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 (2014-12-05)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141220C00065000 C 12/20/14 65.0 12.40 15.20
MMP 141220C00070000 C 12/20/14 70.0 7.30 10.30
MMP 141220C00072500 C 12/20/14 72.5 5.00 7.80
MMP 141220C00075000 C 12/20/14 75.0 2.40 5.60
MMP 141220C00077500 C 12/20/14 77.5 0.50 4.50
MMP 141220C00080000 C 12/20/14 80.0 0.35 1.35
MMP 141220C00082500 C 12/20/14 82.5 0.10 0.80
MMP 141220C00085000 C 12/20/14 85.0 0.00 0.50
MMP 141220C00087500 C 12/20/14 87.5 0.00 0.35
MMP 141220C00090000 C 12/20/14 90.0 0.00 0.55
MMP 141220C00092500 C 12/20/14 92.5 0.00 0.50
MMP 141220C00095000 C 12/20/14 95.0 0.00 0.50
MMP 141220C00097500 C 12/20/14 97.5 0.00 0.50
MMP 141220C00100000 C 12/20/14 100.0 0.00 0.50
MMP 141220C00105000 C 12/20/14 105.0 0.00 0.50
MMP 141220P00065000 P 12/20/14 65.0 0.00 1.00
MMP 141220P00070000 P 12/20/14 70.0 0.00 0.60
MMP 141220P00072500 P 12/20/14 72.5 0.00 0.55
MMP 141220P00075000 P 12/20/14 75.0 0.00 0.55
MMP 141220P00077500 P 12/20/14 77.5 0.40 0.75
MMP 141220P00080000 P 12/20/14 80.0 0.50 3.30
MMP 141220P00082500 P 12/20/14 82.5 2.75 5.60
MMP 141220P00085000 P 12/20/14 85.0 5.10 7.80
MMP 141220P00087500 P 12/20/14 87.5 7.40 10.30
MMP 141220P00090000 P 12/20/14 90.0 9.70 11.70
MMP 141220P00092500 P 12/20/14 92.5 12.40 15.30
MMP 141220P00095000 P 12/20/14 95.0 14.80 17.80
MMP 141220P00097500 P 12/20/14 97.5 17.30 20.20
MMP 141220P00100000 P 12/20/14 100.0 19.80 22.70
MMP 141220P00105000 P 12/20/14 105.0 24.90 27.80
MMP 150117C00050000 C 01/17/15 50.0 27.60 30.30
MMP 150117C00055000 C 01/17/15 55.0 22.40 25.40
MMP 150117C00060000 C 01/17/15 60.0 17.60 20.60
MMP 150117C00065000 C 01/17/15 65.0 12.70 15.70
MMP 150117C00070000 C 01/17/15 70.0 8.00 11.20
MMP 150117C00072500 C 01/17/15 72.5 5.90 9.20
MMP 150117C00075000 C 01/17/15 75.0 4.10 7.40
MMP 150117C00077500 C 01/17/15 77.5 3.50 5.20
MMP 150117C00080000 C 01/17/15 80.0 1.75 3.30
MMP 150117C00082500 C 01/17/15 82.5 1.20 2.80
MMP 150117C00085000 C 01/17/15 85.0 0.30 1.80
MMP 150117C00087500 C 01/17/15 87.5 0.15 0.85
MMP 150117C00090000 C 01/17/15 90.0 0.10 0.75
MMP 150117C00092500 C 01/17/15 92.5 0.00 0.65
MMP 150117C00095000 C 01/17/15 95.0 0.00 0.60
MMP 150117C00097500 C 01/17/15 97.5 0.00 0.50
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.45
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.50
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.80
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.65
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.80
MMP 150117P00065000 P 01/17/15 65.0 0.10 0.95
MMP 150117P00070000 P 01/17/15 70.0 0.50 0.85
MMP 150117P00072500 P 01/17/15 72.5 0.75 1.70
MMP 150117P00075000 P 01/17/15 75.0 1.35 2.60
MMP 150117P00077500 P 01/17/15 77.5 2.20 2.70
MMP 150117P00080000 P 01/17/15 80.0 2.40 3.80
MMP 150117P00082500 P 01/17/15 82.5 3.60 5.90
MMP 150117P00085000 P 01/17/15 85.0 5.60 8.40
MMP 150117P00087500 P 01/17/15 87.5 7.80 10.90
MMP 150117P00090000 P 01/17/15 90.0 10.20 12.30
MMP 150117P00092500 P 01/17/15 92.5 12.50 15.40
MMP 150117P00095000 P 01/17/15 95.0 14.40 17.90
MMP 150117P00097500 P 01/17/15 97.5 17.30 20.20
MMP 150117P00100000 P 01/17/15 100.0 19.80 22.70
MMP 150117P00105000 P 01/17/15 105.0 24.90 27.80
MMP 150417C00050000 C 04/17/15 50.0 27.70 30.90
MMP 150417C00055000 C 04/17/15 55.0 22.50 26.70
MMP 150417C00060000 C 04/17/15 60.0 17.70 21.40
MMP 150417C00065000 C 04/17/15 65.0 13.40 16.20
MMP 150417C00070000 C 04/17/15 70.0 9.30 12.40
MMP 150417C00072500 C 04/17/15 72.5 7.50 10.70
MMP 150417C00075000 C 04/17/15 75.0 5.60 9.10
MMP 150417C00077500 C 04/17/15 77.5 5.80 7.70
MMP 150417C00080000 C 04/17/15 80.0 4.70 5.60
MMP 150417C00082500 C 04/17/15 82.5 2.85 4.70
MMP 150417C00085000 C 04/17/15 85.0 2.55 3.70
MMP 150417C00087500 C 04/17/15 87.5 0.95 2.70
MMP 150417C00090000 C 04/17/15 90.0 0.45 3.20
MMP 150417C00092500 C 04/17/15 92.5 0.40 3.10
MMP 150417C00095000 C 04/17/15 95.0 0.05 2.00
MMP 150417C00097500 C 04/17/15 97.5 0.00 3.50
MMP 150417C00100000 C 04/17/15 100.0 0.00 4.30
MMP 150417C00105000 C 04/17/15 105.0 0.00 1.30
MMP 150417P00050000 P 04/17/15 50.0 0.00 2.75
MMP 150417P00055000 P 04/17/15 55.0 0.00 4.30
MMP 150417P00060000 P 04/17/15 60.0 0.15 4.00
MMP 150417P00065000 P 04/17/15 65.0 0.65 2.10
MMP 150417P00070000 P 04/17/15 70.0 1.05 4.20
MMP 150417P00072500 P 04/17/15 72.5 1.30 5.10
MMP 150417P00075000 P 04/17/15 75.0 3.00 5.90
MMP 150417P00077500 P 04/17/15 77.5 3.50 7.20
MMP 150417P00080000 P 04/17/15 80.0 4.80 7.10
MMP 150417P00082500 P 04/17/15 82.5 6.30 9.00
MMP 150417P00085000 P 04/17/15 85.0 8.10 11.30
MMP 150417P00087500 P 04/17/15 87.5 9.90 13.00
MMP 150417P00090000 P 04/17/15 90.0 11.90 14.90
MMP 150417P00092500 P 04/17/15 92.5 13.90 17.00
MMP 150417P00095000 P 04/17/15 95.0 16.20 19.20
MMP 150417P00097500 P 04/17/15 97.5 17.30 21.30
MMP 150417P00100000 P 04/17/15 100.0 20.00 23.60
MMP 150417P00105000 P 04/17/15 105.0 25.50 28.50
MMP 150717C00050000 C 07/17/15 50.0 27.50 30.70
MMP 150717C00055000 C 07/17/15 55.0 22.80 26.80
MMP 150717C00060000 C 07/17/15 60.0 18.20 20.80
MMP 150717C00065000 C 07/17/15 65.0 13.90 16.80
MMP 150717C00070000 C 07/17/15 70.0 10.10 13.20
MMP 150717C00072500 C 07/17/15 72.5 8.30 11.60
MMP 150717C00075000 C 07/17/15 75.0 6.70 10.00
MMP 150717C00077500 C 07/17/15 77.5 5.20 8.60
MMP 150717C00080000 C 07/17/15 80.0 4.70 7.60
MMP 150717C00082500 C 07/17/15 82.5 2.70 6.30
MMP 150717C00085000 C 07/17/15 85.0 2.00 5.80
MMP 150717C00087500 C 07/17/15 87.5 1.50 5.10
MMP 150717C00090000 C 07/17/15 90.0 0.40 4.70
MMP 150717C00092500 C 07/17/15 92.5 0.50 4.80
MMP 150717C00095000 C 07/17/15 95.0 0.40 4.60
MMP 150717C00100000 C 07/17/15 100.0 0.10 4.30
MMP 150717C00105000 C 07/17/15 105.0 0.00 4.80
MMP 150717C00110000 C 07/17/15 110.0 0.00 4.70
MMP 150717P00050000 P 07/17/15 50.0 0.05 1.20
MMP 150717P00055000 P 07/17/15 55.0 0.30 4.70
MMP 150717P00060000 P 07/17/15 60.0 0.35 4.70
MMP 150717P00065000 P 07/17/15 65.0 0.65 4.80
MMP 150717P00070000 P 07/17/15 70.0 2.05 5.90
MMP 150717P00072500 P 07/17/15 72.5 2.70 6.70
MMP 150717P00075000 P 07/17/15 75.0 3.80 7.50
MMP 150717P00077500 P 07/17/15 77.5 4.80 8.70
MMP 150717P00080000 P 07/17/15 80.0 6.30 9.90
MMP 150717P00082500 P 07/17/15 82.5 7.90 11.30
MMP 150717P00085000 P 07/17/15 85.0 9.60 12.80
MMP 150717P00087500 P 07/17/15 87.5 11.50 14.60
MMP 150717P00090000 P 07/17/15 90.0 13.50 16.40
MMP 150717P00092500 P 07/17/15 92.5 15.50 18.30
MMP 150717P00095000 P 07/17/15 95.0 17.70 20.30
MMP 150717P00100000 P 07/17/15 100.0 21.40 24.80
MMP 150717P00105000 P 07/17/15 105.0 25.60 29.30
MMP 150717P00110000 P 07/17/15 110.0 30.50 34.10

OPRA data is delayed 15 minutes.