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 (2014-06-06)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 140816C00065000 C 08/16/14 65.0 20.20 22.20
MMP 140816C00070000 C 08/16/14 70.0 14.70 17.60
MMP 140816C00072500 C 08/16/14 72.5 12.80 15.20
MMP 140816C00075000 C 08/16/14 75.0 10.20 12.00
MMP 140816C00077500 C 08/16/14 77.5 7.90 9.30
MMP 140816C00080000 C 08/16/14 80.0 5.40 7.00
MMP 140816C00082500 C 08/16/14 82.5 3.20 4.60
MMP 140816C00085000 C 08/16/14 85.0 1.55 1.85
MMP 140816C00087500 C 08/16/14 87.5 0.55 0.75
MMP 140816C00090000 C 08/16/14 90.0 0.15 0.35
MMP 140816C00092500 C 08/16/14 92.5 0.00 0.25
MMP 140816C00095000 C 08/16/14 95.0 0.00 0.25
MMP 140816C00100000 C 08/16/14 100.0 0.00 0.25
MMP 140816P00065000 P 08/16/14 65.0 0.00 0.25
MMP 140816P00070000 P 08/16/14 70.0 0.00 0.25
MMP 140816P00072500 P 08/16/14 72.5 0.00 0.25
MMP 140816P00075000 P 08/16/14 75.0 0.00 0.25
MMP 140816P00077500 P 08/16/14 77.5 0.05 0.30
MMP 140816P00080000 P 08/16/14 80.0 0.15 0.40
MMP 140816P00082500 P 08/16/14 82.5 0.60 0.70
MMP 140816P00085000 P 08/16/14 85.0 1.40 1.55
MMP 140816P00087500 P 08/16/14 87.5 2.15 3.30
MMP 140816P00090000 P 08/16/14 90.0 3.60 5.50
MMP 140816P00092500 P 08/16/14 92.5 6.10 8.10
MMP 140816P00095000 P 08/16/14 95.0 8.20 11.00
MMP 140816P00100000 P 08/16/14 100.0 12.70 16.00
MMP 140920C00070000 C 09/20/14 70.0 15.20 17.40
MMP 140920C00075000 C 09/20/14 75.0 10.30 11.90
MMP 140920C00077500 C 09/20/14 77.5 7.30 9.80
MMP 140920C00080000 C 09/20/14 80.0 5.80 6.80
MMP 140920C00082500 C 09/20/14 82.5 3.70 4.40
MMP 140920C00085000 C 09/20/14 85.0 2.25 2.60
MMP 140920C00087500 C 09/20/14 87.5 1.15 1.40
MMP 140920C00090000 C 09/20/14 90.0 0.55 0.85
MMP 140920C00092500 C 09/20/14 92.5 0.20 0.40
MMP 140920C00095000 C 09/20/14 95.0 0.05 0.25
MMP 140920C00100000 C 09/20/14 100.0 0.00 0.20
MMP 140920C00105000 C 09/20/14 105.0 0.00 0.15
MMP 140920P00070000 P 09/20/14 70.0 0.00 0.25
MMP 140920P00075000 P 09/20/14 75.0 0.15 0.40
MMP 140920P00077500 P 09/20/14 77.5 0.30 0.50
MMP 140920P00080000 P 09/20/14 80.0 0.55 0.80
MMP 140920P00082500 P 09/20/14 82.5 1.15 1.40
MMP 140920P00085000 P 09/20/14 85.0 2.00 2.35
MMP 140920P00087500 P 09/20/14 87.5 3.00 3.80
MMP 140920P00090000 P 09/20/14 90.0 4.50 5.70
MMP 140920P00092500 P 09/20/14 92.5 6.50 8.00
MMP 140920P00095000 P 09/20/14 95.0 8.50 10.40
MMP 140920P00100000 P 09/20/14 100.0 13.20 15.30
MMP 140920P00105000 P 09/20/14 105.0 18.20 20.30
MMP 141018C00050000 C 10/18/14 50.0 34.90 37.60
MMP 141018C00055000 C 10/18/14 55.0 29.40 33.00
MMP 141018C00060000 C 10/18/14 60.0 25.20 27.30
MMP 141018C00062500 C 10/18/14 62.5 22.70 24.70
MMP 141018C00065000 C 10/18/14 65.0 20.20 22.20
MMP 141018C00067500 C 10/18/14 67.5 17.40 20.00
MMP 141018C00070000 C 10/18/14 70.0 15.40 17.40
MMP 141018C00072500 C 10/18/14 72.5 12.80 14.60
MMP 141018C00075000 C 10/18/14 75.0 10.40 11.50
MMP 141018C00077500 C 10/18/14 77.5 8.20 9.60
MMP 141018C00080000 C 10/18/14 80.0 6.10 7.10
MMP 141018C00082500 C 10/18/14 82.5 4.20 4.50
MMP 141018C00085000 C 10/18/14 85.0 2.70 2.95
MMP 141018C00087500 C 10/18/14 87.5 1.60 1.80
MMP 141018C00090000 C 10/18/14 90.0 0.85 1.00
MMP 141018C00092500 C 10/18/14 92.5 0.45 0.70
MMP 141018C00095000 C 10/18/14 95.0 0.15 0.40
MMP 141018C00100000 C 10/18/14 100.0 0.00 0.25
MMP 141018P00050000 P 10/18/14 50.0 0.00 0.25
MMP 141018P00055000 P 10/18/14 55.0 0.00 0.25
MMP 141018P00060000 P 10/18/14 60.0 0.10 0.25
MMP 141018P00062500 P 10/18/14 62.5 0.05 0.25
MMP 141018P00065000 P 10/18/14 65.0 0.10 0.30
MMP 141018P00067500 P 10/18/14 67.5 0.00 0.35
MMP 141018P00070000 P 10/18/14 70.0 0.05 0.40
MMP 141018P00072500 P 10/18/14 72.5 0.20 0.45
MMP 141018P00075000 P 10/18/14 75.0 0.35 0.55
MMP 141018P00077500 P 10/18/14 77.5 0.50 0.75
MMP 141018P00080000 P 10/18/14 80.0 1.00 1.15
MMP 141018P00082500 P 10/18/14 82.5 1.60 1.80
MMP 141018P00085000 P 10/18/14 85.0 2.55 2.75
MMP 141018P00087500 P 10/18/14 87.5 3.90 4.60
MMP 141018P00090000 P 10/18/14 90.0 5.00 6.10
MMP 141018P00092500 P 10/18/14 92.5 6.70 8.20
MMP 141018P00095000 P 10/18/14 95.0 8.60 11.20
MMP 141018P00100000 P 10/18/14 100.0 13.20 15.30
MMP 150117C00050000 C 01/17/15 50.0 34.40 38.00
MMP 150117C00055000 C 01/17/15 55.0 29.30 32.50
MMP 150117C00060000 C 01/17/15 60.0 24.40 27.50
MMP 150117C00065000 C 01/17/15 65.0 19.40 22.80
MMP 150117C00070000 C 01/17/15 70.0 15.30 17.50
MMP 150117C00072500 C 01/17/15 72.5 13.00 14.80
MMP 150117C00075000 C 01/17/15 75.0 10.50 12.40
MMP 150117C00077500 C 01/17/15 77.5 8.20 9.90
MMP 150117C00080000 C 01/17/15 80.0 6.60 7.80
MMP 150117C00082500 C 01/17/15 82.5 5.00 5.50
MMP 150117C00085000 C 01/17/15 85.0 3.70 4.00
MMP 150117C00087500 C 01/17/15 87.5 2.55 2.80
MMP 150117C00090000 C 01/17/15 90.0 1.75 2.00
MMP 150117C00092500 C 01/17/15 92.5 1.15 1.55
MMP 150117C00095000 C 01/17/15 95.0 0.70 1.05
MMP 150117C00100000 C 01/17/15 100.0 0.25 0.35
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.65
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.40
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.40
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.45
MMP 150117P00065000 P 01/17/15 65.0 0.10 0.50
MMP 150117P00070000 P 01/17/15 70.0 0.50 0.65
MMP 150117P00072500 P 01/17/15 72.5 0.35 0.95
MMP 150117P00075000 P 01/17/15 75.0 0.95 1.30
MMP 150117P00077500 P 01/17/15 77.5 1.35 1.70
MMP 150117P00080000 P 01/17/15 80.0 2.10 2.35
MMP 150117P00082500 P 01/17/15 82.5 2.95 3.20
MMP 150117P00085000 P 01/17/15 85.0 4.10 4.30
MMP 150117P00087500 P 01/17/15 87.5 5.20 5.80
MMP 150117P00090000 P 01/17/15 90.0 6.50 7.60
MMP 150117P00092500 P 01/17/15 92.5 8.10 9.80
MMP 150117P00095000 P 01/17/15 95.0 9.30 12.10
MMP 150117P00100000 P 01/17/15 100.0 13.70 17.10
MMP 150117P00105000 P 01/17/15 105.0 18.50 22.10

OPRA data is delayed 15 minutes.