P 10/16/15 100.0 21.20 23.90
MMP 151016P00105000 P 10/16/15 105.0 26.00 28.80
MMP 151016P00110000 P 10/16/15 110.0 30.90 33.70
MMP 151016P00115000 P 10/16/15 115.0 35.80 38.90

OPRA data is delayed 15 minutes.