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 (2017-06-02)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170915C00055000 C 09/15/17 55.0 9.70 10.10
MMP 170915C00057500 C 09/15/17 57.5 7.10 8.00
MMP 170915C00060000 C 09/15/17 60.0 4.70 5.10
MMP 170915C00062500 C 09/15/17 62.5 2.50 2.80
MMP 170915C00065000 C 09/15/17 65.0 0.85 1.05
MMP 170915C00067500 C 09/15/17 67.5 0.10 0.20
MMP 170915C00070000 C 09/15/17 70.0 0.00 0.05
MMP 170915C00072500 C 09/15/17 72.5 0.00 0.05
MMP 170915C00075000 C 09/15/17 75.0 0.00 0.05
MMP 170915C00077500 C 09/15/17 77.5 0.00 0.10
MMP 170915C00080000 C 09/15/17 80.0 0.00 0.05
MMP 170915C00085000 C 09/15/17 85.0 0.00 0.05
MMP 170915C00090000 C 09/15/17 90.0 0.00 0.05
MMP 170915C00095000 C 09/15/17 95.0 0.00 0.05
MMP 170915C00100000 C 09/15/17 100.0 0.00 0.05
MMP 170915P00055000 P 09/15/17 55.0 0.00 0.05
MMP 170915P00057500 P 09/15/17 57.5 0.00 0.10
MMP 170915P00060000 P 09/15/17 60.0 0.05 0.15
MMP 170915P00062500 P 09/15/17 62.5 0.25 0.35
MMP 170915P00065000 P 09/15/17 65.0 1.00 1.20
MMP 170915P00067500 P 09/15/17 67.5 2.70 3.00
MMP 170915P00070000 P 09/15/17 70.0 5.00 5.40
MMP 170915P00072500 P 09/15/17 72.5 7.30 8.40
MMP 170915P00075000 P 09/15/17 75.0 9.30 10.70
MMP 170915P00077500 P 09/15/17 77.5 12.30 13.00
MMP 170915P00080000 P 09/15/17 80.0 15.00 15.50
MMP 170915P00085000 P 09/15/17 85.0 19.20 20.50
MMP 170915P00090000 P 09/15/17 90.0 24.40 25.70
MMP 170915P00095000 P 09/15/17 95.0 29.70 30.70
MMP 170915P00100000 P 09/15/17 100.0 35.00 35.50
MMP 171020C00042500 C 10/20/17 42.5 22.00 22.90
MMP 171020C00045000 C 10/20/17 45.0 19.10 22.20
MMP 171020C00050000 C 10/20/17 50.0 14.70 15.20
MMP 171020C00055000 C 10/20/17 55.0 9.80 10.60
MMP 171020C00057500 C 10/20/17 57.5 7.30 7.90
MMP 171020C00060000 C 10/20/17 60.0 5.10 5.50
MMP 171020C00062500 C 10/20/17 62.5 3.10 3.40
MMP 171020C00065000 C 10/20/17 65.0 1.55 1.75
MMP 171020C00067500 C 10/20/17 67.5 0.55 0.70
MMP 171020C00070000 C 10/20/17 70.0 0.10 0.25
MMP 171020C00072500 C 10/20/17 72.5 0.00 0.10
MMP 171020C00075000 C 10/20/17 75.0 0.00 0.05
MMP 171020C00077500 C 10/20/17 77.5 0.00 0.05
MMP 171020C00080000 C 10/20/17 80.0 0.00 0.05
MMP 171020C00082500 C 10/20/17 82.5 0.00 0.05
MMP 171020C00085000 C 10/20/17 85.0 0.00 0.05
MMP 171020C00087500 C 10/20/17 87.5 0.00 0.05
MMP 171020C00090000 C 10/20/17 90.0 0.00 0.05
MMP 171020C00095000 C 10/20/17 95.0 0.00 0.05
MMP 171020C00100000 C 10/20/17 100.0 0.00 0.05
MMP 171020C00105000 C 10/20/17 105.0 0.00 0.05
MMP 171020C00110000 C 10/20/17 110.0 0.00 0.05
MMP 171020C00115000 C 10/20/17 115.0 0.00 0.05
MMP 171020C00120000 C 10/20/17 120.0 0.00 0.05
MMP 171020P00042500 P 10/20/17 42.5 0.00 0.05
MMP 171020P00045000 P 10/20/17 45.0 0.00 0.05
MMP 171020P00050000 P 10/20/17 50.0 0.00 0.10
MMP 171020P00055000 P 10/20/17 55.0 0.05 0.15
MMP 171020P00057500 P 10/20/17 57.5 0.15 0.25
MMP 171020P00060000 P 10/20/17 60.0 0.35 0.45
MMP 171020P00062500 P 10/20/17 62.5 0.75 0.85
MMP 171020P00065000 P 10/20/17 65.0 1.65 1.80
MMP 171020P00067500 P 10/20/17 67.5 3.00 3.30
MMP 171020P00070000 P 10/20/17 70.0 5.10 5.40
MMP 171020P00072500 P 10/20/17 72.5 7.50 8.10
MMP 171020P00075000 P 10/20/17 75.0 10.00 10.50
MMP 171020P00077500 P 10/20/17 77.5 12.30 13.10
MMP 171020P00080000 P 10/20/17 80.0 14.60 15.80
MMP 171020P00082500 P 10/20/17 82.5 16.50 18.00
MMP 171020P00085000 P 10/20/17 85.0 19.30 21.80
MMP 171020P00087500 P 10/20/17 87.5 22.00 23.80
MMP 171020P00090000 P 10/20/17 90.0 24.30 26.80
MMP 171020P00095000 P 10/20/17 95.0 29.40 31.80
MMP 171020P00100000 P 10/20/17 100.0 34.80 36.00
MMP 171020P00105000 P 10/20/17 105.0 39.40 41.30
MMP 171020P00110000 P 10/20/17 110.0 44.00 46.50
MMP 171020P00115000 P 10/20/17 115.0 49.50 51.50
MMP 171020P00120000 P 10/20/17 120.0 54.90 55.50
MMP 180119C00030000 C 01/19/18 30.0 34.30 35.80
MMP 180119C00032500 C 01/19/18 32.5 30.20 34.00
MMP 180119C00035000 C 01/19/18 35.0 27.90 31.20
MMP 180119C00037500 C 01/19/18 37.5 25.40 28.80
MMP 180119C00040000 C 01/19/18 40.0 22.80 26.00
MMP 180119C00042500 C 01/19/18 42.5 20.20 24.00
MMP 180119C00045000 C 01/19/18 45.0 18.40 20.90
MMP 180119C00047500 C 01/19/18 47.5 15.70 19.50
MMP 180119C00050000 C 01/19/18 50.0 14.80 15.20
MMP 180119C00052500 C 01/19/18 52.5 10.90 14.00
MMP 180119C00055000 C 01/19/18 55.0 10.00 10.60
MMP 180119C00057500 C 01/19/18 57.5 7.70 8.10
MMP 180119C00060000 C 01/19/18 60.0 5.60 6.00
MMP 180119C00062500 C 01/19/18 62.5 3.80 4.10
MMP 180119C00065000 C 01/19/18 65.0 2.25 2.55
MMP 180119C00067500 C 01/19/18 67.5 1.25 1.45
MMP 180119C00070000 C 01/19/18 70.0 0.60 0.75
MMP 180119C00072500 C 01/19/18 72.5 0.20 0.35
MMP 180119C00075000 C 01/19/18 75.0 0.10 0.20
MMP 180119C00077500 C 01/19/18 77.5 0.00 0.10
MMP 180119C00080000 C 01/19/18 80.0 0.00 0.10
MMP 180119C00082500 C 01/19/18 82.5 0.00 0.05
MMP 180119C00085000 C 01/19/18 85.0 0.00 0.05
MMP 180119C00087500 C 01/19/18 87.5 0.00 0.05
MMP 180119C00090000 C 01/19/18 90.0 0.00 0.05
MMP 180119C00095000 C 01/19/18 95.0 0.00 0.05
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.05
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.05
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.05
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.05
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.05
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.10
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.10
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.10
MMP 180119P00045000 P 01/19/18 45.0 0.05 0.15
MMP 180119P00047500 P 01/19/18 47.5 0.10 0.20
MMP 180119P00050000 P 01/19/18 50.0 0.15 0.30
MMP 180119P00052500 P 01/19/18 52.5 0.25 0.40
MMP 180119P00055000 P 01/19/18 55.0 0.45 0.55
MMP 180119P00057500 P 01/19/18 57.5 0.75 0.90
MMP 180119P00060000 P 01/19/18 60.0 1.20 1.35
MMP 180119P00062500 P 01/19/18 62.5 1.90 2.10
MMP 180119P00065000 P 01/19/18 65.0 2.95 3.20
MMP 180119P00067500 P 01/19/18 67.5 4.50 4.80
MMP 180119P00070000 P 01/19/18 70.0 6.20 6.60
MMP 180119P00072500 P 01/19/18 72.5 8.40 8.90
MMP 180119P00075000 P 01/19/18 75.0 10.30 11.40
MMP 180119P00077500 P 01/19/18 77.5 12.80 14.30
MMP 180119P00080000 P 01/19/18 80.0 15.40 16.20
MMP 180119P00082500 P 01/19/18 82.5 16.90 20.40
MMP 180119P00085000 P 01/19/18 85.0 19.50 23.10
MMP 180119P00087500 P 01/19/18 87.5 22.50 25.10
MMP 180119P00090000 P 01/19/18 90.0 24.70 27.90
MMP 180119P00095000 P 01/19/18 95.0 30.20 33.10
MMP 180119P00100000 P 01/19/18 100.0 34.80 37.40
MMP 180119P00105000 P 01/19/18 105.0 40.10 41.40
MMP 180420C00047500 C 04/20/18 47.5 16.70 18.20
MMP 180420C00050000 C 04/20/18 50.0 12.80 16.50
MMP 180420C00055000 C 04/20/18 55.0 10.00 12.60
MMP 180420C00057500 C 04/20/18 57.5 7.90 8.40
MMP 180420C00060000 C 04/20/18 60.0 5.90 6.40
MMP 180420C00062500 C 04/20/18 62.5 4.00 4.60
MMP 180420C00065000 C 04/20/18 65.0 2.80 3.20
MMP 180420C00067500 C 04/20/18 67.5 1.85 2.15
MMP 180420C00070000 C 04/20/18 70.0 1.10 1.30
MMP 180420C00072500 C 04/20/18 72.5 0.60 0.70
MMP 180420C00075000 C 04/20/18 75.0 0.30 0.45
MMP 180420C00080000 C 04/20/18 80.0 0.00 0.20
MMP 180420C00085000 C 04/20/18 85.0 0.00 0.50
MMP 180420C00090000 C 04/20/18 90.0 0.00 0.35
MMP 180420P00047500 P 04/20/18 47.5 0.30 0.45
MMP 180420P00050000 P 04/20/18 50.0 0.45 0.60
MMP 180420P00055000 P 04/20/18 55.0 0.90 1.15
MMP 180420P00057500 P 04/20/18 57.5 1.30 1.60
MMP 180420P00060000 P 04/20/18 60.0 1.95 2.25
MMP 180420P00062500 P 04/20/18 62.5 2.90 3.20
MMP 180420P00065000 P 04/20/18 65.0 4.10 4.40
MMP 180420P00067500 P 04/20/18 67.5 5.40 6.00
MMP 180420P00070000 P 04/20/18 70.0 7.20 7.70
MMP 180420P00072500 P 04/20/18 72.5 9.10 10.00
MMP 180420P00075000 P 04/20/18 75.0 10.70 13.80
MMP 180420P00080000 P 04/20/18 80.0 14.70 18.80
MMP 180420P00085000 P 04/20/18 85.0 19.70 23.70
MMP 180420P00090000 P 04/20/18 90.0 25.40 27.40
MMP 190118C00035000 C 01/18/19 35.0 27.50 30.80
MMP 190118C00037500 C 01/18/19 37.5 25.00 29.80
MMP 190118C00040000 C 01/18/19 40.0 22.50 27.00
MMP 190118C00042500 C 01/18/19 42.5 20.00 24.80
MMP 190118C00045000 C 01/18/19 45.0 18.00 21.30
MMP 190118C00047500 C 01/18/19 47.5 14.90 18.40
MMP 190118C00050000 C 01/18/19 50.0 13.80 16.00
MMP 190118C00055000 C 01/18/19 55.0 9.80 11.20
MMP 190118C00057500 C 01/18/19 57.5 7.60 8.80
MMP 190118C00060000 C 01/18/19 60.0 6.30 7.50
MMP 190118C00062500 C 01/18/19 62.5 5.10 5.60
MMP 190118C00065000 C 01/18/19 65.0 3.70 4.30
MMP 190118C00067500 C 01/18/19 67.5 2.45 3.20
MMP 190118C00070000 C 01/18/19 70.0 1.95 2.50
MMP 190118C00072500 C 01/18/19 72.5 1.30 1.75
MMP 190118C00075000 C 01/18/19 75.0 0.95 1.25
MMP 190118C00077500 C 01/18/19 77.5 0.65 1.05
MMP 190118C00080000 C 01/18/19 80.0 0.35 0.70
MMP 190118C00082500 C 01/18/19 82.5 0.20 0.55
MMP 190118C00085000 C 01/18/19 85.0 0.00 0.40
MMP 190118C00087500 C 01/18/19 87.5 0.00 0.35
MMP 190118C00090000 C 01/18/19 90.0 0.00 0.30
MMP 190118C00095000 C 01/18/19 95.0 0.00 0.25
MMP 190118C00100000 C 01/18/19 100.0 0.00 0.20
MMP 190118C00105000 C 01/18/19 105.0 0.00 0.95
MMP 190118C00110000 C 01/18/19 110.0 0.00 0.95
MMP 190118C00115000 C 01/18/19 115.0 0.00 0.40
MMP 190118P00035000 P 01/18/19 35.0 0.20 0.50
MMP 190118P00037500 P 01/18/19 37.5 0.00 0.55
MMP 190118P00040000 P 01/18/19 40.0 0.35 0.70
MMP 190118P00042500 P 01/18/19 42.5 0.45 1.10
MMP 190118P00045000 P 01/18/19 45.0 0.70 1.10
MMP 190118P00047500 P 01/18/19 47.5 1.05 1.30
MMP 190118P00050000 P 01/18/19 50.0 1.35 1.70
MMP 190118P00055000 P 01/18/19 55.0 2.20 2.80
MMP 190118P00057500 P 01/18/19 57.5 3.10 3.60
MMP 190118P00060000 P 01/18/19 60.0 4.10 4.60
MMP 190118P00062500 P 01/18/19 62.5 5.10 6.00
MMP 190118P00065000 P 01/18/19 65.0 6.30 7.10
MMP 190118P00067500 P 01/18/19 67.5 7.90 8.60
MMP 190118P00070000 P 01/18/19 70.0 9.40 10.70
MMP 190118P00072500 P 01/18/19 72.5 11.30 13.00
MMP 190118P00075000 P 01/18/19 75.0 13.30 14.80
MMP 190118P00077500 P 01/18/19 77.5 15.20 17.10
MMP 190118P00080000 P 01/18/19 80.0 16.90 19.70
MMP 190118P00082500 P 01/18/19 82.5 18.30 22.20
MMP 190118P00085000 P 01/18/19 85.0 20.70 25.40
MMP 190118P00087500 P 01/18/19 87.5 23.10 28.00
MMP 190118P00090000 P 01/18/19 90.0 25.50 30.40
MMP 190118P00095000 P 01/18/19 95.0 30.30 35.00
MMP 190118P00100000 P 01/18/19 100.0 35.80 39.10
MMP 190118P00105000 P 01/18/19 105.0 40.10 44.00
MMP 190118P00110000 P 01/18/19 110.0 45.00 49.80
MMP 190118P00115000 P 01/18/19 115.0 49.80 53.80

OPRA data is delayed 15 minutes.