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 (2016-06-03)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160819C00037500 C 08/19/16 37.5 34.40 36.50
MMP 160819C00040000 C 08/19/16 40.0 31.10 35.00
MMP 160819C00042500 C 08/19/16 42.5 28.70 32.60
MMP 160819C00045000 C 08/19/16 45.0 26.10 29.30
MMP 160819C00050000 C 08/19/16 50.0 21.10 25.00
MMP 160819C00055000 C 08/19/16 55.0 16.10 20.00
MMP 160819C00060000 C 08/19/16 60.0 11.90 13.90
MMP 160819C00065000 C 08/19/16 65.0 7.10 9.40
MMP 160819C00067500 C 08/19/16 67.5 4.90 6.90
MMP 160819C00070000 C 08/19/16 70.0 2.80 4.00
MMP 160819C00072500 C 08/19/16 72.5 1.70 2.00
MMP 160819C00075000 C 08/19/16 75.0 0.60 0.80
MMP 160819C00077500 C 08/19/16 77.5 0.15 0.30
MMP 160819C00080000 C 08/19/16 80.0 0.05 0.15
MMP 160819C00082500 C 08/19/16 82.5 0.00 0.25
MMP 160819C00085000 C 08/19/16 85.0 0.00 0.40
MMP 160819C00090000 C 08/19/16 90.0 0.00 0.40
MMP 160819C00095000 C 08/19/16 95.0 0.00 0.40
MMP 160819C00100000 C 08/19/16 100.0 0.00 0.40
MMP 160819C00105000 C 08/19/16 105.0 0.00 0.40
MMP 160819C00110000 C 08/19/16 110.0 0.00 0.40
MMP 160819P00037500 P 08/19/16 37.5 0.00 0.40
MMP 160819P00040000 P 08/19/16 40.0 0.00 0.40
MMP 160819P00042500 P 08/19/16 42.5 0.00 0.40
MMP 160819P00045000 P 08/19/16 45.0 0.00 0.40
MMP 160819P00050000 P 08/19/16 50.0 0.00 0.40
MMP 160819P00055000 P 08/19/16 55.0 0.00 0.40
MMP 160819P00060000 P 08/19/16 60.0 0.00 0.50
MMP 160819P00065000 P 08/19/16 65.0 0.05 0.40
MMP 160819P00067500 P 08/19/16 67.5 0.30 0.40
MMP 160819P00070000 P 08/19/16 70.0 0.65 0.80
MMP 160819P00072500 P 08/19/16 72.5 1.40 1.70
MMP 160819P00075000 P 08/19/16 75.0 2.85 3.90
MMP 160819P00077500 P 08/19/16 77.5 4.50 6.10
MMP 160819P00080000 P 08/19/16 80.0 6.80 8.60
MMP 160819P00082500 P 08/19/16 82.5 9.40 10.50
MMP 160819P00085000 P 08/19/16 85.0 11.70 13.10
MMP 160819P00090000 P 08/19/16 90.0 15.70 18.30
MMP 160819P00095000 P 08/19/16 95.0 20.70 24.10
MMP 160819P00100000 P 08/19/16 100.0 25.70 28.30
MMP 160819P00105000 P 08/19/16 105.0 30.70 33.20
MMP 160819P00110000 P 08/19/16 110.0 36.80 38.10
MMP 160916C00037500 C 09/16/16 37.5 34.40 36.40
MMP 160916C00040000 C 09/16/16 40.0 31.80 34.10
MMP 160916C00042500 C 09/16/16 42.5 28.70 32.30
MMP 160916C00045000 C 09/16/16 45.0 26.10 29.80
MMP 160916C00050000 C 09/16/16 50.0 21.10 23.90
MMP 160916C00055000 C 09/16/16 55.0 16.10 20.00
MMP 160916C00060000 C 09/16/16 60.0 11.90 13.90
MMP 160916C00065000 C 09/16/16 65.0 8.30 8.90
MMP 160916C00067500 C 09/16/16 67.5 5.80 6.70
MMP 160916C00070000 C 09/16/16 70.0 3.90 4.50
MMP 160916C00072500 C 09/16/16 72.5 2.30 2.65
MMP 160916C00075000 C 09/16/16 75.0 1.10 1.40
MMP 160916C00077500 C 09/16/16 77.5 0.40 0.65
MMP 160916C00080000 C 09/16/16 80.0 0.05 0.25
MMP 160916C00082500 C 09/16/16 82.5 0.00 0.20
MMP 160916C00085000 C 09/16/16 85.0 0.00 0.10
MMP 160916C00090000 C 09/16/16 90.0 0.00 0.10
MMP 160916C00095000 C 09/16/16 95.0 0.00 0.10
MMP 160916C00100000 C 09/16/16 100.0 0.00 0.10
MMP 160916C00105000 C 09/16/16 105.0 0.00 0.10
MMP 160916C00110000 C 09/16/16 110.0 0.00 0.10
MMP 160916P00037500 P 09/16/16 37.5 0.00 0.10
MMP 160916P00040000 P 09/16/16 40.0 0.00 0.10
MMP 160916P00042500 P 09/16/16 42.5 0.00 0.10
MMP 160916P00045000 P 09/16/16 45.0 0.00 0.10
MMP 160916P00050000 P 09/16/16 50.0 0.00 0.10
MMP 160916P00055000 P 09/16/16 55.0 0.00 0.25
MMP 160916P00060000 P 09/16/16 60.0 0.05 0.40
MMP 160916P00065000 P 09/16/16 65.0 0.35 0.80
MMP 160916P00067500 P 09/16/16 67.5 0.65 0.90
MMP 160916P00070000 P 09/16/16 70.0 1.15 1.50
MMP 160916P00072500 P 09/16/16 72.5 2.00 2.50
MMP 160916P00075000 P 09/16/16 75.0 3.30 3.90
MMP 160916P00077500 P 09/16/16 77.5 5.00 5.80
MMP 160916P00080000 P 09/16/16 80.0 7.00 7.90
MMP 160916P00082500 P 09/16/16 82.5 8.90 11.50
MMP 160916P00085000 P 09/16/16 85.0 11.70 13.70
MMP 160916P00090000 P 09/16/16 90.0 15.70 19.40
MMP 160916P00095000 P 09/16/16 95.0 21.70 23.20
MMP 160916P00100000 P 09/16/16 100.0 26.70 28.40
MMP 160916P00105000 P 09/16/16 105.0 31.70 33.40
MMP 160916P00110000 P 09/16/16 110.0 36.80 38.30
MMP 161021C00032500 C 10/21/16 32.5 38.70 41.60
MMP 161021C00035000 C 10/21/16 35.0 36.10 40.00
MMP 161021C00037500 C 10/21/16 37.5 33.70 36.70
MMP 161021C00040000 C 10/21/16 40.0 31.10 35.00
MMP 161021C00042500 C 10/21/16 42.5 28.70 32.00
MMP 161021C00045000 C 10/21/16 45.0 26.10 30.00
MMP 161021C00047500 C 10/21/16 47.5 23.70 27.60
MMP 161021C00050000 C 10/21/16 50.0 21.70 24.80
MMP 161021C00055000 C 10/21/16 55.0 16.10 20.00
MMP 161021C00057500 C 10/21/16 57.5 13.70 17.60
MMP 161021C00060000 C 10/21/16 60.0 12.00 14.30
MMP 161021C00062500 C 10/21/16 62.5 10.70 11.50
MMP 161021C00065000 C 10/21/16 65.0 8.20 9.20
MMP 161021C00067500 C 10/21/16 67.5 6.10 7.00
MMP 161021C00070000 C 10/21/16 70.0 4.50 5.00
MMP 161021C00072500 C 10/21/16 72.5 2.90 3.40
MMP 161021C00075000 C 10/21/16 75.0 1.65 2.10
MMP 161021C00077500 C 10/21/16 77.5 0.85 1.10
MMP 161021C00080000 C 10/21/16 80.0 0.45 0.65
MMP 161021C00082500 C 10/21/16 82.5 0.05 0.40
MMP 161021C00085000 C 10/21/16 85.0 0.00 0.30
MMP 161021C00090000 C 10/21/16 90.0 0.00 0.10
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.10
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.10
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.10
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.10
MMP 161021P00040000 P 10/21/16 40.0 0.00 0.10
MMP 161021P00042500 P 10/21/16 42.5 0.00 0.10
MMP 161021P00045000 P 10/21/16 45.0 0.00 0.15
MMP 161021P00047500 P 10/21/16 47.5 0.00 0.20
MMP 161021P00050000 P 10/21/16 50.0 0.00 0.25
MMP 161021P00055000 P 10/21/16 55.0 0.10 0.45
MMP 161021P00057500 P 10/21/16 57.5 0.10 0.55
MMP 161021P00060000 P 10/21/16 60.0 0.25 0.70
MMP 161021P00062500 P 10/21/16 62.5 0.50 0.90
MMP 161021P00065000 P 10/21/16 65.0 0.80 1.25
MMP 161021P00067500 P 10/21/16 67.5 1.20 1.65
MMP 161021P00070000 P 10/21/16 70.0 1.80 2.25
MMP 161021P00072500 P 10/21/16 72.5 2.65 3.20
MMP 161021P00075000 P 10/21/16 75.0 3.80 4.50
MMP 161021P00077500 P 10/21/16 77.5 5.20 6.30
MMP 161021P00080000 P 10/21/16 80.0 7.30 8.20
MMP 161021P00082500 P 10/21/16 82.5 9.50 10.40
MMP 161021P00085000 P 10/21/16 85.0 11.70 13.20
MMP 161021P00090000 P 10/21/16 90.0 16.70 18.80
MMP 161021P00095000 P 10/21/16 95.0 21.70 23.30
MMP 170120C00030000 C 01/20/17 30.0 41.30 44.90
MMP 170120C00032500 C 01/20/17 32.5 38.90 42.40
MMP 170120C00035000 C 01/20/17 35.0 36.20 40.00
MMP 170120C00037500 C 01/20/17 37.5 33.70 37.60
MMP 170120C00040000 C 01/20/17 40.0 31.20 35.00
MMP 170120C00042500 C 01/20/17 42.5 29.30 31.60
MMP 170120C00045000 C 01/20/17 45.0 26.80 29.70
MMP 170120C00047500 C 01/20/17 47.5 23.70 27.60
MMP 170120C00050000 C 01/20/17 50.0 21.70 24.40
MMP 170120C00052500 C 01/20/17 52.5 18.70 22.60
MMP 170120C00055000 C 01/20/17 55.0 16.20 19.50
MMP 170120C00057500 C 01/20/17 57.5 15.40 16.80
MMP 170120C00060000 C 01/20/17 60.0 12.60 14.20
MMP 170120C00062500 C 01/20/17 62.5 11.20 11.80
MMP 170120C00065000 C 01/20/17 65.0 9.00 9.70
MMP 170120C00067500 C 01/20/17 67.5 7.00 7.90
MMP 170120C00070000 C 01/20/17 70.0 5.40 6.00
MMP 170120C00072500 C 01/20/17 72.5 4.00 4.30
MMP 170120C00075000 C 01/20/17 75.0 2.75 3.30
MMP 170120C00077500 C 01/20/17 77.5 1.85 2.25
MMP 170120C00080000 C 01/20/17 80.0 1.15 1.45
MMP 170120C00082500 C 01/20/17 82.5 0.55 1.05
MMP 170120C00085000 C 01/20/17 85.0 0.40 0.70
MMP 170120C00090000 C 01/20/17 90.0 0.00 0.50
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.35
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.20
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.15
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.15
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.20
MMP 170120P00035000 P 01/20/17 35.0 0.00 0.30
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.35
MMP 170120P00040000 P 01/20/17 40.0 0.00 0.50
MMP 170120P00042500 P 01/20/17 42.5 0.00 0.50
MMP 170120P00045000 P 01/20/17 45.0 0.05 0.50
MMP 170120P00047500 P 01/20/17 47.5 0.10 0.60
MMP 170120P00050000 P 01/20/17 50.0 0.25 0.70
MMP 170120P00052500 P 01/20/17 52.5 0.30 0.80
MMP 170120P00055000 P 01/20/17 55.0 0.50 0.85
MMP 170120P00057500 P 01/20/17 57.5 0.70 1.10
MMP 170120P00060000 P 01/20/17 60.0 0.95 1.40
MMP 170120P00062500 P 01/20/17 62.5 1.30 1.75
MMP 170120P00065000 P 01/20/17 65.0 1.80 2.20
MMP 170120P00067500 P 01/20/17 67.5 2.40 2.90
MMP 170120P00070000 P 01/20/17 70.0 3.30 3.70
MMP 170120P00072500 P 01/20/17 72.5 4.30 4.80
MMP 170120P00075000 P 01/20/17 75.0 5.30 6.10
MMP 170120P00077500 P 01/20/17 77.5 6.90 8.80
MMP 170120P00080000 P 01/20/17 80.0 8.70 10.40
MMP 170120P00082500 P 01/20/17 82.5 10.70 12.60
MMP 170120P00085000 P 01/20/17 85.0 12.80 14.80
MMP 170120P00090000 P 01/20/17 90.0 16.70 20.40
MMP 170120P00095000 P 01/20/17 95.0 21.50 25.20
MMP 170120P00100000 P 01/20/17 100.0 26.50 30.20
MMP 170120P00105000 P 01/20/17 105.0 31.70 34.70
MMP 180119C00030000 C 01/19/18 30.0 41.10 44.80
MMP 180119C00032500 C 01/19/18 32.5 38.70 42.60
MMP 180119C00035000 C 01/19/18 35.0 36.10 40.00
MMP 180119C00037500 C 01/19/18 37.5 33.70 37.60
MMP 180119C00040000 C 01/19/18 40.0 31.10 35.00
MMP 180119C00042500 C 01/19/18 42.5 28.70 32.60
MMP 180119C00045000 C 01/19/18 45.0 26.10 30.00
MMP 180119C00047500 C 01/19/18 47.5 23.70 27.30
MMP 180119C00050000 C 01/19/18 50.0 22.90 24.70
MMP 180119C00052500 C 01/19/18 52.5 20.10 21.90
MMP 180119C00055000 C 01/19/18 55.0 17.50 19.70
MMP 180119C00057500 C 01/19/18 57.5 15.40 17.70
MMP 180119C00060000 C 01/19/18 60.0 13.30 15.90
MMP 180119C00062500 C 01/19/18 62.5 11.30 14.40
MMP 180119C00065000 C 01/19/18 65.0 10.10 12.50
MMP 180119C00067500 C 01/19/18 67.5 8.30 11.00
MMP 180119C00070000 C 01/19/18 70.0 7.00 9.60
MMP 180119C00072500 C 01/19/18 72.5 5.80 8.40
MMP 180119C00075000 C 01/19/18 75.0 4.80 7.10
MMP 180119C00077500 C 01/19/18 77.5 3.80 6.10
MMP 180119C00080000 C 01/19/18 80.0 3.80 5.30
MMP 180119C00082500 C 01/19/18 82.5 2.35 4.60
MMP 180119C00085000 C 01/19/18 85.0 1.75 2.95
MMP 180119C00090000 C 01/19/18 90.0 0.95 2.70
MMP 180119C00095000 C 01/19/18 95.0 0.70 1.70
MMP 180119C00100000 C 01/19/18 100.0 0.25 1.25
MMP 180119C00105000 C 01/19/18 105.0 0.10 1.00
MMP 180119P00030000 P 01/19/18 30.0 0.05 1.15
MMP 180119P00032500 P 01/19/18 32.5 0.30 1.15
MMP 180119P00035000 P 01/19/18 35.0 0.30 1.30
MMP 180119P00037500 P 01/19/18 37.5 0.50 1.50
MMP 180119P00040000 P 01/19/18 40.0 0.70 1.70
MMP 180119P00042500 P 01/19/18 42.5 0.95 1.95
MMP 180119P00045000 P 01/19/18 45.0 1.25 2.25
MMP 180119P00047500 P 01/19/18 47.5 1.60 2.60
MMP 180119P00050000 P 01/19/18 50.0 2.00 3.20
MMP 180119P00052500 P 01/19/18 52.5 2.20 3.70
MMP 180119P00055000 P 01/19/18 55.0 2.35 4.30
MMP 180119P00057500 P 01/19/18 57.5 3.00 5.00
MMP 180119P00060000 P 01/19/18 60.0 3.70 5.80
MMP 180119P00062500 P 01/19/18 62.5 4.50 6.60
MMP 180119P00065000 P 01/19/18 65.0 5.30 7.60
MMP 180119P00067500 P 01/19/18 67.5 6.40 8.70
MMP 180119P00070000 P 01/19/18 70.0 7.50 9.90
MMP 180119P00072500 P 01/19/18 72.5 8.90 11.30
MMP 180119P00075000 P 01/19/18 75.0 10.30 12.80
MMP 180119P00077500 P 01/19/18 77.5 11.80 14.40
MMP 180119P00080000 P 01/19/18 80.0 13.40 16.10
MMP 180119P00082500 P 01/19/18 82.5 15.10 17.80
MMP 180119P00085000 P 01/19/18 85.0 16.50 20.00
MMP 180119P00090000 P 01/19/18 90.0 20.70 24.00
MMP 180119P00095000 P 01/19/18 95.0 24.90 28.30
MMP 180119P00100000 P 01/19/18 100.0 29.50 32.70
MMP 180119P00105000 P 01/19/18 105.0 34.50 37.00

OPRA data is delayed 15 minutes.