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 (2017-03-03)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170421C00037500 C 04/21/17 37.5 38.60 39.80
MMP 170421C00040000 C 04/21/17 40.0 34.60 38.70
MMP 170421C00042500 C 04/21/17 42.5 31.70 34.70
MMP 170421C00045000 C 04/21/17 45.0 29.60 33.70
MMP 170421C00047500 C 04/21/17 47.5 28.10 29.70
MMP 170421C00050000 C 04/21/17 50.0 24.60 28.20
MMP 170421C00055000 C 04/21/17 55.0 19.70 23.00
MMP 170421C00057500 C 04/21/17 57.5 18.60 19.80
MMP 170421C00060000 C 04/21/17 60.0 14.70 18.80
MMP 170421C00062500 C 04/21/17 62.5 12.40 14.70
MMP 170421C00065000 C 04/21/17 65.0 11.10 12.20
MMP 170421C00067500 C 04/21/17 67.5 7.80 9.70
MMP 170421C00070000 C 04/21/17 70.0 6.20 7.40
MMP 170421C00072500 C 04/21/17 72.5 3.90 4.70
MMP 170421C00075000 C 04/21/17 75.0 2.05 2.40
MMP 170421C00077500 C 04/21/17 77.5 0.65 0.80
MMP 170421C00080000 C 04/21/17 80.0 0.10 0.20
MMP 170421C00082500 C 04/21/17 82.5 0.00 0.15
MMP 170421C00085000 C 04/21/17 85.0 0.00 0.15
MMP 170421C00087500 C 04/21/17 87.5 0.00 0.30
MMP 170421C00090000 C 04/21/17 90.0 0.00 0.30
MMP 170421C00095000 C 04/21/17 95.0 0.00 0.30
MMP 170421C00100000 C 04/21/17 100.0 0.00 0.30
MMP 170421C00105000 C 04/21/17 105.0 0.00 0.25
MMP 170421P00037500 P 04/21/17 37.5 0.00 0.30
MMP 170421P00040000 P 04/21/17 40.0 0.00 0.30
MMP 170421P00042500 P 04/21/17 42.5 0.00 0.25
MMP 170421P00045000 P 04/21/17 45.0 0.00 0.30
MMP 170421P00047500 P 04/21/17 47.5 0.00 0.30
MMP 170421P00050000 P 04/21/17 50.0 0.00 0.30
MMP 170421P00055000 P 04/21/17 55.0 0.00 0.25
MMP 170421P00057500 P 04/21/17 57.5 0.00 0.30
MMP 170421P00060000 P 04/21/17 60.0 0.00 0.25
MMP 170421P00062500 P 04/21/17 62.5 0.00 0.15
MMP 170421P00065000 P 04/21/17 65.0 0.00 0.30
MMP 170421P00067500 P 04/21/17 67.5 0.00 0.20
MMP 170421P00070000 P 04/21/17 70.0 0.00 0.25
MMP 170421P00072500 P 04/21/17 72.5 0.15 0.30
MMP 170421P00075000 P 04/21/17 75.0 0.55 0.75
MMP 170421P00077500 P 04/21/17 77.5 1.65 1.85
MMP 170421P00080000 P 04/21/17 80.0 2.30 4.00
MMP 170421P00082500 P 04/21/17 82.5 5.40 6.40
MMP 170421P00085000 P 04/21/17 85.0 7.90 9.80
MMP 170421P00087500 P 04/21/17 87.5 10.30 11.40
MMP 170421P00090000 P 04/21/17 90.0 12.80 13.90
MMP 170421P00095000 P 04/21/17 95.0 17.80 18.90
MMP 170421P00100000 P 04/21/17 100.0 22.90 24.70
MMP 170421P00105000 P 04/21/17 105.0 27.90 28.90
MMP 170519C00060000 C 05/19/17 60.0 16.10 17.30
MMP 170519C00065000 C 05/19/17 65.0 11.20 12.30
MMP 170519C00070000 C 05/19/17 70.0 6.00 7.90
MMP 170519C00072500 C 05/19/17 72.5 3.80 5.00
MMP 170519C00075000 C 05/19/17 75.0 2.50 3.20
MMP 170519C00077500 C 05/19/17 77.5 1.10 1.50
MMP 170519C00080000 C 05/19/17 80.0 0.35 0.60
MMP 170519C00082500 C 05/19/17 82.5 0.00 0.70
MMP 170519C00085000 C 05/19/17 85.0 0.00 0.35
MMP 170519C00087500 C 05/19/17 87.5 0.00 0.20
MMP 170519C00090000 C 05/19/17 90.0 0.00 0.10
MMP 170519C00095000 C 05/19/17 95.0 0.00 0.05
MMP 170519C00100000 C 05/19/17 100.0 0.00 0.05
MMP 170519C00105000 C 05/19/17 105.0 0.00 0.05
MMP 170519C00110000 C 05/19/17 110.0 0.00 0.05
MMP 170519C00115000 C 05/19/17 115.0 0.00 0.05
MMP 170519P00060000 P 05/19/17 60.0 0.00 0.30
MMP 170519P00065000 P 05/19/17 65.0 0.00 0.35
MMP 170519P00070000 P 05/19/17 70.0 0.35 0.60
MMP 170519P00072500 P 05/19/17 72.5 0.75 0.95
MMP 170519P00075000 P 05/19/17 75.0 1.50 1.80
MMP 170519P00077500 P 05/19/17 77.5 2.75 3.10
MMP 170519P00080000 P 05/19/17 80.0 3.40 5.10
MMP 170519P00082500 P 05/19/17 82.5 6.20 7.30
MMP 170519P00085000 P 05/19/17 85.0 8.60 9.70
MMP 170519P00087500 P 05/19/17 87.5 11.00 12.20
MMP 170519P00090000 P 05/19/17 90.0 12.60 16.10
MMP 170519P00095000 P 05/19/17 95.0 18.50 19.70
MMP 170519P00100000 P 05/19/17 100.0 22.00 26.20
MMP 170519P00105000 P 05/19/17 105.0 26.90 31.30
MMP 170519P00110000 P 05/19/17 110.0 31.90 36.30
MMP 170519P00115000 P 05/19/17 115.0 38.50 39.70
MMP 170721C00035000 C 07/21/17 35.0 40.50 42.30
MMP 170721C00037500 C 07/21/17 37.5 38.50 39.90
MMP 170721C00040000 C 07/21/17 40.0 36.10 37.30
MMP 170721C00042500 C 07/21/17 42.5 33.50 34.90
MMP 170721C00045000 C 07/21/17 45.0 29.30 32.30
MMP 170721C00047500 C 07/21/17 47.5 26.70 29.80
MMP 170721C00050000 C 07/21/17 50.0 24.20 27.30
MMP 170721C00055000 C 07/21/17 55.0 21.00 22.40
MMP 170721C00057500 C 07/21/17 57.5 18.00 19.80
MMP 170721C00060000 C 07/21/17 60.0 16.10 17.40
MMP 170721C00062500 C 07/21/17 62.5 13.60 14.90
MMP 170721C00065000 C 07/21/17 65.0 11.20 12.50
MMP 170721C00067500 C 07/21/17 67.5 8.90 10.10
MMP 170721C00070000 C 07/21/17 70.0 6.80 7.90
MMP 170721C00072500 C 07/21/17 72.5 4.90 5.40
MMP 170721C00075000 C 07/21/17 75.0 3.30 3.60
MMP 170721C00077500 C 07/21/17 77.5 2.05 2.35
MMP 170721C00080000 C 07/21/17 80.0 1.15 1.40
MMP 170721C00082500 C 07/21/17 82.5 0.50 0.80
MMP 170721C00085000 C 07/21/17 85.0 0.10 0.55
MMP 170721C00087500 C 07/21/17 87.5 0.00 0.50
MMP 170721C00090000 C 07/21/17 90.0 0.00 0.45
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.20
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.10
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 0.10
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.15
MMP 170721P00045000 P 07/21/17 45.0 0.00 0.20
MMP 170721P00047500 P 07/21/17 47.5 0.00 0.25
MMP 170721P00050000 P 07/21/17 50.0 0.00 0.35
MMP 170721P00055000 P 07/21/17 55.0 0.05 0.50
MMP 170721P00057500 P 07/21/17 57.5 0.00 0.50
MMP 170721P00060000 P 07/21/17 60.0 0.00 0.60
MMP 170721P00062500 P 07/21/17 62.5 0.00 0.70
MMP 170721P00065000 P 07/21/17 65.0 0.25 0.85
MMP 170721P00067500 P 07/21/17 67.5 0.60 0.90
MMP 170721P00070000 P 07/21/17 70.0 0.95 1.30
MMP 170721P00072500 P 07/21/17 72.5 1.55 1.90
MMP 170721P00075000 P 07/21/17 75.0 2.35 2.75
MMP 170721P00077500 P 07/21/17 77.5 3.60 4.00
MMP 170721P00080000 P 07/21/17 80.0 5.00 5.80
MMP 170721P00082500 P 07/21/17 82.5 6.50 7.60
MMP 170721P00085000 P 07/21/17 85.0 8.20 10.50
MMP 170721P00087500 P 07/21/17 87.5 11.10 12.30
MMP 170721P00090000 P 07/21/17 90.0 13.40 14.90
MMP 170721P00095000 P 07/21/17 95.0 18.50 21.20
MMP 170721P00100000 P 07/21/17 100.0 23.40 24.80
MMP 171020C00042500 C 10/20/17 42.5 33.40 35.00
MMP 171020C00045000 C 10/20/17 45.0 30.90 32.50
MMP 171020C00050000 C 10/20/17 50.0 25.90 27.50
MMP 171020C00055000 C 10/20/17 55.0 20.80 22.60
MMP 171020C00060000 C 10/20/17 60.0 16.00 17.60
MMP 171020C00065000 C 10/20/17 65.0 11.20 12.80
MMP 171020C00070000 C 10/20/17 70.0 7.30 9.10
MMP 171020C00072500 C 10/20/17 72.5 5.60 6.50
MMP 171020C00075000 C 10/20/17 75.0 4.00 5.00
MMP 171020C00077500 C 10/20/17 77.5 2.70 3.80
MMP 171020C00080000 C 10/20/17 80.0 2.00 2.25
MMP 171020C00082500 C 10/20/17 82.5 1.20 2.05
MMP 171020C00085000 C 10/20/17 85.0 0.55 1.30
MMP 171020C00087500 C 10/20/17 87.5 0.30 0.80
MMP 171020C00090000 C 10/20/17 90.0 0.05 0.50
MMP 171020C00095000 C 10/20/17 95.0 0.00 0.50
MMP 171020C00100000 C 10/20/17 100.0 0.00 0.30
MMP 171020C00105000 C 10/20/17 105.0 0.00 0.15
MMP 171020C00110000 C 10/20/17 110.0 0.00 0.10
MMP 171020C00115000 C 10/20/17 115.0 0.00 0.10
MMP 171020C00120000 C 10/20/17 120.0 0.00 0.05
MMP 171020P00042500 P 10/20/17 42.5 0.00 0.45
MMP 171020P00045000 P 10/20/17 45.0 0.00 0.50
MMP 171020P00050000 P 10/20/17 50.0 0.00 0.50
MMP 171020P00055000 P 10/20/17 55.0 0.05 0.85
MMP 171020P00060000 P 10/20/17 60.0 0.35 1.05
MMP 171020P00065000 P 10/20/17 65.0 0.90 1.30
MMP 171020P00070000 P 10/20/17 70.0 1.80 2.45
MMP 171020P00072500 P 10/20/17 72.5 2.50 3.30
MMP 171020P00075000 P 10/20/17 75.0 3.50 4.40
MMP 171020P00077500 P 10/20/17 77.5 4.70 5.80
MMP 171020P00080000 P 10/20/17 80.0 6.30 7.30
MMP 171020P00082500 P 10/20/17 82.5 7.60 9.40
MMP 171020P00085000 P 10/20/17 85.0 9.20 11.10
MMP 171020P00087500 P 10/20/17 87.5 11.80 13.30
MMP 171020P00090000 P 10/20/17 90.0 14.00 15.80
MMP 171020P00095000 P 10/20/17 95.0 18.90 20.50
MMP 171020P00100000 P 10/20/17 100.0 23.80 25.40
MMP 171020P00105000 P 10/20/17 105.0 28.80 30.40
MMP 171020P00110000 P 10/20/17 110.0 33.80 35.40
MMP 171020P00115000 P 10/20/17 115.0 38.70 40.50
MMP 171020P00120000 P 10/20/17 120.0 43.80 45.40
MMP 180119C00030000 C 01/19/18 30.0 44.60 48.80
MMP 180119C00032500 C 01/19/18 32.5 42.00 46.20
MMP 180119C00035000 C 01/19/18 35.0 39.50 43.80
MMP 180119C00037500 C 01/19/18 37.5 37.00 41.20
MMP 180119C00040000 C 01/19/18 40.0 34.50 38.80
MMP 180119C00042500 C 01/19/18 42.5 32.10 36.40
MMP 180119C00045000 C 01/19/18 45.0 29.50 33.80
MMP 180119C00047500 C 01/19/18 47.5 28.30 30.20
MMP 180119C00050000 C 01/19/18 50.0 24.50 28.80
MMP 180119C00052500 C 01/19/18 52.5 23.20 25.30
MMP 180119C00055000 C 01/19/18 55.0 19.80 23.80
MMP 180119C00057500 C 01/19/18 57.5 17.10 21.40
MMP 180119C00060000 C 01/19/18 60.0 15.90 18.20
MMP 180119C00062500 C 01/19/18 62.5 13.40 16.30
MMP 180119C00065000 C 01/19/18 65.0 12.10 12.50
MMP 180119C00067500 C 01/19/18 67.5 10.10 10.40
MMP 180119C00070000 C 01/19/18 70.0 8.20 8.60
MMP 180119C00072500 C 01/19/18 72.5 6.60 6.90
MMP 180119C00075000 C 01/19/18 75.0 5.10 5.40
MMP 180119C00077500 C 01/19/18 77.5 3.90 4.20
MMP 180119C00080000 C 01/19/18 80.0 2.70 3.60
MMP 180119C00082500 C 01/19/18 82.5 1.65 2.70
MMP 180119C00085000 C 01/19/18 85.0 1.20 1.75
MMP 180119C00087500 C 01/19/18 87.5 0.45 1.85
MMP 180119C00090000 C 01/19/18 90.0 0.30 1.10
MMP 180119C00095000 C 01/19/18 95.0 0.05 1.00
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.60
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.35
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.20
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.30
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.40
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.55
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.65
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.40
MMP 180119P00045000 P 01/19/18 45.0 0.00 0.45
MMP 180119P00047500 P 01/19/18 47.5 0.05 0.90
MMP 180119P00050000 P 01/19/18 50.0 0.15 0.95
MMP 180119P00052500 P 01/19/18 52.5 0.20 1.00
MMP 180119P00055000 P 01/19/18 55.0 0.35 1.10
MMP 180119P00057500 P 01/19/18 57.5 0.60 1.30
MMP 180119P00060000 P 01/19/18 60.0 0.85 1.50
MMP 180119P00062500 P 01/19/18 62.5 1.05 2.55
MMP 180119P00065000 P 01/19/18 65.0 1.95 2.20
MMP 180119P00067500 P 01/19/18 67.5 2.55 2.85
MMP 180119P00070000 P 01/19/18 70.0 3.30 3.60
MMP 180119P00072500 P 01/19/18 72.5 4.20 4.50
MMP 180119P00075000 P 01/19/18 75.0 5.30 5.60
MMP 180119P00077500 P 01/19/18 77.5 6.50 6.90
MMP 180119P00080000 P 01/19/18 80.0 7.30 8.40
MMP 180119P00082500 P 01/19/18 82.5 8.70 10.60
MMP 180119P00085000 P 01/19/18 85.0 10.60 12.60
MMP 180119P00087500 P 01/19/18 87.5 12.70 14.50
MMP 180119P00090000 P 01/19/18 90.0 14.90 16.70
MMP 180119P00095000 P 01/19/18 95.0 18.50 22.30
MMP 180119P00100000 P 01/19/18 100.0 23.30 27.50
MMP 180119P00105000 P 01/19/18 105.0 29.20 31.00
MMP 190118C00035000 C 01/18/19 35.0 39.70 43.70
MMP 190118C00037500 C 01/18/19 37.5 37.00 41.40
MMP 190118C00040000 C 01/18/19 40.0 34.50 38.80
MMP 190118C00042500 C 01/18/19 42.5 32.10 36.40
MMP 190118C00045000 C 01/18/19 45.0 29.50 33.80
MMP 190118C00047500 C 01/18/19 47.5 27.10 31.40
MMP 190118C00050000 C 01/18/19 50.0 24.50 28.80
MMP 190118C00055000 C 01/18/19 55.0 20.40 23.20
MMP 190118C00057500 C 01/18/19 57.5 17.70 21.30
MMP 190118C00060000 C 01/18/19 60.0 15.90 19.30
MMP 190118C00062500 C 01/18/19 62.5 13.00 17.40
MMP 190118C00065000 C 01/18/19 65.0 11.60 14.70
MMP 190118C00067500 C 01/18/19 67.5 9.10 13.30
MMP 190118C00070000 C 01/18/19 70.0 8.90 10.70
MMP 190118C00072500 C 01/18/19 72.5 7.30 9.30
MMP 190118C00075000 C 01/18/19 75.0 6.00 8.00
MMP 190118C00077500 C 01/18/19 77.5 5.50 6.00
MMP 190118C00080000 C 01/18/19 80.0 4.00 5.60
MMP 190118C00082500 C 01/18/19 82.5 3.10 5.10
MMP 190118C00085000 C 01/18/19 85.0 2.50 4.00
MMP 190118C00087500 C 01/18/19 87.5 2.00 3.00
MMP 190118C00090000 C 01/18/19 90.0 1.90 2.90
MMP 190118C00095000 C 01/18/19 95.0 0.75 1.85
MMP 190118C00100000 C 01/18/19 100.0 0.35 2.00
MMP 190118C00105000 C 01/18/19 105.0 0.05 1.00
MMP 190118C00110000 C 01/18/19 110.0 0.00 1.00
MMP 190118C00115000 C 01/18/19 115.0 0.00 0.75
MMP 190118P00035000 P 01/18/19 35.0 0.05 0.95
MMP 190118P00037500 P 01/18/19 37.5 0.15 0.70
MMP 190118P00040000 P 01/18/19 40.0 0.20 1.10
MMP 190118P00042500 P 01/18/19 42.5 0.35 1.25
MMP 190118P00045000 P 01/18/19 45.0 0.55 1.45
MMP 190118P00047500 P 01/18/19 47.5 0.75 1.70
MMP 190118P00050000 P 01/18/19 50.0 1.00 2.05
MMP 190118P00055000 P 01/18/19 55.0 1.75 2.70
MMP 190118P00057500 P 01/18/19 57.5 2.05 2.75
MMP 190118P00060000 P 01/18/19 60.0 2.40 4.40
MMP 190118P00062500 P 01/18/19 62.5 2.25 5.80
MMP 190118P00065000 P 01/18/19 65.0 4.10 5.70
MMP 190118P00067500 P 01/18/19 67.5 4.90 6.60
MMP 190118P00070000 P 01/18/19 70.0 6.20 7.50
MMP 190118P00072500 P 01/18/19 72.5 7.00 8.60
MMP 190118P00075000 P 01/18/19 75.0 8.20 10.20
MMP 190118P00077500 P 01/18/19 77.5 9.50 11.50
MMP 190118P00080000 P 01/18/19 80.0 10.90 12.80
MMP 190118P00082500 P 01/18/19 82.5 12.40 14.50
MMP 190118P00085000 P 01/18/19 85.0 13.50 16.70
MMP 190118P00087500 P 01/18/19 87.5 14.90 18.60
MMP 190118P00090000 P 01/18/19 90.0 17.30 20.50
MMP 190118P00095000 P 01/18/19 95.0 21.30 24.80
MMP 190118P00100000 P 01/18/19 100.0 25.50 29.30
MMP 190118P00105000 P 01/18/19 105.0 29.70 34.00
MMP 190118P00110000 P 01/18/19 110.0 34.50 38.80
MMP 190118P00115000 P 01/18/19 115.0 39.10 43.40

OPRA data is delayed 15 minutes.