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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141122C00070000 C 11/22/14 70.0 9.70 11.40
MMP 141122C00075000 C 11/22/14 75.0 5.30 7.30
MMP 141122C00077500 C 11/22/14 77.5 4.10 4.60
MMP 141122C00080000 C 11/22/14 80.0 2.55 3.10
MMP 141122C00082500 C 11/22/14 82.5 1.60 1.90
MMP 141122C00085000 C 11/22/14 85.0 0.80 1.30
MMP 141122C00087500 C 11/22/14 87.5 0.35 0.75
MMP 141122C00090000 C 11/22/14 90.0 0.10 0.60
MMP 141122C00092500 C 11/22/14 92.5 0.00 0.30
MMP 141122C00095000 C 11/22/14 95.0 0.00 0.30
MMP 141122C00100000 C 11/22/14 100.0 0.00 0.30
MMP 141122C00105000 C 11/22/14 105.0 0.00 0.30
MMP 141122P00070000 P 11/22/14 70.0 0.30 1.00
MMP 141122P00075000 P 11/22/14 75.0 0.90 1.50
MMP 141122P00077500 P 11/22/14 77.5 1.60 2.00
MMP 141122P00080000 P 11/22/14 80.0 2.55 3.10
MMP 141122P00082500 P 11/22/14 82.5 3.80 4.50
MMP 141122P00085000 P 11/22/14 85.0 4.00 6.90
MMP 141122P00087500 P 11/22/14 87.5 6.10 9.40
MMP 141122P00090000 P 11/22/14 90.0 8.40 11.40
MMP 141122P00092500 P 11/22/14 92.5 10.80 14.00
MMP 141122P00095000 P 11/22/14 95.0 13.30 16.50
MMP 141122P00100000 P 11/22/14 100.0 18.20 21.30
MMP 141122P00105000 P 11/22/14 105.0 23.20 26.20
MMP 141220C00065000 C 12/20/14 65.0 14.50 17.60
MMP 141220C00070000 C 12/20/14 70.0 9.70 12.90
MMP 141220C00072500 C 12/20/14 72.5 7.70 10.80
MMP 141220C00075000 C 12/20/14 75.0 5.70 7.70
MMP 141220C00077500 C 12/20/14 77.5 4.70 5.40
MMP 141220C00080000 C 12/20/14 80.0 3.30 3.90
MMP 141220C00082500 C 12/20/14 82.5 2.25 2.70
MMP 141220C00085000 C 12/20/14 85.0 1.40 2.60
MMP 141220C00087500 C 12/20/14 87.5 0.35 1.65
MMP 141220C00090000 C 12/20/14 90.0 0.00 2.75
MMP 141220C00095000 C 12/20/14 95.0 0.00 0.60
MMP 141220P00065000 P 12/20/14 65.0 0.10 2.55
MMP 141220P00070000 P 12/20/14 70.0 0.10 1.60
MMP 141220P00072500 P 12/20/14 72.5 0.40 1.90
MMP 141220P00075000 P 12/20/14 75.0 1.50 2.05
MMP 141220P00077500 P 12/20/14 77.5 2.05 2.85
MMP 141220P00080000 P 12/20/14 80.0 3.40 4.00
MMP 141220P00082500 P 12/20/14 82.5 4.70 5.40
MMP 141220P00085000 P 12/20/14 85.0 4.50 8.40
MMP 141220P00087500 P 12/20/14 87.5 6.60 10.20
MMP 141220P00090000 P 12/20/14 90.0 8.80 12.00
MMP 141220P00095000 P 12/20/14 95.0 13.40 16.60
MMP 150117C00050000 C 01/17/15 50.0 29.40 32.50
MMP 150117C00055000 C 01/17/15 55.0 24.40 27.50
MMP 150117C00060000 C 01/17/15 60.0 19.40 22.60
MMP 150117C00065000 C 01/17/15 65.0 14.60 17.80
MMP 150117C00070000 C 01/17/15 70.0 10.30 13.30
MMP 150117C00072500 C 01/17/15 72.5 8.10 11.20
MMP 150117C00075000 C 01/17/15 75.0 6.50 7.70
MMP 150117C00077500 C 01/17/15 77.5 5.10 6.10
MMP 150117C00080000 C 01/17/15 80.0 3.80 4.50
MMP 150117C00082500 C 01/17/15 82.5 2.70 3.30
MMP 150117C00085000 C 01/17/15 85.0 1.85 2.35
MMP 150117C00087500 C 01/17/15 87.5 1.20 1.65
MMP 150117C00090000 C 01/17/15 90.0 0.70 1.65
MMP 150117C00092500 C 01/17/15 92.5 0.40 1.00
MMP 150117C00095000 C 01/17/15 95.0 0.20 0.90
MMP 150117C00100000 C 01/17/15 100.0 0.00 2.00
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.30
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.45
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.50
MMP 150117P00060000 P 01/17/15 60.0 0.10 0.75
MMP 150117P00065000 P 01/17/15 65.0 0.35 0.95
MMP 150117P00070000 P 01/17/15 70.0 0.80 1.90
MMP 150117P00072500 P 01/17/15 72.5 1.45 1.95
MMP 150117P00075000 P 01/17/15 75.0 2.10 2.65
MMP 150117P00077500 P 01/17/15 77.5 2.90 3.60
MMP 150117P00080000 P 01/17/15 80.0 3.70 4.60
MMP 150117P00082500 P 01/17/15 82.5 5.20 5.90
MMP 150117P00085000 P 01/17/15 85.0 6.70 7.70
MMP 150117P00087500 P 01/17/15 87.5 7.00 10.40
MMP 150117P00090000 P 01/17/15 90.0 9.00 12.40
MMP 150117P00092500 P 01/17/15 92.5 11.20 14.40
MMP 150117P00095000 P 01/17/15 95.0 13.50 16.60
MMP 150117P00100000 P 01/17/15 100.0 18.30 21.40
MMP 150117P00105000 P 01/17/15 105.0 23.30 26.40
MMP 150417C00055000 C 04/17/15 55.0 24.50 27.50
MMP 150417C00060000 C 04/17/15 60.0 19.70 22.60
MMP 150417C00065000 C 04/17/15 65.0 15.00 18.00
MMP 150417C00070000 C 04/17/15 70.0 10.60 13.70
MMP 150417C00072500 C 04/17/15 72.5 9.00 11.80
MMP 150417C00075000 C 04/17/15 75.0 7.30 9.60
MMP 150417C00077500 C 04/17/15 77.5 5.80 7.90
MMP 150417C00080000 C 04/17/15 80.0 4.80 6.50
MMP 150417C00082500 C 04/17/15 82.5 3.80 4.80
MMP 150417C00085000 C 04/17/15 85.0 2.85 4.60
MMP 150417C00087500 C 04/17/15 87.5 1.95 2.90
MMP 150417C00090000 C 04/17/15 90.0 1.35 2.50
MMP 150417C00092500 C 04/17/15 92.5 0.75 3.30
MMP 150417C00095000 C 04/17/15 95.0 0.55 1.95
MMP 150417C00100000 C 04/17/15 100.0 0.20 1.25
MMP 150417P00055000 P 04/17/15 55.0 0.20 0.85
MMP 150417P00060000 P 04/17/15 60.0 0.70 1.25
MMP 150417P00065000 P 04/17/15 65.0 0.70 1.95
MMP 150417P00070000 P 04/17/15 70.0 1.70 2.80
MMP 150417P00072500 P 04/17/15 72.5 2.15 3.50
MMP 150417P00075000 P 04/17/15 75.0 3.40 4.40
MMP 150417P00077500 P 04/17/15 77.5 4.40 5.10
MMP 150417P00080000 P 04/17/15 80.0 5.60 6.30
MMP 150417P00082500 P 04/17/15 82.5 5.80 8.00
MMP 150417P00085000 P 04/17/15 85.0 8.20 9.40
MMP 150417P00087500 P 04/17/15 87.5 9.00 12.10
MMP 150417P00090000 P 04/17/15 90.0 10.80 13.80
MMP 150417P00092500 P 04/17/15 92.5 12.70 15.70
MMP 150417P00095000 P 04/17/15 95.0 14.90 17.90
MMP 150417P00100000 P 04/17/15 100.0 19.50 22.30

OPRA data is delayed 15 minutes.