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 (2015-06-05)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jul 31 2015 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150821C00040000 C 08/21/15 40.0 30.10 32.90
MMP 150821C00042500 C 08/21/15 42.5 26.90 30.50
MMP 150821C00045000 C 08/21/15 45.0 24.50 28.00
MMP 150821C00047500 C 08/21/15 47.5 21.90 25.50
MMP 150821C00050000 C 08/21/15 50.0 19.50 23.00
MMP 150821C00055000 C 08/21/15 55.0 14.50 18.00
MMP 150821C00060000 C 08/21/15 60.0 9.50 13.00
MMP 150821C00062500 C 08/21/15 62.5 7.50 10.20
MMP 150821C00065000 C 08/21/15 65.0 5.40 7.30
MMP 150821C00067500 C 08/21/15 67.5 3.40 4.80
MMP 150821C00070000 C 08/21/15 70.0 1.90 2.10
MMP 150821C00072500 C 08/21/15 72.5 0.90 1.05
MMP 150821C00075000 C 08/21/15 75.0 0.35 0.75
MMP 150821C00077500 C 08/21/15 77.5 0.05 0.50
MMP 150821C00080000 C 08/21/15 80.0 0.00 0.15
MMP 150821C00082500 C 08/21/15 82.5 0.00 0.35
MMP 150821C00085000 C 08/21/15 85.0 0.00 0.10
MMP 150821C00090000 C 08/21/15 90.0 0.00 0.30
MMP 150821C00095000 C 08/21/15 95.0 0.00 0.30
MMP 150821C00100000 C 08/21/15 100.0 0.00 0.30
MMP 150821C00105000 C 08/21/15 105.0 0.00 0.30
MMP 150821C00110000 C 08/21/15 110.0 0.00 0.30
MMP 150821C00115000 C 08/21/15 115.0 0.00 0.30
MMP 150821P00040000 P 08/21/15 40.0 0.00 0.40
MMP 150821P00042500 P 08/21/15 42.5 0.00 0.40
MMP 150821P00045000 P 08/21/15 45.0 0.00 0.40
MMP 150821P00047500 P 08/21/15 47.5 0.00 0.40
MMP 150821P00050000 P 08/21/15 50.0 0.00 0.40
MMP 150821P00055000 P 08/21/15 55.0 0.00 0.50
MMP 150821P00060000 P 08/21/15 60.0 0.05 0.50
MMP 150821P00062500 P 08/21/15 62.5 0.15 0.60
MMP 150821P00065000 P 08/21/15 65.0 0.40 0.85
MMP 150821P00067500 P 08/21/15 67.5 0.85 1.25
MMP 150821P00070000 P 08/21/15 70.0 1.95 2.20
MMP 150821P00072500 P 08/21/15 72.5 2.75 3.80
MMP 150821P00075000 P 08/21/15 75.0 4.30 5.90
MMP 150821P00077500 P 08/21/15 77.5 6.40 8.00
MMP 150821P00080000 P 08/21/15 80.0 8.50 10.50
MMP 150821P00082500 P 08/21/15 82.5 10.80 13.70
MMP 150821P00085000 P 08/21/15 85.0 13.20 15.70
MMP 150821P00090000 P 08/21/15 90.0 18.30 21.10
MMP 150821P00095000 P 08/21/15 95.0 22.70 26.20
MMP 150821P00100000 P 08/21/15 100.0 27.70 31.20
MMP 150821P00105000 P 08/21/15 105.0 33.00 36.20
MMP 150821P00110000 P 08/21/15 110.0 38.00 41.20
MMP 150821P00115000 P 08/21/15 115.0 42.70 46.20
MMP 150918C00037500 C 09/18/15 37.5 31.90 35.50
MMP 150918C00040000 C 09/18/15 40.0 29.50 33.00
MMP 150918C00042500 C 09/18/15 42.5 26.80 30.50
MMP 150918C00045000 C 09/18/15 45.0 24.50 28.00
MMP 150918C00047500 C 09/18/15 47.5 21.90 25.50
MMP 150918C00050000 C 09/18/15 50.0 19.50 23.00
MMP 150918C00055000 C 09/18/15 55.0 14.50 18.00
MMP 150918C00060000 C 09/18/15 60.0 9.50 13.10
MMP 150918C00062500 C 09/18/15 62.5 7.20 10.80
MMP 150918C00065000 C 09/18/15 65.0 5.90 7.60
MMP 150918C00067500 C 09/18/15 67.5 4.20 4.60
MMP 150918C00070000 C 09/18/15 70.0 2.75 3.10
MMP 150918C00072500 C 09/18/15 72.5 1.55 1.95
MMP 150918C00075000 C 09/18/15 75.0 0.85 1.15
MMP 150918C00077500 C 09/18/15 77.5 0.40 0.65
MMP 150918C00080000 C 09/18/15 80.0 0.10 0.55
MMP 150918C00085000 C 09/18/15 85.0 0.00 0.35
MMP 150918C00090000 C 09/18/15 90.0 0.00 0.30
MMP 150918C00095000 C 09/18/15 95.0 0.00 0.30
MMP 150918C00100000 C 09/18/15 100.0 0.00 0.30
MMP 150918C00105000 C 09/18/15 105.0 0.00 0.30
MMP 150918P00037500 P 09/18/15 37.5 0.00 0.35
MMP 150918P00040000 P 09/18/15 40.0 0.00 0.40
MMP 150918P00042500 P 09/18/15 42.5 0.00 0.40
MMP 150918P00045000 P 09/18/15 45.0 0.00 0.40
MMP 150918P00047500 P 09/18/15 47.5 0.00 0.45
MMP 150918P00050000 P 09/18/15 50.0 0.00 0.45
MMP 150918P00055000 P 09/18/15 55.0 0.05 0.50
MMP 150918P00060000 P 09/18/15 60.0 0.20 0.75
MMP 150918P00062500 P 09/18/15 62.5 0.50 1.00
MMP 150918P00065000 P 09/18/15 65.0 0.90 1.35
MMP 150918P00067500 P 09/18/15 67.5 1.50 2.05
MMP 150918P00070000 P 09/18/15 70.0 2.40 3.10
MMP 150918P00072500 P 09/18/15 72.5 3.50 4.50
MMP 150918P00075000 P 09/18/15 75.0 4.90 6.30
MMP 150918P00077500 P 09/18/15 77.5 6.50 8.30
MMP 150918P00080000 P 09/18/15 80.0 7.90 11.40
MMP 150918P00085000 P 09/18/15 85.0 12.70 16.30
MMP 150918P00090000 P 09/18/15 90.0 17.70 21.20
MMP 150918P00095000 P 09/18/15 95.0 22.70 26.20
MMP 150918P00100000 P 09/18/15 100.0 27.70 31.20
MMP 150918P00105000 P 09/18/15 105.0 33.10 36.20
MMP 151016C00047500 C 10/16/15 47.5 21.90 25.60
MMP 151016C00050000 C 10/16/15 50.0 19.50 23.00
MMP 151016C00055000 C 10/16/15 55.0 14.50 18.00
MMP 151016C00060000 C 10/16/15 60.0 10.30 12.90
MMP 151016C00062500 C 10/16/15 62.5 7.90 10.20
MMP 151016C00065000 C 10/16/15 65.0 6.40 7.90
MMP 151016C00067500 C 10/16/15 67.5 4.70 5.30
MMP 151016C00070000 C 10/16/15 70.0 3.30 3.80
MMP 151016C00072500 C 10/16/15 72.5 2.15 2.45
MMP 151016C00075000 C 10/16/15 75.0 1.35 1.85
MMP 151016C00077500 C 10/16/15 77.5 0.75 1.25
MMP 151016C00080000 C 10/16/15 80.0 0.30 0.85
MMP 151016C00082500 C 10/16/15 82.5 0.10 0.50
MMP 151016C00085000 C 10/16/15 85.0 0.05 0.45
MMP 151016C00087500 C 10/16/15 87.5 0.05 0.45
MMP 151016C00090000 C 10/16/15 90.0 0.00 0.35
MMP 151016C00092500 C 10/16/15 92.5 0.00 0.35
MMP 151016C00095000 C 10/16/15 95.0 0.00 0.30
MMP 151016C00100000 C 10/16/15 100.0 0.00 0.35
MMP 151016C00105000 C 10/16/15 105.0 0.00 0.30
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.30
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.30
MMP 151016P00047500 P 10/16/15 47.5 0.00 0.45
MMP 151016P00050000 P 10/16/15 50.0 0.05 0.50
MMP 151016P00055000 P 10/16/15 55.0 0.20 0.60
MMP 151016P00060000 P 10/16/15 60.0 0.55 1.00
MMP 151016P00062500 P 10/16/15 62.5 0.60 1.30
MMP 151016P00065000 P 10/16/15 65.0 1.35 1.80
MMP 151016P00067500 P 10/16/15 67.5 2.00 2.55
MMP 151016P00070000 P 10/16/15 70.0 2.95 3.70
MMP 151016P00072500 P 10/16/15 72.5 4.00 5.00
MMP 151016P00075000 P 10/16/15 75.0 5.30 6.70
MMP 151016P00077500 P 10/16/15 77.5 7.20 8.80
MMP 151016P00080000 P 10/16/15 80.0 9.20 10.90
MMP 151016P00082500 P 10/16/15 82.5 11.00 13.30
MMP 151016P00085000 P 10/16/15 85.0 13.60 16.40
MMP 151016P00087500 P 10/16/15 87.5 15.30 18.80
MMP 151016P00090000 P 10/16/15 90.0 17.70 21.20
MMP 151016P00092500 P 10/16/15 92.5 20.20 23.90
MMP 151016P00095000 P 10/16/15 95.0 22.70 26.20
MMP 151016P00100000 P 10/16/15 100.0 27.70 31.30
MMP 151016P00105000 P 10/16/15 105.0 32.70 36.20
MMP 151016P00110000 P 10/16/15 110.0 37.70 41.20
MMP 151016P00115000 P 10/16/15 115.0 42.70 46.20
MMP 160115C00042500 C 01/15/16 42.5 26.90 30.60
MMP 160115C00045000 C 01/15/16 45.0 24.30 28.00
MMP 160115C00047500 C 01/15/16 47.5 21.70 25.60
MMP 160115C00050000 C 01/15/16 50.0 19.30 23.00
MMP 160115C00055000 C 01/15/16 55.0 14.40 18.20
MMP 160115C00060000 C 01/15/16 60.0 9.70 13.30
MMP 160115C00062500 C 01/15/16 62.5 7.70 10.80
MMP 160115C00065000 C 01/15/16 65.0 6.50 9.10
MMP 160115C00067500 C 01/15/16 67.5 5.50 6.70
MMP 160115C00070000 C 01/15/16 70.0 4.30 5.30
MMP 160115C00072500 C 01/15/16 72.5 3.10 4.20
MMP 160115C00075000 C 01/15/16 75.0 2.35 2.50
MMP 160115C00077500 C 01/15/16 77.5 1.50 2.40
MMP 160115C00080000 C 01/15/16 80.0 0.50 1.70
MMP 160115C00082500 C 01/15/16 82.5 0.65 1.05
MMP 160115C00085000 C 01/15/16 85.0 0.15 0.65
MMP 160115C00087500 C 01/15/16 87.5 0.00 0.65
MMP 160115C00090000 C 01/15/16 90.0 0.00 0.50
MMP 160115C00095000 C 01/15/16 95.0 0.00 0.45
MMP 160115C00100000 C 01/15/16 100.0 0.00 0.40
MMP 160115C00105000 C 01/15/16 105.0 0.00 0.50
MMP 160115C00110000 C 01/15/16 110.0 0.00 0.45
MMP 160115C00115000 C 01/15/16 115.0 0.00 0.45
MMP 160115C00120000 C 01/15/16 120.0 0.00 0.45
MMP 160115P00042500 P 01/15/16 42.5 0.00 0.60
MMP 160115P00045000 P 01/15/16 45.0 0.05 0.70
MMP 160115P00047500 P 01/15/16 47.5 0.00 0.70
MMP 160115P00050000 P 01/15/16 50.0 0.10 0.80
MMP 160115P00055000 P 01/15/16 55.0 0.40 1.35
MMP 160115P00060000 P 01/15/16 60.0 1.25 2.20
MMP 160115P00062500 P 01/15/16 62.5 1.85 2.75
MMP 160115P00065000 P 01/15/16 65.0 2.60 3.40
MMP 160115P00067500 P 01/15/16 67.5 3.50 4.10
MMP 160115P00070000 P 01/15/16 70.0 4.60 5.60
MMP 160115P00072500 P 01/15/16 72.5 5.50 6.80
MMP 160115P00075000 P 01/15/16 75.0 6.30 8.20
MMP 160115P00077500 P 01/15/16 77.5 7.40 10.10
MMP 160115P00080000 P 01/15/16 80.0 9.30 13.20
MMP 160115P00082500 P 01/15/16 82.5 11.50 14.70
MMP 160115P00085000 P 01/15/16 85.0 13.70 17.00
MMP 160115P00087500 P 01/15/16 87.5 16.10 19.90
MMP 160115P00090000 P 01/15/16 90.0 18.50 22.20
MMP 160115P00095000 P 01/15/16 95.0 23.30 27.30
MMP 160115P00100000 P 01/15/16 100.0 28.30 32.20
MMP 160115P00105000 P 01/15/16 105.0 33.30 37.10
MMP 160115P00110000 P 01/15/16 110.0 38.30 42.20
MMP 160115P00115000 P 01/15/16 115.0 43.30 47.20
MMP 160115P00120000 P 01/15/16 120.0 48.30 52.20

OPRA data is delayed 15 minutes.