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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141122C00070000 C 11/22/14 70.0 9.90 11.80
MMP 141122C00075000 C 11/22/14 75.0 5.90 7.40
MMP 141122C00077500 C 11/22/14 77.5 4.30 4.80
MMP 141122C00080000 C 11/22/14 80.0 2.95 3.50
MMP 141122C00082500 C 11/22/14 82.5 1.70 2.30
MMP 141122C00085000 C 11/22/14 85.0 1.00 1.30
MMP 141122C00087500 C 11/22/14 87.5 0.40 0.90
MMP 141122C00090000 C 11/22/14 90.0 0.20 0.60
MMP 141122C00092500 C 11/22/14 92.5 0.00 0.60
MMP 141122C00095000 C 11/22/14 95.0 0.00 0.45
MMP 141122C00100000 C 11/22/14 100.0 0.00 0.40
MMP 141122C00105000 C 11/22/14 105.0 0.00 1.15
MMP 141122P00070000 P 11/22/14 70.0 0.35 0.80
MMP 141122P00075000 P 11/22/14 75.0 1.10 1.30
MMP 141122P00077500 P 11/22/14 77.5 1.75 2.10
MMP 141122P00080000 P 11/22/14 80.0 2.75 3.10
MMP 141122P00082500 P 11/22/14 82.5 4.00 4.60
MMP 141122P00085000 P 11/22/14 85.0 5.00 6.60
MMP 141122P00087500 P 11/22/14 87.5 6.10 8.90
MMP 141122P00090000 P 11/22/14 90.0 8.40 11.10
MMP 141122P00092500 P 11/22/14 92.5 10.70 13.80
MMP 141122P00095000 P 11/22/14 95.0 13.10 16.20
MMP 141122P00100000 P 11/22/14 100.0 18.10 21.20
MMP 141122P00105000 P 11/22/14 105.0 23.20 26.20
MMP 141220C00065000 C 12/20/14 65.0 14.70 17.80
MMP 141220C00070000 C 12/20/14 70.0 10.20 13.10
MMP 141220C00072500 C 12/20/14 72.5 8.20 11.00
MMP 141220C00075000 C 12/20/14 75.0 6.30 9.10
MMP 141220C00077500 C 12/20/14 77.5 4.70 6.20
MMP 141220C00080000 C 12/20/14 80.0 3.30 4.80
MMP 141220C00082500 C 12/20/14 82.5 2.00 3.30
MMP 141220C00085000 C 12/20/14 85.0 1.30 2.60
MMP 141220C00087500 C 12/20/14 87.5 0.90 1.70
MMP 141220C00090000 C 12/20/14 90.0 0.00 1.10
MMP 141220C00095000 C 12/20/14 95.0 0.00 0.95
MMP 141220P00065000 P 12/20/14 65.0 0.20 1.65
MMP 141220P00070000 P 12/20/14 70.0 0.35 2.35
MMP 141220P00072500 P 12/20/14 72.5 0.90 2.70
MMP 141220P00075000 P 12/20/14 75.0 1.30 2.40
MMP 141220P00077500 P 12/20/14 77.5 1.85 3.20
MMP 141220P00080000 P 12/20/14 80.0 2.90 4.40
MMP 141220P00082500 P 12/20/14 82.5 3.50 5.80
MMP 141220P00085000 P 12/20/14 85.0 4.80 7.70
MMP 141220P00087500 P 12/20/14 87.5 6.70 9.80
MMP 141220P00090000 P 12/20/14 90.0 8.80 12.00
MMP 141220P00095000 P 12/20/14 95.0 13.50 16.50
MMP 150117C00050000 C 01/17/15 50.0 29.60 32.60
MMP 150117C00055000 C 01/17/15 55.0 23.70 27.70
MMP 150117C00060000 C 01/17/15 60.0 19.40 22.70
MMP 150117C00065000 C 01/17/15 65.0 14.90 17.90
MMP 150117C00070000 C 01/17/15 70.0 10.70 13.50
MMP 150117C00072500 C 01/17/15 72.5 8.70 10.50
MMP 150117C00075000 C 01/17/15 75.0 7.00 8.30
MMP 150117C00077500 C 01/17/15 77.5 5.40 6.40
MMP 150117C00080000 C 01/17/15 80.0 4.30 4.90
MMP 150117C00082500 C 01/17/15 82.5 2.95 3.60
MMP 150117C00085000 C 01/17/15 85.0 2.20 2.65
MMP 150117C00087500 C 01/17/15 87.5 1.40 1.90
MMP 150117C00090000 C 01/17/15 90.0 0.90 1.35
MMP 150117C00092500 C 01/17/15 92.5 0.25 1.05
MMP 150117C00095000 C 01/17/15 95.0 0.20 1.00
MMP 150117C00100000 C 01/17/15 100.0 0.00 1.45
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.55
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.55
MMP 150117P00055000 P 01/17/15 55.0 0.05 0.65
MMP 150117P00060000 P 01/17/15 60.0 0.25 0.80
MMP 150117P00065000 P 01/17/15 65.0 0.25 1.20
MMP 150117P00070000 P 01/17/15 70.0 0.90 1.50
MMP 150117P00072500 P 01/17/15 72.5 1.45 2.15
MMP 150117P00075000 P 01/17/15 75.0 2.25 2.75
MMP 150117P00077500 P 01/17/15 77.5 3.10 3.60
MMP 150117P00080000 P 01/17/15 80.0 4.00 4.70
MMP 150117P00082500 P 01/17/15 82.5 5.40 5.70
MMP 150117P00085000 P 01/17/15 85.0 6.70 7.70
MMP 150117P00087500 P 01/17/15 87.5 7.80 10.20
MMP 150117P00090000 P 01/17/15 90.0 9.10 12.20
MMP 150117P00092500 P 01/17/15 92.5 11.20 14.50
MMP 150117P00095000 P 01/17/15 95.0 13.60 16.60
MMP 150117P00100000 P 01/17/15 100.0 18.10 21.40
MMP 150117P00105000 P 01/17/15 105.0 23.10 26.10
MMP 150417C00055000 C 04/17/15 55.0 24.60 27.70
MMP 150417C00060000 C 04/17/15 60.0 19.30 22.90
MMP 150417C00065000 C 04/17/15 65.0 14.90 18.10
MMP 150417C00070000 C 04/17/15 70.0 10.80 13.80
MMP 150417C00072500 C 04/17/15 72.5 8.90 12.10
MMP 150417C00075000 C 04/17/15 75.0 7.30 10.20
MMP 150417C00077500 C 04/17/15 77.5 5.70 8.60
MMP 150417C00080000 C 04/17/15 80.0 4.60 7.10
MMP 150417C00082500 C 04/17/15 82.5 3.80 5.90
MMP 150417C00085000 C 04/17/15 85.0 2.85 4.70
MMP 150417C00087500 C 04/17/15 87.5 2.15 3.20
MMP 150417C00090000 C 04/17/15 90.0 1.60 2.50
MMP 150417C00092500 C 04/17/15 92.5 0.85 2.35
MMP 150417C00095000 C 04/17/15 95.0 0.00 2.00
MMP 150417C00100000 C 04/17/15 100.0 0.20 1.25
MMP 150417P00055000 P 04/17/15 55.0 0.15 1.00
MMP 150417P00060000 P 04/17/15 60.0 0.50 1.45
MMP 150417P00065000 P 04/17/15 65.0 0.95 1.50
MMP 150417P00070000 P 04/17/15 70.0 1.85 2.95
MMP 150417P00072500 P 04/17/15 72.5 2.30 4.00
MMP 150417P00075000 P 04/17/15 75.0 3.00 4.20
MMP 150417P00077500 P 04/17/15 77.5 3.70 6.30
MMP 150417P00080000 P 04/17/15 80.0 4.70 7.10
MMP 150417P00082500 P 04/17/15 82.5 5.90 8.80
MMP 150417P00085000 P 04/17/15 85.0 7.30 10.10
MMP 150417P00087500 P 04/17/15 87.5 8.50 11.70
MMP 150417P00090000 P 04/17/15 90.0 10.50 13.50
MMP 150417P00092500 P 04/17/15 92.5 12.60 15.30
MMP 150417P00095000 P 04/17/15 95.0 14.70 17.40
MMP 150417P00100000 P 04/17/15 100.0 19.10 22.60

OPRA data is delayed 15 minutes.