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 (2015-12-04)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160219C00032500 C 02/19/16 32.5 28.60 31.30
MMP 160219C00035000 C 02/19/16 35.0 26.10 28.90
MMP 160219C00037500 C 02/19/16 37.5 23.50 26.40
MMP 160219C00040000 C 02/19/16 40.0 21.00 24.00
MMP 160219C00042500 C 02/19/16 42.5 18.60 21.40
MMP 160219C00045000 C 02/19/16 45.0 16.10 19.00
MMP 160219C00047500 C 02/19/16 47.5 13.70 16.40
MMP 160219C00050000 C 02/19/16 50.0 11.30 14.00
MMP 160219C00052500 C 02/19/16 52.5 8.90 9.80
MMP 160219C00055000 C 02/19/16 55.0 6.60 7.60
MMP 160219C00057500 C 02/19/16 57.5 4.60 5.40
MMP 160219C00060000 C 02/19/16 60.0 2.80 3.50
MMP 160219C00062500 C 02/19/16 62.5 1.50 2.00
MMP 160219C00065000 C 02/19/16 65.0 0.65 1.00
MMP 160219C00067500 C 02/19/16 67.5 0.25 0.60
MMP 160219C00070000 C 02/19/16 70.0 0.05 0.30
MMP 160219C00075000 C 02/19/16 75.0 0.00 0.10
MMP 160219C00080000 C 02/19/16 80.0 0.00 0.10
MMP 160219C00085000 C 02/19/16 85.0 0.00 0.10
MMP 160219C00090000 C 02/19/16 90.0 0.00 0.10
MMP 160219P00032500 P 02/19/16 32.5 0.00 0.10
MMP 160219P00035000 P 02/19/16 35.0 0.00 0.10
MMP 160219P00037500 P 02/19/16 37.5 0.00 0.10
MMP 160219P00040000 P 02/19/16 40.0 0.00 0.15
MMP 160219P00042500 P 02/19/16 42.5 0.00 0.15
MMP 160219P00045000 P 02/19/16 45.0 0.00 0.15
MMP 160219P00047500 P 02/19/16 47.5 0.00 0.25
MMP 160219P00050000 P 02/19/16 50.0 0.00 0.30
MMP 160219P00052500 P 02/19/16 52.5 0.00 0.40
MMP 160219P00055000 P 02/19/16 55.0 0.15 0.50
MMP 160219P00057500 P 02/19/16 57.5 0.60 0.90
MMP 160219P00060000 P 02/19/16 60.0 1.25 1.65
MMP 160219P00062500 P 02/19/16 62.5 2.35 2.85
MMP 160219P00065000 P 02/19/16 65.0 3.70 4.50
MMP 160219P00067500 P 02/19/16 67.5 5.80 6.60
MMP 160219P00070000 P 02/19/16 70.0 6.70 9.00
MMP 160219P00075000 P 02/19/16 75.0 11.10 13.90
MMP 160219P00080000 P 02/19/16 80.0 16.10 18.90
MMP 160219P00085000 P 02/19/16 85.0 21.10 24.00
MMP 160219P00090000 P 02/19/16 90.0 26.10 29.00
MMP 160318C00032500 C 03/18/16 32.5 28.70 31.40
MMP 160318C00035000 C 03/18/16 35.0 26.20 29.00
MMP 160318C00037500 C 03/18/16 37.5 23.70 26.40
MMP 160318C00040000 C 03/18/16 40.0 21.20 24.00
MMP 160318C00042500 C 03/18/16 42.5 18.90 21.60
MMP 160318C00045000 C 03/18/16 45.0 16.30 19.00
MMP 160318C00047500 C 03/18/16 47.5 14.20 15.30
MMP 160318C00050000 C 03/18/16 50.0 11.70 13.00
MMP 160318C00052500 C 03/18/16 52.5 9.50 10.80
MMP 160318C00055000 C 03/18/16 55.0 7.50 8.70
MMP 160318C00057500 C 03/18/16 57.5 5.80 6.70
MMP 160318C00060000 C 03/18/16 60.0 4.20 5.00
MMP 160318C00062500 C 03/18/16 62.5 2.90 3.50
MMP 160318C00065000 C 03/18/16 65.0 1.85 2.55
MMP 160318C00067500 C 03/18/16 67.5 1.10 1.50
MMP 160318C00070000 C 03/18/16 70.0 0.65 1.15
MMP 160318C00072500 C 03/18/16 72.5 0.35 0.80
MMP 160318C00075000 C 03/18/16 75.0 0.10 0.50
MMP 160318C00080000 C 03/18/16 80.0 0.00 0.25
MMP 160318C00085000 C 03/18/16 85.0 0.00 0.15
MMP 160318C00090000 C 03/18/16 90.0 0.00 0.10
MMP 160318C00095000 C 03/18/16 95.0 0.00 0.10
MMP 160318P00032500 P 03/18/16 32.5 0.00 0.15
MMP 160318P00035000 P 03/18/16 35.0 0.00 0.20
MMP 160318P00037500 P 03/18/16 37.5 0.00 0.30
MMP 160318P00040000 P 03/18/16 40.0 0.00 0.35
MMP 160318P00042500 P 03/18/16 42.5 0.15 0.45
MMP 160318P00045000 P 03/18/16 45.0 0.25 0.55
MMP 160318P00047500 P 03/18/16 47.5 0.30 0.65
MMP 160318P00050000 P 03/18/16 50.0 0.40 0.75
MMP 160318P00052500 P 03/18/16 52.5 0.55 1.05
MMP 160318P00055000 P 03/18/16 55.0 1.10 1.50
MMP 160318P00057500 P 03/18/16 57.5 1.65 2.15
MMP 160318P00060000 P 03/18/16 60.0 2.50 3.10
MMP 160318P00062500 P 03/18/16 62.5 3.60 4.20
MMP 160318P00065000 P 03/18/16 65.0 5.00 5.70
MMP 160318P00067500 P 03/18/16 67.5 6.60 7.50
MMP 160318P00070000 P 03/18/16 70.0 8.50 9.50
MMP 160318P00072500 P 03/18/16 72.5 10.80 11.80
MMP 160318P00075000 P 03/18/16 75.0 13.20 14.10
MMP 160318P00080000 P 03/18/16 80.0 16.30 19.00
MMP 160318P00085000 P 03/18/16 85.0 21.10 24.00
MMP 160318P00090000 P 03/18/16 90.0 26.10 29.00
MMP 160318P00095000 P 03/18/16 95.0 31.10 34.00
MMP 160415C00035000 C 04/15/16 35.0 26.20 29.00
MMP 160415C00037500 C 04/15/16 37.5 23.80 26.60
MMP 160415C00040000 C 04/15/16 40.0 21.40 24.20
MMP 160415C00042500 C 04/15/16 42.5 18.90 21.80
MMP 160415C00045000 C 04/15/16 45.0 16.70 18.10
MMP 160415C00047500 C 04/15/16 47.5 14.00 15.80
MMP 160415C00050000 C 04/15/16 50.0 12.30 13.60
MMP 160415C00052500 C 04/15/16 52.5 10.20 11.50
MMP 160415C00055000 C 04/15/16 55.0 8.30 9.50
MMP 160415C00057500 C 04/15/16 57.5 6.60 7.60
MMP 160415C00060000 C 04/15/16 60.0 4.90 6.00
MMP 160415C00062500 C 04/15/16 62.5 3.80 4.60
MMP 160415C00065000 C 04/15/16 65.0 2.70 3.50
MMP 160415C00067500 C 04/15/16 67.5 1.90 2.60
MMP 160415C00070000 C 04/15/16 70.0 1.25 1.95
MMP 160415C00072500 C 04/15/16 72.5 0.80 1.40
MMP 160415C00075000 C 04/15/16 75.0 0.50 1.05
MMP 160415C00077500 C 04/15/16 77.5 0.25 0.75
MMP 160415C00080000 C 04/15/16 80.0 0.10 0.50
MMP 160415C00085000 C 04/15/16 85.0 0.00 0.30
MMP 160415C00090000 C 04/15/16 90.0 0.00 0.20
MMP 160415C00095000 C 04/15/16 95.0 0.00 0.15
MMP 160415C00100000 C 04/15/16 100.0 0.00 0.10
MMP 160415P00035000 P 04/15/16 35.0 0.00 0.40
MMP 160415P00037500 P 04/15/16 37.5 0.00 0.45
MMP 160415P00040000 P 04/15/16 40.0 0.05 0.50
MMP 160415P00042500 P 04/15/16 42.5 0.10 0.60
MMP 160415P00045000 P 04/15/16 45.0 0.25 0.75
MMP 160415P00047500 P 04/15/16 47.5 0.45 0.95
MMP 160415P00050000 P 04/15/16 50.0 0.60 1.15
MMP 160415P00052500 P 04/15/16 52.5 1.00 1.55
MMP 160415P00055000 P 04/15/16 55.0 1.70 2.15
MMP 160415P00057500 P 04/15/16 57.5 2.35 2.90
MMP 160415P00060000 P 04/15/16 60.0 3.30 3.90
MMP 160415P00062500 P 04/15/16 62.5 4.40 5.10
MMP 160415P00065000 P 04/15/16 65.0 5.90 6.50
MMP 160415P00067500 P 04/15/16 67.5 7.30 8.30
MMP 160415P00070000 P 04/15/16 70.0 9.00 10.30
MMP 160415P00072500 P 04/15/16 72.5 11.00 12.20
MMP 160415P00075000 P 04/15/16 75.0 13.20 14.60
MMP 160415P00077500 P 04/15/16 77.5 15.60 16.80
MMP 160415P00080000 P 04/15/16 80.0 17.70 19.10
MMP 160415P00085000 P 04/15/16 85.0 21.10 24.10
MMP 160415P00090000 P 04/15/16 90.0 26.10 29.30
MMP 160415P00095000 P 04/15/16 95.0 31.10 34.00
MMP 160415P00100000 P 04/15/16 100.0 36.10 39.10
MMP 160715C00032500 C 07/15/16 32.5 28.00 31.40
MMP 160715C00035000 C 07/15/16 35.0 25.00 29.00
MMP 160715C00037500 C 07/15/16 37.5 23.60 26.60
MMP 160715C00040000 C 07/15/16 40.0 21.10 24.40
MMP 160715C00042500 C 07/15/16 42.5 19.00 20.90
MMP 160715C00045000 C 07/15/16 45.0 16.80 18.70
MMP 160715C00047500 C 07/15/16 47.5 14.60 16.50
MMP 160715C00050000 C 07/15/16 50.0 12.80 14.50
MMP 160715C00052500 C 07/15/16 52.5 11.10 12.50
MMP 160715C00055000 C 07/15/16 55.0 9.40 10.70
MMP 160715C00057500 C 07/15/16 57.5 7.90 9.10
MMP 160715C00060000 C 07/15/16 60.0 6.40 7.60
MMP 160715C00062500 C 07/15/16 62.5 5.20 6.20
MMP 160715C00065000 C 07/15/16 65.0 4.20 5.20
MMP 160715C00067500 C 07/15/16 67.5 3.30 4.20
MMP 160715C00070000 C 07/15/16 70.0 2.60 3.40
MMP 160715C00075000 C 07/15/16 75.0 1.45 2.35
MMP 160715C00080000 C 07/15/16 80.0 0.70 1.50
MMP 160715C00085000 C 07/15/16 85.0 0.05 0.95
MMP 160715C00090000 C 07/15/16 90.0 0.00 0.65
MMP 160715C00095000 C 07/15/16 95.0 0.00 0.45
MMP 160715P00032500 P 07/15/16 32.5 0.05 0.80
MMP 160715P00035000 P 07/15/16 35.0 0.20 0.90
MMP 160715P00037500 P 07/15/16 37.5 0.20 1.10
MMP 160715P00040000 P 07/15/16 40.0 0.40 1.30
MMP 160715P00042500 P 07/15/16 42.5 0.55 1.60
MMP 160715P00045000 P 07/15/16 45.0 0.85 1.90
MMP 160715P00047500 P 07/15/16 47.5 1.25 2.00
MMP 160715P00050000 P 07/15/16 50.0 1.95 2.65
MMP 160715P00052500 P 07/15/16 52.5 2.50 3.20
MMP 160715P00055000 P 07/15/16 55.0 3.20 4.00
MMP 160715P00057500 P 07/15/16 57.5 4.10 4.80
MMP 160715P00060000 P 07/15/16 60.0 5.30 6.00
MMP 160715P00062500 P 07/15/16 62.5 6.50 7.20
MMP 160715P00065000 P 07/15/16 65.0 7.90 8.80
MMP 160715P00067500 P 07/15/16 67.5 9.50 10.40
MMP 160715P00070000 P 07/15/16 70.0 10.80 12.40
MMP 160715P00075000 P 07/15/16 75.0 14.60 16.00
MMP 160715P00080000 P 07/15/16 80.0 18.90 20.50
MMP 160715P00085000 P 07/15/16 85.0 23.60 25.10
MMP 160715P00090000 P 07/15/16 90.0 27.10 31.20
MMP 160715P00095000 P 07/15/16 95.0 31.90 35.20
MMP 170120C00030000 C 01/20/17 30.0 29.70 34.20
MMP 170120C00032500 C 01/20/17 32.5 27.50 32.00
MMP 170120C00035000 C 01/20/17 35.0 25.00 29.50
MMP 170120C00037500 C 01/20/17 37.5 23.70 26.60
MMP 170120C00040000 C 01/20/17 40.0 21.40 24.50
MMP 170120C00042500 C 01/20/17 42.5 19.30 22.30
MMP 170120C00045000 C 01/20/17 45.0 17.00 20.40
MMP 170120C00047500 C 01/20/17 47.5 14.70 18.50
MMP 170120C00050000 C 01/20/17 50.0 13.30 16.60
MMP 170120C00052500 C 01/20/17 52.5 11.40 14.90
MMP 170120C00055000 C 01/20/17 55.0 10.30 13.20
MMP 170120C00057500 C 01/20/17 57.5 8.80 11.70
MMP 170120C00060000 C 01/20/17 60.0 7.40 10.20
MMP 170120C00062500 C 01/20/17 62.5 6.10 9.10
MMP 170120C00065000 C 01/20/17 65.0 5.00 8.20
MMP 170120C00067500 C 01/20/17 67.5 4.10 7.00
MMP 170120C00070000 C 01/20/17 70.0 3.10 6.30
MMP 170120C00072500 C 01/20/17 72.5 2.80 5.60
MMP 170120C00075000 C 01/20/17 75.0 2.35 4.00
MMP 170120C00077500 C 01/20/17 77.5 1.70 3.80
MMP 170120C00080000 C 01/20/17 80.0 1.50 3.20
MMP 170120C00085000 C 01/20/17 85.0 0.05 2.40
MMP 170120C00090000 C 01/20/17 90.0 0.25 2.20
MMP 170120C00095000 C 01/20/17 95.0 0.00 1.30
MMP 170120C00100000 C 01/20/17 100.0 0.00 1.00
MMP 170120P00030000 P 01/20/17 30.0 0.20 1.75
MMP 170120P00032500 P 01/20/17 32.5 0.50 1.40
MMP 170120P00035000 P 01/20/17 35.0 0.60 1.20
MMP 170120P00037500 P 01/20/17 37.5 0.90 1.90
MMP 170120P00040000 P 01/20/17 40.0 1.15 2.20
MMP 170120P00042500 P 01/20/17 42.5 0.95 3.50
MMP 170120P00045000 P 01/20/17 45.0 2.25 3.50
MMP 170120P00047500 P 01/20/17 47.5 2.80 3.90
MMP 170120P00050000 P 01/20/17 50.0 3.30 4.50
MMP 170120P00052500 P 01/20/17 52.5 4.20 5.60
MMP 170120P00055000 P 01/20/17 55.0 5.20 6.50
MMP 170120P00057500 P 01/20/17 57.5 6.10 7.90
MMP 170120P00060000 P 01/20/17 60.0 7.40 9.00
MMP 170120P00062500 P 01/20/17 62.5 8.60 10.30
MMP 170120P00065000 P 01/20/17 65.0 9.90 11.70
MMP 170120P00067500 P 01/20/17 67.5 11.40 13.30
MMP 170120P00070000 P 01/20/17 70.0 12.90 15.00
MMP 170120P00072500 P 01/20/17 72.5 13.50 16.50
MMP 170120P00075000 P 01/20/17 75.0 15.30 18.50
MMP 170120P00077500 P 01/20/17 77.5 17.20 20.50
MMP 170120P00080000 P 01/20/17 80.0 19.30 22.70
MMP 170120P00085000 P 01/20/17 85.0 23.60 27.00
MMP 170120P00090000 P 01/20/17 90.0 28.30 32.00
MMP 170120P00095000 P 01/20/17 95.0 33.10 36.40
MMP 170120P00100000 P 01/20/17 100.0 37.90 42.00
MMP 180119C00030000 C 01/19/18 30.0 30.60 34.20
MMP 180119C00032500 C 01/19/18 32.5 27.50 31.80
MMP 180119C00035000 C 01/19/18 35.0 25.50 29.10
MMP 180119C00037500 C 01/19/18 37.5 23.30 27.00
MMP 180119C00040000 C 01/19/18 40.0 21.60 25.00
MMP 180119C00042500 C 01/19/18 42.5 19.60 23.00
MMP 180119C00045000 C 01/19/18 45.0 17.60 21.00
MMP 180119C00047500 C 01/19/18 47.5 15.10 19.20
MMP 180119C00050000 C 01/19/18 50.0 14.30 17.60
MMP 180119C00052500 C 01/19/18 52.5 12.80 16.00
MMP 180119C00055000 C 01/19/18 55.0 11.40 14.50
MMP 180119C00057500 C 01/19/18 57.5 10.00 13.10
MMP 180119C00060000 C 01/19/18 60.0 8.80 11.70
MMP 180119C00062500 C 01/19/18 62.5 7.40 10.30
MMP 180119C00065000 C 01/19/18 65.0 6.50 9.60
MMP 180119C00067500 C 01/19/18 67.5 5.10 8.40
MMP 180119C00070000 C 01/19/18 70.0 4.80 7.80
MMP 180119C00072500 C 01/19/18 72.5 3.70 7.20
MMP 180119C00075000 C 01/19/18 75.0 2.95 6.60
MMP 180119C00077500 C 01/19/18 77.5 2.30 6.00
MMP 180119C00080000 C 01/19/18 80.0 1.75 5.50
MMP 180119C00085000 C 01/19/18 85.0 1.00 4.80
MMP 180119C00090000 C 01/19/18 90.0 1.20 3.80
MMP 180119C00095000 C 01/19/18 95.0 1.00 2.95
MMP 180119C00100000 C 01/19/18 100.0 0.00 2.60
MMP 180119P00030000 P 01/19/18 30.0 0.50 2.15
MMP 180119P00032500 P 01/19/18 32.5 0.80 2.50
MMP 180119P00035000 P 01/19/18 35.0 1.15 3.80
MMP 180119P00037500 P 01/19/18 37.5 2.05 3.70
MMP 180119P00040000 P 01/19/18 40.0 2.10 4.20
MMP 180119P00042500 P 01/19/18 42.5 2.65 5.60
MMP 180119P00045000 P 01/19/18 45.0 3.30 5.70
MMP 180119P00047500 P 01/19/18 47.5 4.10 6.40
MMP 180119P00050000 P 01/19/18 50.0 4.90 7.50
MMP 180119P00052500 P 01/19/18 52.5 5.80 8.50
MMP 180119P00055000 P 01/19/18 55.0 6.90 10.10
MMP 180119P00057500 P 01/19/18 57.5 8.00 11.20
MMP 180119P00060000 P 01/19/18 60.0 9.20 12.60
MMP 180119P00062500 P 01/19/18 62.5 10.50 13.80
MMP 180119P00065000 P 01/19/18 65.0 12.00 15.50
MMP 180119P00067500 P 01/19/18 67.5 13.30 16.80
MMP 180119P00070000 P 01/19/18 70.0 14.90 18.00
MMP 180119P00072500 P 01/19/18 72.5 16.70 20.00
MMP 180119P00075000 P 01/19/18 75.0 18.50 21.50
MMP 180119P00077500 P 01/19/18 77.5 20.30 24.00
MMP 180119P00080000 P 01/19/18 80.0 22.30 25.20
MMP 180119P00085000 P 01/19/18 85.0 26.50 30.00
MMP 180119P00090000 P 01/19/18 90.0 30.80 34.50
MMP 180119P00095000 P 01/19/18 95.0 35.30 38.90
MMP 180119P00100000 P 01/19/18 100.0 39.90 44.40

OPRA data is delayed 15 minutes.