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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150717C00050000 C 07/17/15 50.0 22.50 25.20
MMP 150717C00055000 C 07/17/15 55.0 17.50 20.20
MMP 150717C00060000 C 07/17/15 60.0 12.60 15.20
MMP 150717C00065000 C 07/17/15 65.0 8.20 10.40
MMP 150717C00067500 C 07/17/15 67.5 5.40 8.00
MMP 150717C00070000 C 07/17/15 70.0 3.00 5.60
MMP 150717C00072500 C 07/17/15 72.5 0.90 2.45
MMP 150717C00075000 C 07/17/15 75.0 1.00 1.20
MMP 150717C00077500 C 07/17/15 77.5 0.35 1.15
MMP 150717C00080000 C 07/17/15 80.0 0.10 0.35
MMP 150717C00082500 C 07/17/15 82.5 0.00 0.20
MMP 150717C00085000 C 07/17/15 85.0 0.00 0.05
MMP 150717C00087500 C 07/17/15 87.5 0.00 0.30
MMP 150717C00090000 C 07/17/15 90.0 0.00 0.35
MMP 150717C00092500 C 07/17/15 92.5 0.00 0.30
MMP 150717C00095000 C 07/17/15 95.0 0.00 0.30
MMP 150717C00100000 C 07/17/15 100.0 0.00 0.30
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.35
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.35
MMP 150717P00050000 P 07/17/15 50.0 0.00 0.35
MMP 150717P00055000 P 07/17/15 55.0 0.00 0.35
MMP 150717P00060000 P 07/17/15 60.0 0.00 0.40
MMP 150717P00065000 P 07/17/15 65.0 0.10 0.30
MMP 150717P00067500 P 07/17/15 67.5 0.20 0.95
MMP 150717P00070000 P 07/17/15 70.0 0.45 0.70
MMP 150717P00072500 P 07/17/15 72.5 1.00 1.35
MMP 150717P00075000 P 07/17/15 75.0 1.80 2.65
MMP 150717P00077500 P 07/17/15 77.5 3.20 4.60
MMP 150717P00080000 P 07/17/15 80.0 5.20 6.80
MMP 150717P00082500 P 07/17/15 82.5 7.40 9.40
MMP 150717P00085000 P 07/17/15 85.0 9.80 11.80
MMP 150717P00087500 P 07/17/15 87.5 12.30 14.20
MMP 150717P00090000 P 07/17/15 90.0 14.90 16.80
MMP 150717P00092500 P 07/17/15 92.5 17.30 19.20
MMP 150717P00095000 P 07/17/15 95.0 19.80 21.70
MMP 150717P00100000 P 07/17/15 100.0 24.90 26.80
MMP 150717P00105000 P 07/17/15 105.0 29.80 31.80
MMP 150717P00110000 P 07/17/15 110.0 34.80 36.80
MMP 150821C00040000 C 08/21/15 40.0 32.50 35.20
MMP 150821C00042500 C 08/21/15 42.5 30.00 32.90
MMP 150821C00045000 C 08/21/15 45.0 27.50 30.20
MMP 150821C00047500 C 08/21/15 47.5 25.10 28.00
MMP 150821C00050000 C 08/21/15 50.0 22.60 25.20
MMP 150821C00055000 C 08/21/15 55.0 17.60 20.30
MMP 150821C00060000 C 08/21/15 60.0 12.90 15.60
MMP 150821C00065000 C 08/21/15 65.0 8.10 11.00
MMP 150821C00070000 C 08/21/15 70.0 3.60 6.30
MMP 150821C00072500 C 08/21/15 72.5 1.80 3.40
MMP 150821C00075000 C 08/21/15 75.0 1.90 2.15
MMP 150821C00077500 C 08/21/15 77.5 1.05 1.55
MMP 150821C00080000 C 08/21/15 80.0 0.55 1.10
MMP 150821C00082500 C 08/21/15 82.5 0.10 0.65
MMP 150821C00085000 C 08/21/15 85.0 0.00 0.40
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 0.35
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 0.35
MMP 150821P00042500 P 08/21/15 42.5 0.00 0.35
MMP 150821P00045000 P 08/21/15 45.0 0.00 0.35
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 0.10 0.70
MMP 150821P00065000 P 08/21/15 65.0 0.65 1.30
MMP 150821P00070000 P 08/21/15 70.0 1.55 2.00
MMP 150821P00072500 P 08/21/15 72.5 2.10 2.85
MMP 150821P00075000 P 08/21/15 75.0 3.40 4.20
MMP 150821P00077500 P 08/21/15 77.5 4.60 6.10
MMP 150821P00080000 P 08/21/15 80.0 6.30 8.00
MMP 150821P00082500 P 08/21/15 82.5 8.50 10.40
MMP 150821P00085000 P 08/21/15 85.0 10.70 12.90
MMP 150821P00090000 P 08/21/15 90.0 15.30 18.20
MMP 150821P00095000 P 08/21/15 95.0 20.30 23.20
MMP 150821P00100000 P 08/21/15 100.0 25.50 28.20
MMP 150821P00105000 P 08/21/15 105.0 30.50 33.20
MMP 150821P00110000 P 08/21/15 110.0 35.20 38.20
MMP 150821P00115000 P 08/21/15 115.0 40.20 43.20
MMP 151016C00055000 C 10/16/15 55.0 17.80 20.70
MMP 151016C00060000 C 10/16/15 60.0 13.10 15.90
MMP 151016C00065000 C 10/16/15 65.0 8.60 11.40
MMP 151016C00067500 C 10/16/15 67.5 6.50 8.90
MMP 151016C00070000 C 10/16/15 70.0 4.50 6.90
MMP 151016C00072500 C 10/16/15 72.5 3.60 5.10
MMP 151016C00075000 C 10/16/15 75.0 2.95 3.70
MMP 151016C00077500 C 10/16/15 77.5 2.00 2.70
MMP 151016C00080000 C 10/16/15 80.0 1.30 1.80
MMP 151016C00082500 C 10/16/15 82.5 0.85 1.10
MMP 151016C00085000 C 10/16/15 85.0 0.45 0.75
MMP 151016C00087500 C 10/16/15 87.5 0.20 0.50
MMP 151016C00090000 C 10/16/15 90.0 0.10 0.40
MMP 151016C00092500 C 10/16/15 92.5 0.00 0.40
MMP 151016C00095000 C 10/16/15 95.0 0.00 0.45
MMP 151016C00100000 C 10/16/15 100.0 0.00 0.40
MMP 151016C00105000 C 10/16/15 105.0 0.00 0.40
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.40
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.40
MMP 151016P00055000 P 10/16/15 55.0 0.25 0.95
MMP 151016P00060000 P 10/16/15 60.0 0.60 0.95
MMP 151016P00065000 P 10/16/15 65.0 1.30 2.05
MMP 151016P00067500 P 10/16/15 67.5 1.85 2.85
MMP 151016P00070000 P 10/16/15 70.0 2.40 3.10
MMP 151016P00072500 P 10/16/15 72.5 3.20 4.10
MMP 151016P00075000 P 10/16/15 75.0 4.30 5.30
MMP 151016P00077500 P 10/16/15 77.5 5.70 7.40
MMP 151016P00080000 P 10/16/15 80.0 7.30 9.20
MMP 151016P00082500 P 10/16/15 82.5 9.00 11.20
MMP 151016P00085000 P 10/16/15 85.0 11.10 13.40
MMP 151016P00087500 P 10/16/15 87.5 13.00 15.80
MMP 151016P00090000 P 10/16/15 90.0 15.70 18.20
MMP 151016P00092500 P 10/16/15 92.5 18.00 20.80
MMP 151016P00095000 P 10/16/15 95.0 20.60 23.20
MMP 151016P00100000 P 10/16/15 100.0 25.30 28.20
MMP 151016P00105000 P 10/16/15 105.0 30.10 33.20
MMP 151016P00110000 P 10/16/15 110.0 35.30 38.20
MMP 151016P00115000 P 10/16/15 115.0 40.30 42.60
MMP 160115C00042500 C 01/15/16 42.5 30.00 32.80
MMP 160115C00045000 C 01/15/16 45.0 27.60 30.50
MMP 160115C00047500 C 01/15/16 47.5 25.20 27.90
MMP 160115C00050000 C 01/15/16 50.0 22.60 25.40
MMP 160115C00055000 C 01/15/16 55.0 18.00 20.50
MMP 160115C00060000 C 01/15/16 60.0 13.30 16.00
MMP 160115C00065000 C 01/15/16 65.0 9.20 11.40
MMP 160115C00067500 C 01/15/16 67.5 7.10 10.00
MMP 160115C00070000 C 01/15/16 70.0 5.30 7.70
MMP 160115C00072500 C 01/15/16 72.5 3.90 6.20
MMP 160115C00075000 C 01/15/16 75.0 3.30 4.70
MMP 160115C00077500 C 01/15/16 77.5 2.70 3.70
MMP 160115C00080000 C 01/15/16 80.0 1.90 2.60
MMP 160115C00082500 C 01/15/16 82.5 1.00 1.95
MMP 160115C00085000 C 01/15/16 85.0 0.55 1.75
MMP 160115C00087500 C 01/15/16 87.5 0.15 0.95
MMP 160115C00090000 C 01/15/16 90.0 0.05 1.50
MMP 160115C00095000 C 01/15/16 95.0 0.00 0.50
MMP 160115C00100000 C 01/15/16 100.0 0.00 0.50
MMP 160115C00105000 C 01/15/16 105.0 0.00 0.50
MMP 160115C00110000 C 01/15/16 110.0 0.00 0.50
MMP 160115C00115000 C 01/15/16 115.0 0.00 0.50
MMP 160115C00120000 C 01/15/16 120.0 0.00 0.50
MMP 160115P00042500 P 01/15/16 42.5 0.00 1.00
MMP 160115P00045000 P 01/15/16 45.0 0.05 1.00
MMP 160115P00047500 P 01/15/16 47.5 0.20 0.90
MMP 160115P00050000 P 01/15/16 50.0 0.20 1.00
MMP 160115P00055000 P 01/15/16 55.0 0.60 1.35
MMP 160115P00060000 P 01/15/16 60.0 1.15 2.05
MMP 160115P00065000 P 01/15/16 65.0 2.30 3.30
MMP 160115P00067500 P 01/15/16 67.5 2.70 4.10
MMP 160115P00070000 P 01/15/16 70.0 3.70 5.20
MMP 160115P00072500 P 01/15/16 72.5 4.60 6.40
MMP 160115P00075000 P 01/15/16 75.0 5.50 7.80
MMP 160115P00077500 P 01/15/16 77.5 7.00 9.20
MMP 160115P00080000 P 01/15/16 80.0 8.60 10.80
MMP 160115P00082500 P 01/15/16 82.5 10.30 12.60
MMP 160115P00085000 P 01/15/16 85.0 12.00 14.60
MMP 160115P00087500 P 01/15/16 87.5 14.30 16.80
MMP 160115P00090000 P 01/15/16 90.0 16.60 19.20
MMP 160115P00095000 P 01/15/16 95.0 21.30 24.00
MMP 160115P00100000 P 01/15/16 100.0 25.60 28.80
MMP 160115P00105000 P 01/15/16 105.0 31.10 33.80
MMP 160115P00110000 P 01/15/16 110.0 36.10 38.80
MMP 160115P00115000 P 01/15/16 115.0 41.10 43.80
MMP 160115P00120000 P 01/15/16 120.0 45.90 48.80

OPRA data is delayed 15 minutes.