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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150619C00042500 C 06/19/15 42.5 38.20 42.30
MMP 150619C00045000 C 06/19/15 45.0 35.80 39.00
MMP 150619C00047500 C 06/19/15 47.5 33.40 36.50
MMP 150619C00050000 C 06/19/15 50.0 30.70 33.80
MMP 150619C00055000 C 06/19/15 55.0 25.90 29.00
MMP 150619C00060000 C 06/19/15 60.0 20.90 23.90
MMP 150619C00065000 C 06/19/15 65.0 15.90 18.80
MMP 150619C00070000 C 06/19/15 70.0 10.90 14.00
MMP 150619C00072500 C 06/19/15 72.5 8.40 11.50
MMP 150619C00075000 C 06/19/15 75.0 6.50 8.70
MMP 150619C00077500 C 06/19/15 77.5 4.30 6.20
MMP 150619C00080000 C 06/19/15 80.0 3.20 4.00
MMP 150619C00082500 C 06/19/15 82.5 1.85 2.00
MMP 150619C00085000 C 06/19/15 85.0 0.75 0.95
MMP 150619C00087500 C 06/19/15 87.5 0.05 0.35
MMP 150619C00090000 C 06/19/15 90.0 0.00 0.15
MMP 150619C00092500 C 06/19/15 92.5 0.00 0.50
MMP 150619C00095000 C 06/19/15 95.0 0.00 0.50
MMP 150619C00100000 C 06/19/15 100.0 0.00 0.40
MMP 150619C00105000 C 06/19/15 105.0 0.00 0.45
MMP 150619C00110000 C 06/19/15 110.0 0.00 0.40
MMP 150619C00115000 C 06/19/15 115.0 0.00 0.45
MMP 150619C00120000 C 06/19/15 120.0 0.00 0.45
MMP 150619P00042500 P 06/19/15 42.5 0.00 0.45
MMP 150619P00045000 P 06/19/15 45.0 0.00 0.45
MMP 150619P00047500 P 06/19/15 47.5 0.00 0.50
MMP 150619P00050000 P 06/19/15 50.0 0.00 0.45
MMP 150619P00055000 P 06/19/15 55.0 0.00 0.50
MMP 150619P00060000 P 06/19/15 60.0 0.00 0.50
MMP 150619P00065000 P 06/19/15 65.0 0.00 0.45
MMP 150619P00070000 P 06/19/15 70.0 0.00 0.50
MMP 150619P00072500 P 06/19/15 72.5 0.00 0.50
MMP 150619P00075000 P 06/19/15 75.0 0.05 0.30
MMP 150619P00077500 P 06/19/15 77.5 0.25 0.50
MMP 150619P00080000 P 06/19/15 80.0 0.60 0.70
MMP 150619P00082500 P 06/19/15 82.5 1.25 1.60
MMP 150619P00085000 P 06/19/15 85.0 2.50 4.20
MMP 150619P00087500 P 06/19/15 87.5 4.30 6.40
MMP 150619P00090000 P 06/19/15 90.0 6.10 9.30
MMP 150619P00092500 P 06/19/15 92.5 8.70 11.70
MMP 150619P00095000 P 06/19/15 95.0 11.30 14.20
MMP 150619P00100000 P 06/19/15 100.0 16.50 19.20
MMP 150619P00105000 P 06/19/15 105.0 20.50 24.20
MMP 150619P00110000 P 06/19/15 110.0 26.10 29.20
MMP 150619P00115000 P 06/19/15 115.0 31.10 34.20
MMP 150619P00120000 P 06/19/15 120.0 36.30 39.20
MMP 150717C00050000 C 07/17/15 50.0 30.90 33.80
MMP 150717C00055000 C 07/17/15 55.0 26.00 28.80
MMP 150717C00060000 C 07/17/15 60.0 20.90 23.80
MMP 150717C00065000 C 07/17/15 65.0 16.00 18.80
MMP 150717C00067500 C 07/17/15 67.5 13.40 16.50
MMP 150717C00070000 C 07/17/15 70.0 11.10 13.90
MMP 150717C00072500 C 07/17/15 72.5 9.10 11.40
MMP 150717C00075000 C 07/17/15 75.0 6.80 8.90
MMP 150717C00077500 C 07/17/15 77.5 5.00 6.50
MMP 150717C00080000 C 07/17/15 80.0 4.00 4.50
MMP 150717C00082500 C 07/17/15 82.5 2.45 2.80
MMP 150717C00085000 C 07/17/15 85.0 1.30 1.65
MMP 150717C00087500 C 07/17/15 87.5 0.55 0.65
MMP 150717C00090000 C 07/17/15 90.0 0.05 0.50
MMP 150717C00092500 C 07/17/15 92.5 0.00 0.50
MMP 150717C00095000 C 07/17/15 95.0 0.00 0.50
MMP 150717C00100000 C 07/17/15 100.0 0.00 0.45
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.40
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.45
MMP 150717P00050000 P 07/17/15 50.0 0.00 0.15
MMP 150717P00055000 P 07/17/15 55.0 0.00 0.50
MMP 150717P00060000 P 07/17/15 60.0 0.00 0.50
MMP 150717P00065000 P 07/17/15 65.0 0.00 0.50
MMP 150717P00067500 P 07/17/15 67.5 0.15 0.50
MMP 150717P00070000 P 07/17/15 70.0 0.15 0.35
MMP 150717P00072500 P 07/17/15 72.5 0.15 0.60
MMP 150717P00075000 P 07/17/15 75.0 0.30 0.40
MMP 150717P00077500 P 07/17/15 77.5 0.55 0.85
MMP 150717P00080000 P 07/17/15 80.0 1.10 1.35
MMP 150717P00082500 P 07/17/15 82.5 1.95 2.15
MMP 150717P00085000 P 07/17/15 85.0 3.20 3.80
MMP 150717P00087500 P 07/17/15 87.5 4.80 6.70
MMP 150717P00090000 P 07/17/15 90.0 6.80 9.00
MMP 150717P00092500 P 07/17/15 92.5 8.90 11.70
MMP 150717P00095000 P 07/17/15 95.0 10.00 13.90
MMP 150717P00100000 P 07/17/15 100.0 16.40 19.20
MMP 150717P00105000 P 07/17/15 105.0 20.10 24.00
MMP 150717P00110000 P 07/17/15 110.0 26.10 29.20
MMP 151016C00055000 C 10/16/15 55.0 25.90 29.00
MMP 151016C00060000 C 10/16/15 60.0 21.00 23.80
MMP 151016C00065000 C 10/16/15 65.0 16.00 19.00
MMP 151016C00067500 C 10/16/15 67.5 13.70 16.40
MMP 151016C00070000 C 10/16/15 70.0 11.70 14.60
MMP 151016C00072500 C 10/16/15 72.5 9.10 12.40
MMP 151016C00075000 C 10/16/15 75.0 7.60 9.50
MMP 151016C00077500 C 10/16/15 77.5 6.90 7.50
MMP 151016C00080000 C 10/16/15 80.0 5.10 5.60
MMP 151016C00082500 C 10/16/15 82.5 3.50 4.10
MMP 151016C00085000 C 10/16/15 85.0 2.30 2.90
MMP 151016C00087500 C 10/16/15 87.5 1.40 1.95
MMP 151016C00090000 C 10/16/15 90.0 0.85 1.10
MMP 151016C00092500 C 10/16/15 92.5 0.35 0.70
MMP 151016C00095000 C 10/16/15 95.0 0.10 0.50
MMP 151016C00100000 C 10/16/15 100.0 0.00 0.50
MMP 151016C00105000 C 10/16/15 105.0 0.00 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 0.10 0.50
MMP 151016P00060000 P 10/16/15 60.0 0.25 0.50
MMP 151016P00065000 P 10/16/15 65.0 0.20 0.70
MMP 151016P00067500 P 10/16/15 67.5 0.25 1.00
MMP 151016P00070000 P 10/16/15 70.0 0.75 1.20
MMP 151016P00072500 P 10/16/15 72.5 1.05 1.60
MMP 151016P00075000 P 10/16/15 75.0 1.50 2.10
MMP 151016P00077500 P 10/16/15 77.5 2.05 2.85
MMP 151016P00080000 P 10/16/15 80.0 2.90 3.80
MMP 151016P00082500 P 10/16/15 82.5 3.70 4.80
MMP 151016P00085000 P 10/16/15 85.0 5.00 6.30
MMP 151016P00087500 P 10/16/15 87.5 6.60 8.30
MMP 151016P00090000 P 10/16/15 90.0 8.20 10.20
MMP 151016P00092500 P 10/16/15 92.5 10.30 12.80
MMP 151016P00095000 P 10/16/15 95.0 12.50 15.00
MMP 151016P00100000 P 10/16/15 100.0 16.60 19.90
MMP 151016P00105000 P 10/16/15 105.0 21.10 25.00
MMP 151016P00110000 P 10/16/15 110.0 26.30 30.00
MMP 151016P00115000 P 10/16/15 115.0 31.70 34.90
MMP 160115C00042500 C 01/15/16 42.5 38.30 42.10
MMP 160115C00045000 C 01/15/16 45.0 35.80 38.90
MMP 160115C00047500 C 01/15/16 47.5 33.40 36.60
MMP 160115C00050000 C 01/15/16 50.0 30.90 34.10
MMP 160115C00055000 C 01/15/16 55.0 25.90 29.00
MMP 160115C00060000 C 01/15/16 60.0 21.00 24.10
MMP 160115C00065000 C 01/15/16 65.0 16.40 19.30
MMP 160115C00070000 C 01/15/16 70.0 11.80 14.30
MMP 160115C00072500 C 01/15/16 72.5 10.10 12.80
MMP 160115C00075000 C 01/15/16 75.0 8.70 10.20
MMP 160115C00077500 C 01/15/16 77.5 6.80 8.20
MMP 160115C00080000 C 01/15/16 80.0 5.50 6.50
MMP 160115C00082500 C 01/15/16 82.5 4.10 5.10
MMP 160115C00085000 C 01/15/16 85.0 3.30 3.90
MMP 160115C00087500 C 01/15/16 87.5 2.00 2.85
MMP 160115C00090000 C 01/15/16 90.0 1.35 1.90
MMP 160115C00095000 C 01/15/16 95.0 0.55 1.20
MMP 160115C00100000 C 01/15/16 100.0 0.10 0.50
MMP 160115C00105000 C 01/15/16 105.0 0.00 0.50
MMP 160115C00110000 C 01/15/16 110.0 0.00 0.50
MMP 160115C00115000 C 01/15/16 115.0 0.00 0.50
MMP 160115C00120000 C 01/15/16 120.0 0.00 0.50
MMP 160115P00042500 P 01/15/16 42.5 0.15 0.60
MMP 160115P00045000 P 01/15/16 45.0 0.20 0.60
MMP 160115P00047500 P 01/15/16 47.5 0.10 0.65
MMP 160115P00050000 P 01/15/16 50.0 0.10 0.65
MMP 160115P00055000 P 01/15/16 55.0 0.35 0.80
MMP 160115P00060000 P 01/15/16 60.0 0.55 1.00
MMP 160115P00065000 P 01/15/16 65.0 0.90 1.40
MMP 160115P00070000 P 01/15/16 70.0 1.55 2.10
MMP 160115P00072500 P 01/15/16 72.5 1.95 2.60
MMP 160115P00075000 P 01/15/16 75.0 2.45 3.30
MMP 160115P00077500 P 01/15/16 77.5 3.20 3.60
MMP 160115P00080000 P 01/15/16 80.0 4.00 5.30
MMP 160115P00082500 P 01/15/16 82.5 5.10 6.50
MMP 160115P00085000 P 01/15/16 85.0 6.40 7.90
MMP 160115P00087500 P 01/15/16 87.5 7.80 9.70
MMP 160115P00090000 P 01/15/16 90.0 9.60 11.50
MMP 160115P00095000 P 01/15/16 95.0 13.40 16.00
MMP 160115P00100000 P 01/15/16 100.0 18.00 20.70
MMP 160115P00105000 P 01/15/16 105.0 22.50 25.70
MMP 160115P00110000 P 01/15/16 110.0 27.60 30.40
MMP 160115P00115000 P 01/15/16 115.0 32.50 35.30
MMP 160115P00120000 P 01/15/16 120.0 37.20 40.30

OPRA data is delayed 15 minutes.