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 (2017-06-02)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170721C00035000 C 07/21/17 35.0 33.80 36.60
MMP 170721C00037500 C 07/21/17 37.5 30.80 34.80
MMP 170721C00040000 C 07/21/17 40.0 28.80 31.00
MMP 170721C00042500 C 07/21/17 42.5 25.70 29.60
MMP 170721C00045000 C 07/21/17 45.0 24.00 26.40
MMP 170721C00047500 C 07/21/17 47.5 20.80 24.80
MMP 170721C00050000 C 07/21/17 50.0 19.70 21.50
MMP 170721C00055000 C 07/21/17 55.0 14.60 16.20
MMP 170721C00057500 C 07/21/17 57.5 11.90 15.60
MMP 170721C00060000 C 07/21/17 60.0 10.20 11.40
MMP 170721C00062500 C 07/21/17 62.5 7.60 8.90
MMP 170721C00065000 C 07/21/17 65.0 5.50 6.10
MMP 170721C00067500 C 07/21/17 67.5 3.20 3.50
MMP 170721C00070000 C 07/21/17 70.0 1.40 1.55
MMP 170721C00072500 C 07/21/17 72.5 0.30 0.55
MMP 170721C00075000 C 07/21/17 75.0 0.00 0.10
MMP 170721C00077500 C 07/21/17 77.5 0.00 0.05
MMP 170721C00080000 C 07/21/17 80.0 0.00 0.05
MMP 170721C00082500 C 07/21/17 82.5 0.00 0.05
MMP 170721C00085000 C 07/21/17 85.0 0.00 0.05
MMP 170721C00087500 C 07/21/17 87.5 0.00 0.05
MMP 170721C00090000 C 07/21/17 90.0 0.00 0.05
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.05
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.05
MMP 170721P00035000 P 07/21/17 35.0 0.00 0.05
MMP 170721P00037500 P 07/21/17 37.5 0.00 0.05
MMP 170721P00040000 P 07/21/17 40.0 0.00 0.05
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.05
MMP 170721P00045000 P 07/21/17 45.0 0.00 0.05
MMP 170721P00047500 P 07/21/17 47.5 0.00 0.05
MMP 170721P00050000 P 07/21/17 50.0 0.00 0.05
MMP 170721P00055000 P 07/21/17 55.0 0.00 0.05
MMP 170721P00057500 P 07/21/17 57.5 0.00 0.05
MMP 170721P00060000 P 07/21/17 60.0 0.00 0.05
MMP 170721P00062500 P 07/21/17 62.5 0.00 0.05
MMP 170721P00065000 P 07/21/17 65.0 0.00 0.15
MMP 170721P00067500 P 07/21/17 67.5 0.15 0.30
MMP 170721P00070000 P 07/21/17 70.0 0.75 0.85
MMP 170721P00072500 P 07/21/17 72.5 2.10 2.35
MMP 170721P00075000 P 07/21/17 75.0 4.10 4.60
MMP 170721P00077500 P 07/21/17 77.5 6.60 7.30
MMP 170721P00080000 P 07/21/17 80.0 8.80 9.80
MMP 170721P00082500 P 07/21/17 82.5 11.40 12.10
MMP 170721P00085000 P 07/21/17 85.0 14.00 14.80
MMP 170721P00087500 P 07/21/17 87.5 16.20 17.20
MMP 170721P00090000 P 07/21/17 90.0 18.40 19.80
MMP 170721P00095000 P 07/21/17 95.0 24.00 25.90
MMP 170721P00100000 P 07/21/17 100.0 29.00 29.80
MMP 170818C00035000 C 08/18/17 35.0 34.80 36.10
MMP 170818C00037500 C 08/18/17 37.5 30.70 34.70
MMP 170818C00040000 C 08/18/17 40.0 29.00 33.00
MMP 170818C00042500 C 08/18/17 42.5 25.70 29.70
MMP 170818C00045000 C 08/18/17 45.0 23.30 27.30
MMP 170818C00050000 C 08/18/17 50.0 19.00 22.80
MMP 170818C00055000 C 08/18/17 55.0 15.20 16.20
MMP 170818C00060000 C 08/18/17 60.0 10.00 11.60
MMP 170818C00062500 C 08/18/17 62.5 8.00 8.60
MMP 170818C00065000 C 08/18/17 65.0 5.70 6.00
MMP 170818C00067500 C 08/18/17 67.5 3.50 3.80
MMP 170818C00070000 C 08/18/17 70.0 1.80 2.05
MMP 170818C00072500 C 08/18/17 72.5 0.70 0.85
MMP 170818C00075000 C 08/18/17 75.0 0.15 0.25
MMP 170818C00077500 C 08/18/17 77.5 0.00 0.10
MMP 170818C00080000 C 08/18/17 80.0 0.00 0.05
MMP 170818C00085000 C 08/18/17 85.0 0.00 0.05
MMP 170818C00090000 C 08/18/17 90.0 0.00 0.05
MMP 170818C00095000 C 08/18/17 95.0 0.00 0.05
MMP 170818C00100000 C 08/18/17 100.0 0.00 0.05
MMP 170818C00105000 C 08/18/17 105.0 0.00 0.05
MMP 170818P00035000 P 08/18/17 35.0 0.00 0.05
MMP 170818P00037500 P 08/18/17 37.5 0.00 0.05
MMP 170818P00040000 P 08/18/17 40.0 0.00 0.05
MMP 170818P00042500 P 08/18/17 42.5 0.00 0.05
MMP 170818P00045000 P 08/18/17 45.0 0.00 0.05
MMP 170818P00050000 P 08/18/17 50.0 0.00 0.05
MMP 170818P00055000 P 08/18/17 55.0 0.00 0.10
MMP 170818P00060000 P 08/18/17 60.0 0.05 0.15
MMP 170818P00062500 P 08/18/17 62.5 0.15 0.25
MMP 170818P00065000 P 08/18/17 65.0 0.35 0.50
MMP 170818P00067500 P 08/18/17 67.5 0.80 0.95
MMP 170818P00070000 P 08/18/17 70.0 1.70 1.85
MMP 170818P00072500 P 08/18/17 72.5 3.20 3.40
MMP 170818P00075000 P 08/18/17 75.0 5.20 5.80
MMP 170818P00077500 P 08/18/17 77.5 7.20 8.00
MMP 170818P00080000 P 08/18/17 80.0 9.70 10.60
MMP 170818P00085000 P 08/18/17 85.0 14.00 17.20
MMP 170818P00090000 P 08/18/17 90.0 18.40 22.50
MMP 170818P00095000 P 08/18/17 95.0 24.10 26.50
MMP 170818P00100000 P 08/18/17 100.0 29.30 31.90
MMP 170818P00105000 P 08/18/17 105.0 34.50 35.80
MMP 171020C00042500 C 10/20/17 42.5 27.40 28.80
MMP 171020C00045000 C 10/20/17 45.0 23.30 27.50
MMP 171020C00050000 C 10/20/17 50.0 19.60 22.80
MMP 171020C00055000 C 10/20/17 55.0 15.50 16.10
MMP 171020C00060000 C 10/20/17 60.0 10.30 11.30
MMP 171020C00062500 C 10/20/17 62.5 8.00 8.80
MMP 171020C00065000 C 10/20/17 65.0 5.80 6.30
MMP 171020C00067500 C 10/20/17 67.5 4.00 4.30
MMP 171020C00070000 C 10/20/17 70.0 2.50 2.70
MMP 171020C00072500 C 10/20/17 72.5 1.35 1.50
MMP 171020C00075000 C 10/20/17 75.0 0.60 0.75
MMP 171020C00077500 C 10/20/17 77.5 0.25 0.40
MMP 171020C00080000 C 10/20/17 80.0 0.10 0.20
MMP 171020C00082500 C 10/20/17 82.5 0.00 0.10
MMP 171020C00085000 C 10/20/17 85.0 0.00 0.05
MMP 171020C00087500 C 10/20/17 87.5 0.00 0.05
MMP 171020C00090000 C 10/20/17 90.0 0.00 0.05
MMP 171020C00095000 C 10/20/17 95.0 0.00 0.05
MMP 171020C00100000 C 10/20/17 100.0 0.00 0.05
MMP 171020C00105000 C 10/20/17 105.0 0.00 0.05
MMP 171020C00110000 C 10/20/17 110.0 0.00 0.05
MMP 171020C00115000 C 10/20/17 115.0 0.00 0.05
MMP 171020C00120000 C 10/20/17 120.0 0.00 0.05
MMP 171020P00042500 P 10/20/17 42.5 0.00 0.05
MMP 171020P00045000 P 10/20/17 45.0 0.00 0.05
MMP 171020P00050000 P 10/20/17 50.0 0.00 0.15
MMP 171020P00055000 P 10/20/17 55.0 0.05 0.15
MMP 171020P00060000 P 10/20/17 60.0 0.25 0.40
MMP 171020P00062500 P 10/20/17 62.5 0.45 0.60
MMP 171020P00065000 P 10/20/17 65.0 0.85 1.00
MMP 171020P00067500 P 10/20/17 67.5 1.50 1.60
MMP 171020P00070000 P 10/20/17 70.0 2.45 2.60
MMP 171020P00072500 P 10/20/17 72.5 3.80 4.00
MMP 171020P00075000 P 10/20/17 75.0 5.50 5.90
MMP 171020P00077500 P 10/20/17 77.5 7.30 8.10
MMP 171020P00080000 P 10/20/17 80.0 9.80 10.50
MMP 171020P00082500 P 10/20/17 82.5 12.30 13.50
MMP 171020P00085000 P 10/20/17 85.0 14.60 15.50
MMP 171020P00087500 P 10/20/17 87.5 17.20 20.00
MMP 171020P00090000 P 10/20/17 90.0 18.60 22.50
MMP 171020P00095000 P 10/20/17 95.0 23.60 27.60
MMP 171020P00100000 P 10/20/17 100.0 28.50 32.60
MMP 171020P00105000 P 10/20/17 105.0 33.60 37.60
MMP 171020P00110000 P 10/20/17 110.0 38.50 42.50
MMP 171020P00115000 P 10/20/17 115.0 43.50 47.50
MMP 171020P00120000 P 10/20/17 120.0 49.30 50.90
MMP 180119C00030000 C 01/19/18 30.0 38.40 41.90
MMP 180119C00032500 C 01/19/18 32.5 35.70 39.80
MMP 180119C00035000 C 01/19/18 35.0 33.30 37.30
MMP 180119C00037500 C 01/19/18 37.5 30.80 34.80
MMP 180119C00040000 C 01/19/18 40.0 28.40 32.30
MMP 180119C00042500 C 01/19/18 42.5 25.80 29.80
MMP 180119C00045000 C 01/19/18 45.0 23.30 27.30
MMP 180119C00047500 C 01/19/18 47.5 22.20 24.70
MMP 180119C00050000 C 01/19/18 50.0 19.90 21.30
MMP 180119C00052500 C 01/19/18 52.5 17.70 18.70
MMP 180119C00055000 C 01/19/18 55.0 15.00 16.20
MMP 180119C00057500 C 01/19/18 57.5 12.80 13.60
MMP 180119C00060000 C 01/19/18 60.0 10.50 11.20
MMP 180119C00062500 C 01/19/18 62.5 8.30 9.00
MMP 180119C00065000 C 01/19/18 65.0 6.20 6.70
MMP 180119C00067500 C 01/19/18 67.5 4.60 4.90
MMP 180119C00070000 C 01/19/18 70.0 2.90 3.40
MMP 180119C00072500 C 01/19/18 72.5 2.00 2.30
MMP 180119C00075000 C 01/19/18 75.0 1.15 1.40
MMP 180119C00077500 C 01/19/18 77.5 0.60 0.85
MMP 180119C00080000 C 01/19/18 80.0 0.25 0.60
MMP 180119C00082500 C 01/19/18 82.5 0.10 0.30
MMP 180119C00085000 C 01/19/18 85.0 0.00 0.20
MMP 180119C00087500 C 01/19/18 87.5 0.00 0.15
MMP 180119C00090000 C 01/19/18 90.0 0.00 0.10
MMP 180119C00095000 C 01/19/18 95.0 0.00 0.05
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.05
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.05
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.05
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.05
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.05
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.10
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.15
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.15
MMP 180119P00045000 P 01/19/18 45.0 0.00 0.15
MMP 180119P00047500 P 01/19/18 47.5 0.05 0.20
MMP 180119P00050000 P 01/19/18 50.0 0.10 0.25
MMP 180119P00052500 P 01/19/18 52.5 0.20 0.35
MMP 180119P00055000 P 01/19/18 55.0 0.30 0.50
MMP 180119P00057500 P 01/19/18 57.5 0.50 0.65
MMP 180119P00060000 P 01/19/18 60.0 0.75 0.90
MMP 180119P00062500 P 01/19/18 62.5 1.05 1.35
MMP 180119P00065000 P 01/19/18 65.0 1.50 1.95
MMP 180119P00067500 P 01/19/18 67.5 2.45 2.80
MMP 180119P00070000 P 01/19/18 70.0 3.60 3.90
MMP 180119P00072500 P 01/19/18 72.5 5.00 5.30
MMP 180119P00075000 P 01/19/18 75.0 6.70 7.00
MMP 180119P00077500 P 01/19/18 77.5 8.60 9.30
MMP 180119P00080000 P 01/19/18 80.0 10.70 11.50
MMP 180119P00082500 P 01/19/18 82.5 12.60 14.00
MMP 180119P00085000 P 01/19/18 85.0 15.30 16.40
MMP 180119P00087500 P 01/19/18 87.5 17.60 18.70
MMP 180119P00090000 P 01/19/18 90.0 20.00 23.00
MMP 180119P00095000 P 01/19/18 95.0 24.70 28.00
MMP 180119P00100000 P 01/19/18 100.0 29.00 32.90
MMP 180119P00105000 P 01/19/18 105.0 34.70 36.70
MMP 190118C00035000 C 01/18/19 35.0 33.80 36.60
MMP 190118C00037500 C 01/18/19 37.5 30.70 35.50
MMP 190118C00040000 C 01/18/19 40.0 28.30 33.00
MMP 190118C00042500 C 01/18/19 42.5 25.70 30.50
MMP 190118C00045000 C 01/18/19 45.0 24.10 27.30
MMP 190118C00047500 C 01/18/19 47.5 20.70 25.50
MMP 190118C00050000 C 01/18/19 50.0 18.80 22.60
MMP 190118C00055000 C 01/18/19 55.0 14.70 17.30
MMP 190118C00057500 C 01/18/19 57.5 12.10 15.50
MMP 190118C00060000 C 01/18/19 60.0 9.90 12.00
MMP 190118C00062500 C 01/18/19 62.5 7.60 11.20
MMP 190118C00065000 C 01/18/19 65.0 6.80 7.90
MMP 190118C00067500 C 01/18/19 67.5 5.40 6.60
MMP 190118C00070000 C 01/18/19 70.0 4.00 5.30
MMP 190118C00072500 C 01/18/19 72.5 3.00 4.30
MMP 190118C00075000 C 01/18/19 75.0 2.80 3.30
MMP 190118C00077500 C 01/18/19 77.5 1.55 2.65
MMP 190118C00080000 C 01/18/19 80.0 1.15 2.10
MMP 190118C00082500 C 01/18/19 82.5 0.80 1.45
MMP 190118C00085000 C 01/18/19 85.0 0.55 1.15
MMP 190118C00087500 C 01/18/19 87.5 0.35 1.20
MMP 190118C00090000 C 01/18/19 90.0 0.15 0.90
MMP 190118C00095000 C 01/18/19 95.0 0.00 0.55
MMP 190118C00100000 C 01/18/19 100.0 0.00 0.40
MMP 190118C00105000 C 01/18/19 105.0 0.00 0.30
MMP 190118C00110000 C 01/18/19 110.0 0.00 0.25
MMP 190118C00115000 C 01/18/19 115.0 0.00 0.15
MMP 190118P00035000 P 01/18/19 35.0 0.10 0.50
MMP 190118P00037500 P 01/18/19 37.5 0.10 0.70
MMP 190118P00040000 P 01/18/19 40.0 0.20 0.90
MMP 190118P00042500 P 01/18/19 42.5 0.30 1.20
MMP 190118P00045000 P 01/18/19 45.0 0.50 1.15
MMP 190118P00047500 P 01/18/19 47.5 0.80 1.60
MMP 190118P00050000 P 01/18/19 50.0 1.00 1.65
MMP 190118P00055000 P 01/18/19 55.0 1.80 2.50
MMP 190118P00057500 P 01/18/19 57.5 2.15 3.10
MMP 190118P00060000 P 01/18/19 60.0 2.95 3.80
MMP 190118P00062500 P 01/18/19 62.5 3.60 4.60
MMP 190118P00065000 P 01/18/19 65.0 4.50 5.60
MMP 190118P00067500 P 01/18/19 67.5 5.60 6.80
MMP 190118P00070000 P 01/18/19 70.0 6.90 8.00
MMP 190118P00072500 P 01/18/19 72.5 8.40 9.50
MMP 190118P00075000 P 01/18/19 75.0 10.00 11.10
MMP 190118P00077500 P 01/18/19 77.5 10.60 14.10
MMP 190118P00080000 P 01/18/19 80.0 13.30 15.80
MMP 190118P00082500 P 01/18/19 82.5 15.80 18.30
MMP 190118P00085000 P 01/18/19 85.0 16.70 20.40
MMP 190118P00087500 P 01/18/19 87.5 18.60 22.90
MMP 190118P00090000 P 01/18/19 90.0 20.60 25.00
MMP 190118P00095000 P 01/18/19 95.0 25.10 30.00
MMP 190118P00100000 P 01/18/19 100.0 31.10 34.20
MMP 190118P00105000 P 01/18/19 105.0 34.70 39.30
MMP 190118P00110000 P 01/18/19 110.0 39.50 44.40
MMP 190118P00115000 P 01/18/19 115.0 44.60 48.90

OPRA data is delayed 15 minutes.