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 (2016-09-02)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Aug 30 2016 2:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160916C00037500 C 09/16/16 37.5 32.00 33.80
MMP 160916C00040000 C 09/16/16 40.0 29.50 31.40
MMP 160916C00042500 C 09/16/16 42.5 27.40 28.60
MMP 160916C00045000 C 09/16/16 45.0 24.50 26.40
MMP 160916C00050000 C 09/16/16 50.0 18.20 22.60
MMP 160916C00055000 C 09/16/16 55.0 13.20 17.60
MMP 160916C00060000 C 09/16/16 60.0 8.20 12.00
MMP 160916C00062500 C 09/16/16 62.5 5.70 9.50
MMP 160916C00065000 C 09/16/16 65.0 4.60 6.20
MMP 160916C00067500 C 09/16/16 67.5 2.85 3.80
MMP 160916C00070000 C 09/16/16 70.0 1.15 1.40
MMP 160916C00072500 C 09/16/16 72.5 0.20 0.50
MMP 160916C00075000 C 09/16/16 75.0 0.00 0.15
MMP 160916C00077500 C 09/16/16 77.5 0.00 0.35
MMP 160916C00080000 C 09/16/16 80.0 0.00 0.10
MMP 160916C00082500 C 09/16/16 82.5 0.00 0.20
MMP 160916C00085000 C 09/16/16 85.0 0.00 0.35
MMP 160916C00090000 C 09/16/16 90.0 0.00 0.35
MMP 160916C00095000 C 09/16/16 95.0 0.00 0.35
MMP 160916C00100000 C 09/16/16 100.0 0.00 0.35
MMP 160916C00105000 C 09/16/16 105.0 0.00 0.35
MMP 160916C00110000 C 09/16/16 110.0 0.00 0.35
MMP 160916P00037500 P 09/16/16 37.5 0.00 0.35
MMP 160916P00040000 P 09/16/16 40.0 0.00 0.35
MMP 160916P00042500 P 09/16/16 42.5 0.00 0.35
MMP 160916P00045000 P 09/16/16 45.0 0.00 0.35
MMP 160916P00050000 P 09/16/16 50.0 0.00 0.35
MMP 160916P00055000 P 09/16/16 55.0 0.00 0.35
MMP 160916P00060000 P 09/16/16 60.0 0.00 0.40
MMP 160916P00062500 P 09/16/16 62.5 0.00 0.40
MMP 160916P00065000 P 09/16/16 65.0 0.00 0.25
MMP 160916P00067500 P 09/16/16 67.5 0.25 0.40
MMP 160916P00070000 P 09/16/16 70.0 0.90 1.05
MMP 160916P00072500 P 09/16/16 72.5 2.30 2.70
MMP 160916P00075000 P 09/16/16 75.0 3.90 5.10
MMP 160916P00077500 P 09/16/16 77.5 4.90 8.40
MMP 160916P00080000 P 09/16/16 80.0 8.60 10.50
MMP 160916P00082500 P 09/16/16 82.5 9.90 13.40
MMP 160916P00085000 P 09/16/16 85.0 12.30 16.20
MMP 160916P00090000 P 09/16/16 90.0 17.30 21.50
MMP 160916P00095000 P 09/16/16 95.0 23.60 25.50
MMP 160916P00100000 P 09/16/16 100.0 27.30 31.70
MMP 160916P00105000 P 09/16/16 105.0 32.30 36.60
MMP 160916P00110000 P 09/16/16 110.0 38.90 40.20
MMP 161021C00032500 C 10/21/16 32.5 36.60 39.60
MMP 161021C00035000 C 10/21/16 35.0 33.10 37.40
MMP 161021C00037500 C 10/21/16 37.5 30.50 34.80
MMP 161021C00040000 C 10/21/16 40.0 28.10 32.40
MMP 161021C00042500 C 10/21/16 42.5 25.60 30.20
MMP 161021C00045000 C 10/21/16 45.0 24.90 26.10
MMP 161021C00047500 C 10/21/16 47.5 20.50 24.90
MMP 161021C00050000 C 10/21/16 50.0 18.10 22.50
MMP 161021C00055000 C 10/21/16 55.0 13.10 17.60
MMP 161021C00057500 C 10/21/16 57.5 10.70 14.70
MMP 161021C00060000 C 10/21/16 60.0 8.30 11.50
MMP 161021C00062500 C 10/21/16 62.5 5.90 9.80
MMP 161021C00065000 C 10/21/16 65.0 5.50 6.70
MMP 161021C00067500 C 10/21/16 67.5 3.70 4.30
MMP 161021C00070000 C 10/21/16 70.0 2.10 2.45
MMP 161021C00072500 C 10/21/16 72.5 0.95 1.20
MMP 161021C00075000 C 10/21/16 75.0 0.35 0.65
MMP 161021C00077500 C 10/21/16 77.5 0.00 0.20
MMP 161021C00080000 C 10/21/16 80.0 0.00 0.40
MMP 161021C00082500 C 10/21/16 82.5 0.00 0.35
MMP 161021C00085000 C 10/21/16 85.0 0.00 0.35
MMP 161021C00090000 C 10/21/16 90.0 0.00 0.35
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.35
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.35
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.35
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.35
MMP 161021P00040000 P 10/21/16 40.0 0.00 0.35
MMP 161021P00042500 P 10/21/16 42.5 0.00 0.40
MMP 161021P00045000 P 10/21/16 45.0 0.00 0.40
MMP 161021P00047500 P 10/21/16 47.5 0.00 0.40
MMP 161021P00050000 P 10/21/16 50.0 0.00 0.40
MMP 161021P00055000 P 10/21/16 55.0 0.00 0.45
MMP 161021P00057500 P 10/21/16 57.5 0.00 0.45
MMP 161021P00060000 P 10/21/16 60.0 0.05 0.50
MMP 161021P00062500 P 10/21/16 62.5 0.15 0.40
MMP 161021P00065000 P 10/21/16 65.0 0.50 0.60
MMP 161021P00067500 P 10/21/16 67.5 0.95 1.20
MMP 161021P00070000 P 10/21/16 70.0 1.75 2.00
MMP 161021P00072500 P 10/21/16 72.5 3.00 3.40
MMP 161021P00075000 P 10/21/16 75.0 3.70 5.60
MMP 161021P00077500 P 10/21/16 77.5 6.20 7.70
MMP 161021P00080000 P 10/21/16 80.0 7.50 11.00
MMP 161021P00082500 P 10/21/16 82.5 9.90 14.30
MMP 161021P00085000 P 10/21/16 85.0 12.30 16.00
MMP 161021P00090000 P 10/21/16 90.0 17.30 21.60
MMP 161021P00095000 P 10/21/16 95.0 23.70 25.20
MMP 170120C00030000 C 01/20/17 30.0 39.60 42.10
MMP 170120C00032500 C 01/20/17 32.5 35.70 40.20
MMP 170120C00035000 C 01/20/17 35.0 34.70 36.30
MMP 170120C00037500 C 01/20/17 37.5 32.20 33.80
MMP 170120C00040000 C 01/20/17 40.0 28.10 32.50
MMP 170120C00042500 C 01/20/17 42.5 26.50 29.00
MMP 170120C00045000 C 01/20/17 45.0 24.70 27.10
MMP 170120C00047500 C 01/20/17 47.5 22.30 23.90
MMP 170120C00050000 C 01/20/17 50.0 18.40 22.80
MMP 170120C00052500 C 01/20/17 52.5 15.80 20.20
MMP 170120C00055000 C 01/20/17 55.0 14.50 17.20
MMP 170120C00057500 C 01/20/17 57.5 12.30 14.70
MMP 170120C00060000 C 01/20/17 60.0 10.30 12.00
MMP 170120C00062500 C 01/20/17 62.5 8.40 9.20
MMP 170120C00065000 C 01/20/17 65.0 6.40 7.20
MMP 170120C00067500 C 01/20/17 67.5 4.70 5.40
MMP 170120C00070000 C 01/20/17 70.0 3.20 3.90
MMP 170120C00072500 C 01/20/17 72.5 2.05 2.70
MMP 170120C00075000 C 01/20/17 75.0 1.20 1.50
MMP 170120C00077500 C 01/20/17 77.5 0.65 1.10
MMP 170120C00080000 C 01/20/17 80.0 0.35 0.50
MMP 170120C00082500 C 01/20/17 82.5 0.10 0.40
MMP 170120C00085000 C 01/20/17 85.0 0.05 0.25
MMP 170120C00090000 C 01/20/17 90.0 0.00 0.10
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.10
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.10
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.10
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.10
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.10
MMP 170120P00035000 P 01/20/17 35.0 0.00 0.10
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.15
MMP 170120P00040000 P 01/20/17 40.0 0.00 0.15
MMP 170120P00042500 P 01/20/17 42.5 0.00 0.20
MMP 170120P00045000 P 01/20/17 45.0 0.05 0.25
MMP 170120P00047500 P 01/20/17 47.5 0.05 0.35
MMP 170120P00050000 P 01/20/17 50.0 0.15 0.40
MMP 170120P00052500 P 01/20/17 52.5 0.20 0.50
MMP 170120P00055000 P 01/20/17 55.0 0.35 0.65
MMP 170120P00057500 P 01/20/17 57.5 0.55 0.90
MMP 170120P00060000 P 01/20/17 60.0 0.80 1.20
MMP 170120P00062500 P 01/20/17 62.5 1.20 1.45
MMP 170120P00065000 P 01/20/17 65.0 1.75 2.15
MMP 170120P00067500 P 01/20/17 67.5 2.50 2.90
MMP 170120P00070000 P 01/20/17 70.0 3.50 3.90
MMP 170120P00072500 P 01/20/17 72.5 4.80 5.40
MMP 170120P00075000 P 01/20/17 75.0 6.40 6.90
MMP 170120P00077500 P 01/20/17 77.5 8.30 8.90
MMP 170120P00080000 P 01/20/17 80.0 9.80 11.40
MMP 170120P00082500 P 01/20/17 82.5 12.10 13.70
MMP 170120P00085000 P 01/20/17 85.0 14.50 16.10
MMP 170120P00090000 P 01/20/17 90.0 19.50 21.10
MMP 170120P00095000 P 01/20/17 95.0 24.50 26.10
MMP 170120P00100000 P 01/20/17 100.0 29.50 31.10
MMP 170120P00105000 P 01/20/17 105.0 33.60 36.70
MMP 170421C00037500 C 04/21/17 37.5 32.20 34.20
MMP 170421C00040000 C 04/21/17 40.0 29.50 31.50
MMP 170421C00042500 C 04/21/17 42.5 27.00 29.00
MMP 170421C00045000 C 04/21/17 45.0 24.50 26.50
MMP 170421C00050000 C 04/21/17 50.0 19.60 21.60
MMP 170421C00055000 C 04/21/17 55.0 14.80 16.80
MMP 170421C00060000 C 04/21/17 60.0 10.90 11.80
MMP 170421C00062500 C 04/21/17 62.5 8.90 9.70
MMP 170421C00065000 C 04/21/17 65.0 7.00 7.90
MMP 170421C00067500 C 04/21/17 67.5 5.40 6.20
MMP 170421C00070000 C 04/21/17 70.0 4.00 4.80
MMP 170421C00072500 C 04/21/17 72.5 2.85 3.60
MMP 170421C00075000 C 04/21/17 75.0 1.95 2.55
MMP 170421C00077500 C 04/21/17 77.5 1.25 1.85
MMP 170421C00080000 C 04/21/17 80.0 0.80 1.00
MMP 170421C00085000 C 04/21/17 85.0 0.20 0.55
MMP 170421C00090000 C 04/21/17 90.0 0.00 0.25
MMP 170421C00095000 C 04/21/17 95.0 0.00 0.15
MMP 170421C00100000 C 04/21/17 100.0 0.00 0.10
MMP 170421C00105000 C 04/21/17 105.0 0.00 0.10
MMP 170421P00037500 P 04/21/17 37.5 0.05 0.30
MMP 170421P00040000 P 04/21/17 40.0 0.10 0.35
MMP 170421P00042500 P 04/21/17 42.5 0.15 0.40
MMP 170421P00045000 P 04/21/17 45.0 0.25 0.50
MMP 170421P00050000 P 04/21/17 50.0 0.45 0.80
MMP 170421P00055000 P 04/21/17 55.0 0.90 1.30
MMP 170421P00060000 P 04/21/17 60.0 1.65 2.10
MMP 170421P00062500 P 04/21/17 62.5 2.20 2.65
MMP 170421P00065000 P 04/21/17 65.0 2.90 3.40
MMP 170421P00067500 P 04/21/17 67.5 3.80 4.30
MMP 170421P00070000 P 04/21/17 70.0 4.90 5.40
MMP 170421P00072500 P 04/21/17 72.5 6.20 6.80
MMP 170421P00075000 P 04/21/17 75.0 7.80 8.50
MMP 170421P00077500 P 04/21/17 77.5 9.60 10.30
MMP 170421P00080000 P 04/21/17 80.0 11.50 12.30
MMP 170421P00085000 P 04/21/17 85.0 15.20 17.20
MMP 170421P00090000 P 04/21/17 90.0 20.00 22.00
MMP 170421P00095000 P 04/21/17 95.0 24.90 26.90
MMP 170421P00100000 P 04/21/17 100.0 29.90 31.90
MMP 170421P00105000 P 04/21/17 105.0 34.80 37.00
MMP 180119C00030000 C 01/19/18 30.0 38.80 42.30
MMP 180119C00032500 C 01/19/18 32.5 35.50 40.10
MMP 180119C00035000 C 01/19/18 35.0 33.10 37.80
MMP 180119C00037500 C 01/19/18 37.5 30.50 35.10
MMP 180119C00040000 C 01/19/18 40.0 28.10 32.70
MMP 180119C00042500 C 01/19/18 42.5 25.50 30.10
MMP 180119C00045000 C 01/19/18 45.0 23.10 27.70
MMP 180119C00047500 C 01/19/18 47.5 20.90 25.20
MMP 180119C00050000 C 01/19/18 50.0 19.90 22.30
MMP 180119C00052500 C 01/19/18 52.5 17.50 20.10
MMP 180119C00055000 C 01/19/18 55.0 15.10 17.90
MMP 180119C00057500 C 01/19/18 57.5 13.70 14.70
MMP 180119C00060000 C 01/19/18 60.0 11.80 12.90
MMP 180119C00062500 C 01/19/18 62.5 10.00 11.10
MMP 180119C00065000 C 01/19/18 65.0 8.30 9.50
MMP 180119C00067500 C 01/19/18 67.5 6.90 8.00
MMP 180119C00070000 C 01/19/18 70.0 5.60 6.70
MMP 180119C00072500 C 01/19/18 72.5 4.50 5.60
MMP 180119C00075000 C 01/19/18 75.0 3.60 4.60
MMP 180119C00077500 C 01/19/18 77.5 2.75 3.70
MMP 180119C00080000 C 01/19/18 80.0 2.20 2.95
MMP 180119C00082500 C 01/19/18 82.5 1.55 2.40
MMP 180119C00085000 C 01/19/18 85.0 1.15 1.90
MMP 180119C00090000 C 01/19/18 90.0 0.55 1.15
MMP 180119C00095000 C 01/19/18 95.0 0.30 0.70
MMP 180119C00100000 C 01/19/18 100.0 0.10 0.45
MMP 180119C00105000 C 01/19/18 105.0 0.10 0.30
MMP 180119P00030000 P 01/19/18 30.0 0.20 0.50
MMP 180119P00032500 P 01/19/18 32.5 0.30 0.65
MMP 180119P00035000 P 01/19/18 35.0 0.40 0.75
MMP 180119P00037500 P 01/19/18 37.5 0.50 0.90
MMP 180119P00040000 P 01/19/18 40.0 0.65 1.05
MMP 180119P00042500 P 01/19/18 42.5 0.85 1.30
MMP 180119P00045000 P 01/19/18 45.0 1.10 1.55
MMP 180119P00047500 P 01/19/18 47.5 1.40 1.85
MMP 180119P00050000 P 01/19/18 50.0 1.70 2.25
MMP 180119P00052500 P 01/19/18 52.5 2.15 2.70
MMP 180119P00055000 P 01/19/18 55.0 2.65 3.20
MMP 180119P00057500 P 01/19/18 57.5 3.20 3.90
MMP 180119P00060000 P 01/19/18 60.0 3.90 4.60
MMP 180119P00062500 P 01/19/18 62.5 4.80 5.40
MMP 180119P00065000 P 01/19/18 65.0 5.70 6.40
MMP 180119P00067500 P 01/19/18 67.5 6.80 7.50
MMP 180119P00070000 P 01/19/18 70.0 8.00 8.80
MMP 180119P00072500 P 01/19/18 72.5 9.40 10.20
MMP 180119P00075000 P 01/19/18 75.0 10.80 11.90
MMP 180119P00077500 P 01/19/18 77.5 12.50 13.50
MMP 180119P00080000 P 01/19/18 80.0 14.30 15.40
MMP 180119P00082500 P 01/19/18 82.5 16.20 17.40
MMP 180119P00085000 P 01/19/18 85.0 18.20 19.50
MMP 180119P00090000 P 01/19/18 90.0 21.80 25.00
MMP 180119P00095000 P 01/19/18 95.0 25.90 30.50
MMP 180119P00100000 P 01/19/18 100.0 30.80 34.70
MMP 180119P00105000 P 01/19/18 105.0 35.50 39.70

OPRA data is delayed 15 minutes.