Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Magellan Midstream Partners Lp (MMP)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 180615C00050000 C Jun 15, 2018 50.0 18.80 19.90
MMP 180615C00055000 C Jun 15, 2018 55.0 14.30 15.90
MMP 180615C00057500 C Jun 15, 2018 57.5 11.60 13.10
MMP 180615C00060000 C Jun 15, 2018 60.0 9.00 10.50
MMP 180615C00062500 C Jun 15, 2018 62.5 5.00 9.60
MMP 180615C00065000 C Jun 15, 2018 65.0 4.60 5.00
MMP 180615C00067500 C Jun 15, 2018 67.5 2.50 2.70
MMP 180615C00070000 C Jun 15, 2018 70.0 1.00 1.10
MMP 180615C00072500 C Jun 15, 2018 72.5 0.20 0.35
MMP 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
MMP 180615C00077500 C Jun 15, 2018 77.5 0.00 0.95
MMP 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
MMP 180615C00085000 C Jun 15, 2018 85.0 0.00 0.25
MMP 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
MMP 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
MMP 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
MMP 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
MMP 180615P00057500 P Jun 15, 2018 57.5 0.00 0.10
MMP 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
MMP 180615P00062500 P Jun 15, 2018 62.5 0.05 0.15
MMP 180615P00065000 P Jun 15, 2018 65.0 0.15 0.25
MMP 180615P00067500 P Jun 15, 2018 67.5 0.50 0.60
MMP 180615P00070000 P Jun 15, 2018 70.0 1.40 1.55
MMP 180615P00072500 P Jun 15, 2018 72.5 3.00 3.30
MMP 180615P00075000 P Jun 15, 2018 75.0 5.10 7.00
MMP 180615P00077500 P Jun 15, 2018 77.5 6.00 10.40
MMP 180615P00080000 P Jun 15, 2018 80.0 8.60 12.70
MMP 180615P00085000 P Jun 15, 2018 85.0 13.90 16.60
MMP 180615P00090000 P Jun 15, 2018 90.0 19.80 22.80
MMP 180615P00095000 P Jun 15, 2018 95.0 24.80 26.20
MMP 180720C00045000 C Jul 20, 2018 45.0 23.80 25.70
MMP 180720C00047500 C Jul 20, 2018 47.5 19.70 24.50
MMP 180720C00050000 C Jul 20, 2018 50.0 18.90 20.30
MMP 180720C00052500 C Jul 20, 2018 52.5 15.20 19.60
MMP 180720C00055000 C Jul 20, 2018 55.0 14.10 15.70
MMP 180720C00057500 C Jul 20, 2018 57.5 11.40 13.30
MMP 180720C00060000 C Jul 20, 2018 60.0 8.80 10.30
MMP 180720C00062500 C Jul 20, 2018 62.5 7.10 8.20
MMP 180720C00065000 C Jul 20, 2018 65.0 5.00 5.60
MMP 180720C00067500 C Jul 20, 2018 67.5 3.20 3.50
MMP 180720C00070000 C Jul 20, 2018 70.0 1.70 1.90
MMP 180720C00072500 C Jul 20, 2018 72.5 0.75 0.85
MMP 180720C00075000 C Jul 20, 2018 75.0 0.25 0.35
MMP 180720C00077500 C Jul 20, 2018 77.5 0.00 0.15
MMP 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
MMP 180720C00085000 C Jul 20, 2018 85.0 0.00 0.15
MMP 180720C00090000 C Jul 20, 2018 90.0 0.00 0.30
MMP 180720P00045000 P Jul 20, 2018 45.0 0.00 0.15
MMP 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
MMP 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
MMP 180720P00052500 P Jul 20, 2018 52.5 0.05 0.10
MMP 180720P00055000 P Jul 20, 2018 55.0 0.05 0.10
MMP 180720P00057500 P Jul 20, 2018 57.5 0.05 0.15
MMP 180720P00060000 P Jul 20, 2018 60.0 0.15 0.25
MMP 180720P00062500 P Jul 20, 2018 62.5 0.25 0.35
MMP 180720P00065000 P Jul 20, 2018 65.0 0.50 0.65
MMP 180720P00067500 P Jul 20, 2018 67.5 1.05 1.20
MMP 180720P00070000 P Jul 20, 2018 70.0 1.90 2.15
MMP 180720P00072500 P Jul 20, 2018 72.5 3.50 3.70
MMP 180720P00075000 P Jul 20, 2018 75.0 4.90 6.00
MMP 180720P00077500 P Jul 20, 2018 77.5 5.70 10.30
MMP 180720P00080000 P Jul 20, 2018 80.0 9.90 11.40
MMP 180720P00085000 P Jul 20, 2018 85.0 13.10 17.50
MMP 180720P00090000 P Jul 20, 2018 90.0 19.40 21.50
MMP 181019C00045000 C Oct 19, 2018 45.0 23.80 25.80
MMP 181019C00047500 C Oct 19, 2018 47.5 20.00 24.70
MMP 181019C00050000 C Oct 19, 2018 50.0 17.60 22.20
MMP 181019C00052500 C Oct 19, 2018 52.5 15.00 19.70
MMP 181019C00055000 C Oct 19, 2018 55.0 12.60 17.20
MMP 181019C00057500 C Oct 19, 2018 57.5 11.90 13.50
MMP 181019C00060000 C Oct 19, 2018 60.0 9.90 10.60
MMP 181019C00062500 C Oct 19, 2018 62.5 7.90 8.40
MMP 181019C00065000 C Oct 19, 2018 65.0 5.90 6.30
MMP 181019C00067500 C Oct 19, 2018 67.5 4.20 4.60
MMP 181019C00070000 C Oct 19, 2018 70.0 2.85 3.20
MMP 181019C00072500 C Oct 19, 2018 72.5 1.80 2.05
MMP 181019C00075000 C Oct 19, 2018 75.0 1.05 1.30
MMP 181019C00077500 C Oct 19, 2018 77.5 0.50 0.75
MMP 181019C00080000 C Oct 19, 2018 80.0 0.20 0.40
MMP 181019C00085000 C Oct 19, 2018 85.0 0.00 0.15
MMP 181019C00090000 C Oct 19, 2018 90.0 0.00 0.20
MMP 181019C00095000 C Oct 19, 2018 95.0 0.00 0.15
MMP 181019P00045000 P Oct 19, 2018 45.0 0.00 0.15
MMP 181019P00047500 P Oct 19, 2018 47.5 0.00 0.20
MMP 181019P00050000 P Oct 19, 2018 50.0 0.10 0.20
MMP 181019P00052500 P Oct 19, 2018 52.5 0.15 0.30
MMP 181019P00055000 P Oct 19, 2018 55.0 0.30 0.45
MMP 181019P00057500 P Oct 19, 2018 57.5 0.45 0.60
MMP 181019P00060000 P Oct 19, 2018 60.0 0.70 0.90
MMP 181019P00062500 P Oct 19, 2018 62.5 1.10 1.30
MMP 181019P00065000 P Oct 19, 2018 65.0 1.65 1.80
MMP 181019P00067500 P Oct 19, 2018 67.5 2.45 2.75
MMP 181019P00070000 P Oct 19, 2018 70.0 3.60 4.00
MMP 181019P00072500 P Oct 19, 2018 72.5 5.10 5.40
MMP 181019P00075000 P Oct 19, 2018 75.0 6.70 7.50
MMP 181019P00077500 P Oct 19, 2018 77.5 8.30 9.50
MMP 181019P00080000 P Oct 19, 2018 80.0 8.90 13.30
MMP 181019P00085000 P Oct 19, 2018 85.0 13.60 18.30
MMP 181019P00090000 P Oct 19, 2018 90.0 18.60 23.30
MMP 181019P00095000 P Oct 19, 2018 95.0 24.80 26.90
MMP 190118C00035000 C Jan 18, 2019 35.0 32.70 35.80
MMP 190118C00037500 C Jan 18, 2019 37.5 29.90 34.50
MMP 190118C00040000 C Jan 18, 2019 40.0 27.40 32.00
MMP 190118C00042500 C Jan 18, 2019 42.5 25.20 28.90
MMP 190118C00045000 C Jan 18, 2019 45.0 22.50 27.20
MMP 190118C00047500 C Jan 18, 2019 47.5 20.00 24.60
MMP 190118C00050000 C Jan 18, 2019 50.0 19.20 20.80
MMP 190118C00052500 C Jan 18, 2019 52.5 16.50 18.10
MMP 190118C00055000 C Jan 18, 2019 55.0 14.10 15.80
MMP 190118C00057500 C Jan 18, 2019 57.5 11.90 13.60
MMP 190118C00060000 C Jan 18, 2019 60.0 10.20 10.80
MMP 190118C00062500 C Jan 18, 2019 62.5 7.80 9.00
MMP 190118C00065000 C Jan 18, 2019 65.0 6.40 6.90
MMP 190118C00067500 C Jan 18, 2019 67.5 4.80 5.20
MMP 190118C00070000 C Jan 18, 2019 70.0 3.50 4.00
MMP 190118C00072500 C Jan 18, 2019 72.5 2.45 2.90
MMP 190118C00075000 C Jan 18, 2019 75.0 1.60 1.95
MMP 190118C00077500 C Jan 18, 2019 77.5 1.00 1.20
MMP 190118C00080000 C Jan 18, 2019 80.0 0.60 0.75
MMP 190118C00082500 C Jan 18, 2019 82.5 0.30 0.50
MMP 190118C00085000 C Jan 18, 2019 85.0 0.15 0.35
MMP 190118C00087500 C Jan 18, 2019 87.5 0.00 0.20
MMP 190118C00090000 C Jan 18, 2019 90.0 0.00 0.15
MMP 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
MMP 190118C00100000 C Jan 18, 2019 100.0 0.00 2.45
MMP 190118C00105000 C Jan 18, 2019 105.0 0.00 0.65
MMP 190118C00110000 C Jan 18, 2019 110.0 0.00 1.85
MMP 190118C00115000 C Jan 18, 2019 115.0 0.00 0.25
MMP 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
MMP 190118P00037500 P Jan 18, 2019 37.5 0.00 0.15
MMP 190118P00040000 P Jan 18, 2019 40.0 0.00 0.25
MMP 190118P00042500 P Jan 18, 2019 42.5 0.00 0.25
MMP 190118P00045000 P Jan 18, 2019 45.0 0.10 0.25
MMP 190118P00047500 P Jan 18, 2019 47.5 0.20 0.35
MMP 190118P00050000 P Jan 18, 2019 50.0 0.30 0.45
MMP 190118P00052500 P Jan 18, 2019 52.5 0.45 0.60
MMP 190118P00055000 P Jan 18, 2019 55.0 0.60 0.85
MMP 190118P00057500 P Jan 18, 2019 57.5 0.90 1.10
MMP 190118P00060000 P Jan 18, 2019 60.0 1.30 1.55
MMP 190118P00062500 P Jan 18, 2019 62.5 1.85 2.15
MMP 190118P00065000 P Jan 18, 2019 65.0 2.50 2.85
MMP 190118P00067500 P Jan 18, 2019 67.5 3.40 3.80
MMP 190118P00070000 P Jan 18, 2019 70.0 4.60 4.90
MMP 190118P00072500 P Jan 18, 2019 72.5 6.00 6.50
MMP 190118P00075000 P Jan 18, 2019 75.0 7.30 8.10
MMP 190118P00077500 P Jan 18, 2019 77.5 9.60 10.50
MMP 190118P00080000 P Jan 18, 2019 80.0 11.40 12.40
MMP 190118P00082500 P Jan 18, 2019 82.5 13.00 15.50
MMP 190118P00085000 P Jan 18, 2019 85.0 15.40 18.20
MMP 190118P00087500 P Jan 18, 2019 87.5 16.60 21.20
MMP 190118P00090000 P Jan 18, 2019 90.0 20.40 22.70
MMP 190118P00095000 P Jan 18, 2019 95.0 24.60 27.70
MMP 190118P00100000 P Jan 18, 2019 100.0 29.80 33.10
MMP 190118P00105000 P Jan 18, 2019 105.0 34.60 37.70
MMP 190118P00110000 P Jan 18, 2019 110.0 39.40 41.70
MMP 190118P00115000 P Jan 18, 2019 115.0 44.20 47.60
OPRA data is delayed 15 minutes.