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 (2015-03-06)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 150515C00040000 C 05/15/15 40.0 38.80 42.60
MMP 150515C00042500 C 05/15/15 42.5 36.30 40.10
MMP 150515C00045000 C 05/15/15 45.0 33.90 37.90
MMP 150515C00047500 C 05/15/15 47.5 31.30 35.10
MMP 150515C00050000 C 05/15/15 50.0 28.80 32.60
MMP 150515C00055000 C 05/15/15 55.0 23.90 27.40
MMP 150515C00060000 C 05/15/15 60.0 18.90 22.60
MMP 150515C00065000 C 05/15/15 65.0 13.90 17.40
MMP 150515C00070000 C 05/15/15 70.0 10.20 11.30
MMP 150515C00072500 C 05/15/15 72.5 7.80 9.00
MMP 150515C00075000 C 05/15/15 75.0 5.20 7.20
MMP 150515C00077500 C 05/15/15 77.5 3.60 4.70
MMP 150515C00080000 C 05/15/15 80.0 1.95 2.70
MMP 150515C00082500 C 05/15/15 82.5 0.80 1.00
MMP 150515C00085000 C 05/15/15 85.0 0.25 0.45
MMP 150515C00087500 C 05/15/15 87.5 0.00 0.45
MMP 150515C00090000 C 05/15/15 90.0 0.00 0.35
MMP 150515C00095000 C 05/15/15 95.0 0.00 0.30
MMP 150515C00100000 C 05/15/15 100.0 0.00 0.30
MMP 150515C00105000 C 05/15/15 105.0 0.00 0.30
MMP 150515C00110000 C 05/15/15 110.0 0.00 0.30
MMP 150515C00115000 C 05/15/15 115.0 0.00 0.30
MMP 150515P00040000 P 05/15/15 40.0 0.00 0.30
MMP 150515P00042500 P 05/15/15 42.5 0.00 0.35
MMP 150515P00045000 P 05/15/15 45.0 0.00 0.30
MMP 150515P00047500 P 05/15/15 47.5 0.00 0.30
MMP 150515P00050000 P 05/15/15 50.0 0.00 0.30
MMP 150515P00055000 P 05/15/15 55.0 0.00 0.35
MMP 150515P00060000 P 05/15/15 60.0 0.00 0.35
MMP 150515P00065000 P 05/15/15 65.0 0.00 0.35
MMP 150515P00070000 P 05/15/15 70.0 0.00 0.50
MMP 150515P00072500 P 05/15/15 72.5 0.10 0.50
MMP 150515P00075000 P 05/15/15 75.0 0.35 0.65
MMP 150515P00077500 P 05/15/15 77.5 0.90 1.10
MMP 150515P00080000 P 05/15/15 80.0 1.80 2.00
MMP 150515P00082500 P 05/15/15 82.5 3.10 3.70
MMP 150515P00085000 P 05/15/15 85.0 4.80 5.80
MMP 150515P00087500 P 05/15/15 87.5 7.10 8.40
MMP 150515P00090000 P 05/15/15 90.0 9.50 10.60
MMP 150515P00095000 P 05/15/15 95.0 14.50 15.80
MMP 150515P00100000 P 05/15/15 100.0 18.60 21.70
MMP 150515P00105000 P 05/15/15 105.0 23.20 26.90
MMP 150515P00110000 P 05/15/15 110.0 28.10 32.00
MMP 150515P00115000 P 05/15/15 115.0 33.40 36.40
MMP 150717C00050000 C 07/17/15 50.0 29.70 31.90
MMP 150717C00055000 C 07/17/15 55.0 24.10 27.40
MMP 150717C00060000 C 07/17/15 60.0 20.00 21.70
MMP 150717C00065000 C 07/17/15 65.0 14.60 17.30
MMP 150717C00067500 C 07/17/15 67.5 11.70 15.20
MMP 150717C00070000 C 07/17/15 70.0 10.30 11.90
MMP 150717C00072500 C 07/17/15 72.5 8.10 9.10
MMP 150717C00075000 C 07/17/15 75.0 6.20 7.10
MMP 150717C00077500 C 07/17/15 77.5 4.70 5.60
MMP 150717C00080000 C 07/17/15 80.0 3.30 3.80
MMP 150717C00082500 C 07/17/15 82.5 2.10 2.50
MMP 150717C00085000 C 07/17/15 85.0 1.25 1.60
MMP 150717C00087500 C 07/17/15 87.5 0.60 0.90
MMP 150717C00090000 C 07/17/15 90.0 0.20 0.70
MMP 150717C00092500 C 07/17/15 92.5 0.05 0.55
MMP 150717C00095000 C 07/17/15 95.0 0.00 0.45
MMP 150717C00100000 C 07/17/15 100.0 0.00 0.40
MMP 150717C00105000 C 07/17/15 105.0 0.00 0.40
MMP 150717C00110000 C 07/17/15 110.0 0.00 0.40
MMP 150717P00050000 P 07/17/15 50.0 0.00 0.50
MMP 150717P00055000 P 07/17/15 55.0 0.00 0.50
MMP 150717P00060000 P 07/17/15 60.0 0.10 0.55
MMP 150717P00065000 P 07/17/15 65.0 0.20 0.65
MMP 150717P00067500 P 07/17/15 67.5 0.30 0.75
MMP 150717P00070000 P 07/17/15 70.0 0.60 0.90
MMP 150717P00072500 P 07/17/15 72.5 0.90 1.05
MMP 150717P00075000 P 07/17/15 75.0 1.45 1.55
MMP 150717P00077500 P 07/17/15 77.5 2.20 2.50
MMP 150717P00080000 P 07/17/15 80.0 3.20 3.50
MMP 150717P00082500 P 07/17/15 82.5 4.50 5.10
MMP 150717P00085000 P 07/17/15 85.0 6.00 6.90
MMP 150717P00087500 P 07/17/15 87.5 7.50 8.70
MMP 150717P00090000 P 07/17/15 90.0 9.90 10.90
MMP 150717P00092500 P 07/17/15 92.5 12.20 14.30
MMP 150717P00095000 P 07/17/15 95.0 13.60 16.80
MMP 150717P00100000 P 07/17/15 100.0 19.60 21.20
MMP 150717P00105000 P 07/17/15 105.0 23.30 26.80
MMP 150717P00110000 P 07/17/15 110.0 29.00 31.70
MMP 151016C00055000 C 10/16/15 55.0 24.10 27.60
MMP 151016C00060000 C 10/16/15 60.0 18.90 22.50
MMP 151016C00065000 C 10/16/15 65.0 14.60 17.00
MMP 151016C00067500 C 10/16/15 67.5 12.30 14.70
MMP 151016C00070000 C 10/16/15 70.0 10.70 12.30
MMP 151016C00072500 C 10/16/15 72.5 8.60 10.30
MMP 151016C00075000 C 10/16/15 75.0 7.10 8.30
MMP 151016C00077500 C 10/16/15 77.5 5.70 6.70
MMP 151016C00080000 C 10/16/15 80.0 4.30 5.10
MMP 151016C00082500 C 10/16/15 82.5 3.10 4.00
MMP 151016C00085000 C 10/16/15 85.0 2.15 2.80
MMP 151016C00087500 C 10/16/15 87.5 1.45 1.80
MMP 151016C00090000 C 10/16/15 90.0 0.85 1.40
MMP 151016C00095000 C 10/16/15 95.0 0.20 0.90
MMP 151016C00100000 C 10/16/15 100.0 0.00 0.55
MMP 151016C00105000 C 10/16/15 105.0 0.00 0.50
MMP 151016C00110000 C 10/16/15 110.0 0.00 0.50
MMP 151016C00115000 C 10/16/15 115.0 0.00 0.50
MMP 151016P00055000 P 10/16/15 55.0 0.20 0.70
MMP 151016P00060000 P 10/16/15 60.0 0.40 0.95
MMP 151016P00065000 P 10/16/15 65.0 0.90 1.10
MMP 151016P00067500 P 10/16/15 67.5 1.05 1.55
MMP 151016P00070000 P 10/16/15 70.0 1.65 2.00
MMP 151016P00072500 P 10/16/15 72.5 2.20 2.50
MMP 151016P00075000 P 10/16/15 75.0 2.90 3.30
MMP 151016P00077500 P 10/16/15 77.5 3.80 4.20
MMP 151016P00080000 P 10/16/15 80.0 4.90 5.50
MMP 151016P00082500 P 10/16/15 82.5 6.20 6.80
MMP 151016P00085000 P 10/16/15 85.0 7.50 8.50
MMP 151016P00087500 P 10/16/15 87.5 9.00 10.50
MMP 151016P00090000 P 10/16/15 90.0 10.90 12.50
MMP 151016P00095000 P 10/16/15 95.0 15.30 17.70
MMP 151016P00100000 P 10/16/15 100.0 19.50 22.90
MMP 151016P00105000 P 10/16/15 105.0 24.20 27.80
MMP 151016P00110000 P 10/16/15 110.0 29.20 32.60
MMP 151016P00115000 P 10/16/15 115.0 34.30 36.80

OPRA data is delayed 15 minutes.