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 (2017-03-03)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 170519C00060000 C 05/19/17 60.0 13.90 15.30
MMP 170519C00065000 C 05/19/17 65.0 7.90 11.20
MMP 170519C00070000 C 05/19/17 70.0 4.00 6.00
MMP 170519C00072500 C 05/19/17 72.5 2.50 2.90
MMP 170519C00075000 C 05/19/17 75.0 0.95 1.15
MMP 170519C00077500 C 05/19/17 77.5 0.10 0.25
MMP 170519C00080000 C 05/19/17 80.0 0.00 0.10
MMP 170519C00082500 C 05/19/17 82.5 0.00 0.30
MMP 170519C00085000 C 05/19/17 85.0 0.00 0.30
MMP 170519C00087500 C 05/19/17 87.5 0.00 0.30
MMP 170519C00090000 C 05/19/17 90.0 0.00 0.30
MMP 170519C00095000 C 05/19/17 95.0 0.00 0.35
MMP 170519C00100000 C 05/19/17 100.0 0.00 0.35
MMP 170519C00105000 C 05/19/17 105.0 0.00 0.30
MMP 170519C00110000 C 05/19/17 110.0 0.00 0.25
MMP 170519C00115000 C 05/19/17 115.0 0.00 0.25
MMP 170519P00060000 P 05/19/17 60.0 0.00 0.30
MMP 170519P00065000 P 05/19/17 65.0 0.00 0.15
MMP 170519P00070000 P 05/19/17 70.0 0.05 0.25
MMP 170519P00072500 P 05/19/17 72.5 0.35 0.45
MMP 170519P00075000 P 05/19/17 75.0 1.20 1.50
MMP 170519P00077500 P 05/19/17 77.5 2.80 3.60
MMP 170519P00080000 P 05/19/17 80.0 4.30 6.10
MMP 170519P00082500 P 05/19/17 82.5 5.70 10.30
MMP 170519P00085000 P 05/19/17 85.0 9.20 11.60
MMP 170519P00087500 P 05/19/17 87.5 10.90 15.20
MMP 170519P00090000 P 05/19/17 90.0 13.80 17.30
MMP 170519P00095000 P 05/19/17 95.0 18.10 22.70
MMP 170519P00100000 P 05/19/17 100.0 23.70 27.60
MMP 170519P00105000 P 05/19/17 105.0 28.20 32.70
MMP 170519P00110000 P 05/19/17 110.0 33.20 37.80
MMP 170519P00115000 P 05/19/17 115.0 39.00 41.40
MMP 170616C00060000 C 06/16/17 60.0 14.10 15.90
MMP 170616C00065000 C 06/16/17 65.0 8.60 11.60
MMP 170616C00067500 C 06/16/17 67.5 6.20 8.50
MMP 170616C00070000 C 06/16/17 70.0 4.30 5.50
MMP 170616C00072500 C 06/16/17 72.5 3.00 3.40
MMP 170616C00075000 C 06/16/17 75.0 1.50 1.70
MMP 170616C00077500 C 06/16/17 77.5 0.55 0.60
MMP 170616C00080000 C 06/16/17 80.0 0.05 0.45
MMP 170616C00082500 C 06/16/17 82.5 0.00 0.35
MMP 170616C00085000 C 06/16/17 85.0 0.00 0.15
MMP 170616C00090000 C 06/16/17 90.0 0.00 0.10
MMP 170616C00095000 C 06/16/17 95.0 0.00 0.05
MMP 170616C00100000 C 06/16/17 100.0 0.00 0.05
MMP 170616C00105000 C 06/16/17 105.0 0.00 0.05
MMP 170616C00110000 C 06/16/17 110.0 0.00 0.05
MMP 170616P00060000 P 06/16/17 60.0 0.00 0.30
MMP 170616P00065000 P 06/16/17 65.0 0.00 0.25
MMP 170616P00067500 P 06/16/17 67.5 0.10 0.50
MMP 170616P00070000 P 06/16/17 70.0 0.35 0.45
MMP 170616P00072500 P 06/16/17 72.5 0.80 1.10
MMP 170616P00075000 P 06/16/17 75.0 1.70 2.00
MMP 170616P00077500 P 06/16/17 77.5 3.20 3.70
MMP 170616P00080000 P 06/16/17 80.0 5.10 6.20
MMP 170616P00082500 P 06/16/17 82.5 5.90 10.20
MMP 170616P00085000 P 06/16/17 85.0 8.50 12.50
MMP 170616P00090000 P 06/16/17 90.0 13.50 17.30
MMP 170616P00095000 P 06/16/17 95.0 18.40 22.80
MMP 170616P00100000 P 06/16/17 100.0 23.50 27.80
MMP 170616P00105000 P 06/16/17 105.0 28.50 32.80
MMP 170616P00110000 P 06/16/17 110.0 34.20 36.20
MMP 170721C00035000 C 07/21/17 35.0 38.70 40.50
MMP 170721C00037500 C 07/21/17 37.5 34.70 39.30
MMP 170721C00040000 C 07/21/17 40.0 32.30 36.90
MMP 170721C00042500 C 07/21/17 42.5 29.90 34.20
MMP 170721C00045000 C 07/21/17 45.0 27.40 31.60
MMP 170721C00047500 C 07/21/17 47.5 25.30 29.00
MMP 170721C00050000 C 07/21/17 50.0 22.70 26.60
MMP 170721C00055000 C 07/21/17 55.0 17.80 21.50
MMP 170721C00057500 C 07/21/17 57.5 15.10 18.90
MMP 170721C00060000 C 07/21/17 60.0 12.90 16.60
MMP 170721C00062500 C 07/21/17 62.5 11.50 14.20
MMP 170721C00065000 C 07/21/17 65.0 9.70 10.80
MMP 170721C00067500 C 07/21/17 67.5 6.90 9.20
MMP 170721C00070000 C 07/21/17 70.0 5.10 6.40
MMP 170721C00072500 C 07/21/17 72.5 3.60 4.00
MMP 170721C00075000 C 07/21/17 75.0 2.10 2.20
MMP 170721C00077500 C 07/21/17 77.5 0.95 1.40
MMP 170721C00080000 C 07/21/17 80.0 0.35 0.55
MMP 170721C00082500 C 07/21/17 82.5 0.05 0.50
MMP 170721C00085000 C 07/21/17 85.0 0.00 0.35
MMP 170721C00087500 C 07/21/17 87.5 0.00 0.25
MMP 170721C00090000 C 07/21/17 90.0 0.00 0.10
MMP 170721C00095000 C 07/21/17 95.0 0.00 0.10
MMP 170721C00100000 C 07/21/17 100.0 0.00 0.05
MMP 170721P00035000 P 07/21/17 35.0 0.00 0.05
MMP 170721P00037500 P 07/21/17 37.5 0.00 0.05
MMP 170721P00040000 P 07/21/17 40.0 0.00 0.05
MMP 170721P00042500 P 07/21/17 42.5 0.00 0.05
MMP 170721P00045000 P 07/21/17 45.0 0.00 0.10
MMP 170721P00047500 P 07/21/17 47.5 0.00 0.10
MMP 170721P00050000 P 07/21/17 50.0 0.00 0.15
MMP 170721P00055000 P 07/21/17 55.0 0.05 0.35
MMP 170721P00057500 P 07/21/17 57.5 0.00 0.50
MMP 170721P00060000 P 07/21/17 60.0 0.00 0.45
MMP 170721P00062500 P 07/21/17 62.5 0.05 0.45
MMP 170721P00065000 P 07/21/17 65.0 0.15 0.30
MMP 170721P00067500 P 07/21/17 67.5 0.35 0.55
MMP 170721P00070000 P 07/21/17 70.0 0.65 0.80
MMP 170721P00072500 P 07/21/17 72.5 1.20 1.45
MMP 170721P00075000 P 07/21/17 75.0 2.15 2.50
MMP 170721P00077500 P 07/21/17 77.5 3.60 4.20
MMP 170721P00080000 P 07/21/17 80.0 5.20 6.30
MMP 170721P00082500 P 07/21/17 82.5 7.60 8.80
MMP 170721P00085000 P 07/21/17 85.0 8.50 12.50
MMP 170721P00087500 P 07/21/17 87.5 10.90 15.20
MMP 170721P00090000 P 07/21/17 90.0 13.50 17.80
MMP 170721P00095000 P 07/21/17 95.0 18.50 22.80
MMP 170721P00100000 P 07/21/17 100.0 24.70 26.30
MMP 171020C00042500 C 10/20/17 42.5 31.20 33.30
MMP 171020C00045000 C 10/20/17 45.0 27.30 31.70
MMP 171020C00050000 C 10/20/17 50.0 22.50 26.90
MMP 171020C00055000 C 10/20/17 55.0 17.80 21.60
MMP 171020C00060000 C 10/20/17 60.0 13.50 16.30
MMP 171020C00065000 C 10/20/17 65.0 8.70 12.00
MMP 171020C00070000 C 10/20/17 70.0 5.90 6.90
MMP 171020C00072500 C 10/20/17 72.5 4.30 5.00
MMP 171020C00075000 C 10/20/17 75.0 2.75 3.30
MMP 171020C00077500 C 10/20/17 77.5 1.70 2.30
MMP 171020C00080000 C 10/20/17 80.0 1.00 1.20
MMP 171020C00082500 C 10/20/17 82.5 0.40 0.75
MMP 171020C00085000 C 10/20/17 85.0 0.20 0.80
MMP 171020C00087500 C 10/20/17 87.5 0.05 0.45
MMP 171020C00090000 C 10/20/17 90.0 0.00 0.50
MMP 171020C00095000 C 10/20/17 95.0 0.00 0.25
MMP 171020C00100000 C 10/20/17 100.0 0.00 0.15
MMP 171020C00105000 C 10/20/17 105.0 0.00 0.10
MMP 171020C00110000 C 10/20/17 110.0 0.00 0.10
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 0.25
MMP 171020P00045000 P 10/20/17 45.0 0.00 0.40
MMP 171020P00050000 P 10/20/17 50.0 0.00 0.45
MMP 171020P00055000 P 10/20/17 55.0 0.10 0.45
MMP 171020P00060000 P 10/20/17 60.0 0.25 0.60
MMP 171020P00065000 P 10/20/17 65.0 0.70 1.30
MMP 171020P00070000 P 10/20/17 70.0 1.70 2.35
MMP 171020P00072500 P 10/20/17 72.5 2.60 3.10
MMP 171020P00075000 P 10/20/17 75.0 3.60 4.20
MMP 171020P00077500 P 10/20/17 77.5 5.00 5.80
MMP 171020P00080000 P 10/20/17 80.0 6.10 7.80
MMP 171020P00082500 P 10/20/17 82.5 7.90 10.60
MMP 171020P00085000 P 10/20/17 85.0 10.10 12.80
MMP 171020P00087500 P 10/20/17 87.5 11.90 15.70
MMP 171020P00090000 P 10/20/17 90.0 14.30 18.10
MMP 171020P00095000 P 10/20/17 95.0 19.10 23.40
MMP 171020P00100000 P 10/20/17 100.0 23.80 28.40
MMP 171020P00105000 P 10/20/17 105.0 28.70 33.30
MMP 171020P00110000 P 10/20/17 110.0 33.90 38.20
MMP 171020P00115000 P 10/20/17 115.0 38.80 43.20
MMP 171020P00120000 P 10/20/17 120.0 44.30 47.00
MMP 180119C00030000 C 01/19/18 30.0 43.60 45.70
MMP 180119C00032500 C 01/19/18 32.5 39.70 44.10
MMP 180119C00035000 C 01/19/18 35.0 37.30 41.90
MMP 180119C00037500 C 01/19/18 37.5 34.80 39.40
MMP 180119C00040000 C 01/19/18 40.0 32.40 37.00
MMP 180119C00042500 C 01/19/18 42.5 29.80 34.40
MMP 180119C00045000 C 01/19/18 45.0 27.30 31.60
MMP 180119C00047500 C 01/19/18 47.5 25.00 29.20
MMP 180119C00050000 C 01/19/18 50.0 22.30 26.60
MMP 180119C00052500 C 01/19/18 52.5 20.10 24.20
MMP 180119C00055000 C 01/19/18 55.0 17.70 21.80
MMP 180119C00057500 C 01/19/18 57.5 16.00 18.90
MMP 180119C00060000 C 01/19/18 60.0 14.10 16.40
MMP 180119C00062500 C 01/19/18 62.5 11.20 14.10
MMP 180119C00065000 C 01/19/18 65.0 10.00 11.80
MMP 180119C00067500 C 01/19/18 67.5 8.20 9.50
MMP 180119C00070000 C 01/19/18 70.0 6.40 7.20
MMP 180119C00072500 C 01/19/18 72.5 4.90 5.50
MMP 180119C00075000 C 01/19/18 75.0 3.30 4.30
MMP 180119C00077500 C 01/19/18 77.5 2.15 2.95
MMP 180119C00080000 C 01/19/18 80.0 1.45 2.10
MMP 180119C00082500 C 01/19/18 82.5 0.85 1.60
MMP 180119C00085000 C 01/19/18 85.0 0.60 0.95
MMP 180119C00087500 C 01/19/18 87.5 0.30 0.70
MMP 180119C00090000 C 01/19/18 90.0 0.15 0.50
MMP 180119C00095000 C 01/19/18 95.0 0.00 0.45
MMP 180119C00100000 C 01/19/18 100.0 0.00 0.35
MMP 180119C00105000 C 01/19/18 105.0 0.00 0.20
MMP 180119P00030000 P 01/19/18 30.0 0.00 0.15
MMP 180119P00032500 P 01/19/18 32.5 0.00 0.20
MMP 180119P00035000 P 01/19/18 35.0 0.00 0.30
MMP 180119P00037500 P 01/19/18 37.5 0.00 0.40
MMP 180119P00040000 P 01/19/18 40.0 0.00 0.45
MMP 180119P00042500 P 01/19/18 42.5 0.00 0.35
MMP 180119P00045000 P 01/19/18 45.0 0.05 0.45
MMP 180119P00047500 P 01/19/18 47.5 0.05 0.50
MMP 180119P00050000 P 01/19/18 50.0 0.15 0.55
MMP 180119P00052500 P 01/19/18 52.5 0.25 0.65
MMP 180119P00055000 P 01/19/18 55.0 0.35 0.85
MMP 180119P00057500 P 01/19/18 57.5 0.50 1.00
MMP 180119P00060000 P 01/19/18 60.0 0.75 1.25
MMP 180119P00062500 P 01/19/18 62.5 0.95 1.75
MMP 180119P00065000 P 01/19/18 65.0 1.40 2.00
MMP 180119P00067500 P 01/19/18 67.5 2.15 2.55
MMP 180119P00070000 P 01/19/18 70.0 2.85 3.50
MMP 180119P00072500 P 01/19/18 72.5 3.70 4.50
MMP 180119P00075000 P 01/19/18 75.0 4.80 5.70
MMP 180119P00077500 P 01/19/18 77.5 6.30 7.00
MMP 180119P00080000 P 01/19/18 80.0 7.90 8.50
MMP 180119P00082500 P 01/19/18 82.5 8.30 12.20
MMP 180119P00085000 P 01/19/18 85.0 11.10 13.10
MMP 180119P00087500 P 01/19/18 87.5 12.80 16.50
MMP 180119P00090000 P 01/19/18 90.0 15.40 18.40
MMP 180119P00095000 P 01/19/18 95.0 19.60 23.90
MMP 180119P00100000 P 01/19/18 100.0 24.60 28.70
MMP 180119P00105000 P 01/19/18 105.0 30.20 32.50
MMP 190118C00035000 C 01/18/19 35.0 38.30 41.50
MMP 190118C00037500 C 01/18/19 37.5 34.90 39.50
MMP 190118C00040000 C 01/18/19 40.0 32.30 36.80
MMP 190118C00042500 C 01/18/19 42.5 29.90 34.50
MMP 190118C00045000 C 01/18/19 45.0 28.30 31.40
MMP 190118C00047500 C 01/18/19 47.5 24.90 29.50
MMP 190118C00050000 C 01/18/19 50.0 22.50 27.20
MMP 190118C00055000 C 01/18/19 55.0 18.60 22.10
MMP 190118C00057500 C 01/18/19 57.5 16.20 20.00
MMP 190118C00060000 C 01/18/19 60.0 15.00 17.30
MMP 190118C00062500 C 01/18/19 62.5 12.40 15.60
MMP 190118C00065000 C 01/18/19 65.0 10.50 13.50
MMP 190118C00067500 C 01/18/19 67.5 9.20 11.40
MMP 190118C00070000 C 01/18/19 70.0 7.70 9.80
MMP 190118C00072500 C 01/18/19 72.5 6.10 8.40
MMP 190118C00075000 C 01/18/19 75.0 5.20 7.20
MMP 190118C00077500 C 01/18/19 77.5 4.30 5.90
MMP 190118C00080000 C 01/18/19 80.0 3.80 4.90
MMP 190118C00082500 C 01/18/19 82.5 2.60 4.20
MMP 190118C00085000 C 01/18/19 85.0 2.00 3.60
MMP 190118C00087500 C 01/18/19 87.5 1.00 2.60
MMP 190118C00090000 C 01/18/19 90.0 1.10 2.30
MMP 190118C00095000 C 01/18/19 95.0 0.65 1.60
MMP 190118C00100000 C 01/18/19 100.0 0.25 0.95
MMP 190118C00105000 C 01/18/19 105.0 0.10 0.90
MMP 190118C00110000 C 01/18/19 110.0 0.00 0.70
MMP 190118C00115000 C 01/18/19 115.0 0.00 0.55
MMP 190118P00035000 P 01/18/19 35.0 0.10 0.90
MMP 190118P00037500 P 01/18/19 37.5 0.05 0.70
MMP 190118P00040000 P 01/18/19 40.0 0.25 1.15
MMP 190118P00042500 P 01/18/19 42.5 0.35 1.35
MMP 190118P00045000 P 01/18/19 45.0 0.50 1.50
MMP 190118P00047500 P 01/18/19 47.5 0.75 1.70
MMP 190118P00050000 P 01/18/19 50.0 1.00 2.00
MMP 190118P00055000 P 01/18/19 55.0 1.75 3.00
MMP 190118P00057500 P 01/18/19 57.5 2.05 2.80
MMP 190118P00060000 P 01/18/19 60.0 2.45 3.90
MMP 190118P00062500 P 01/18/19 62.5 3.20 4.20
MMP 190118P00065000 P 01/18/19 65.0 3.90 5.50
MMP 190118P00067500 P 01/18/19 67.5 5.20 6.00
MMP 190118P00070000 P 01/18/19 70.0 5.50 6.70
MMP 190118P00072500 P 01/18/19 72.5 6.80 8.80
MMP 190118P00075000 P 01/18/19 75.0 8.60 9.70
MMP 190118P00077500 P 01/18/19 77.5 9.80 11.10
MMP 190118P00080000 P 01/18/19 80.0 10.50 13.70
MMP 190118P00082500 P 01/18/19 82.5 12.20 15.40
MMP 190118P00085000 P 01/18/19 85.0 14.20 17.10
MMP 190118P00087500 P 01/18/19 87.5 16.00 19.20
MMP 190118P00090000 P 01/18/19 90.0 17.30 21.20
MMP 190118P00095000 P 01/18/19 95.0 21.90 25.90
MMP 190118P00100000 P 01/18/19 100.0 26.10 30.80
MMP 190118P00105000 P 01/18/19 105.0 30.70 35.50
MMP 190118P00110000 P 01/18/19 110.0 35.60 40.00
MMP 190118P00115000 P 01/18/19 115.0 40.70 44.50

OPRA data is delayed 15 minutes.