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 (2014-06-06)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 140816C00065000 C 08/16/14 65.0 13.70 16.20
MMP 140816C00070000 C 08/16/14 70.0 8.40 11.20
MMP 140816C00072500 C 08/16/14 72.5 5.90 8.70
MMP 140816C00075000 C 08/16/14 75.0 3.50 6.30
MMP 140816C00077500 C 08/16/14 77.5 2.00 2.60
MMP 140816C00080000 C 08/16/14 80.0 0.85 0.95
MMP 140816C00082500 C 08/16/14 82.5 0.20 0.45
MMP 140816C00085000 C 08/16/14 85.0 0.10 0.30
MMP 140816C00087500 C 08/16/14 87.5 0.00 0.20
MMP 140816C00090000 C 08/16/14 90.0 0.00 0.55
MMP 140816C00092500 C 08/16/14 92.5 0.00 0.55
MMP 140816C00095000 C 08/16/14 95.0 0.00 0.50
MMP 140816C00100000 C 08/16/14 100.0 0.00 0.55
MMP 140816P00065000 P 08/16/14 65.0 0.00 0.45
MMP 140816P00070000 P 08/16/14 70.0 0.00 0.50
MMP 140816P00072500 P 08/16/14 72.5 0.00 0.70
MMP 140816P00075000 P 08/16/14 75.0 0.15 0.95
MMP 140816P00077500 P 08/16/14 77.5 0.65 0.85
MMP 140816P00080000 P 08/16/14 80.0 1.65 1.95
MMP 140816P00082500 P 08/16/14 82.5 2.25 4.10
MMP 140816P00085000 P 08/16/14 85.0 4.20 6.50
MMP 140816P00087500 P 08/16/14 87.5 6.50 8.90
MMP 140816P00090000 P 08/16/14 90.0 9.00 11.80
MMP 140816P00092500 P 08/16/14 92.5 11.40 13.90
MMP 140816P00095000 P 08/16/14 95.0 14.00 16.70
MMP 140816P00100000 P 08/16/14 100.0 18.80 21.50
MMP 140920C00070000 C 09/20/14 70.0 8.50 11.20
MMP 140920C00075000 C 09/20/14 75.0 4.00 6.80
MMP 140920C00077500 C 09/20/14 77.5 3.00 3.50
MMP 140920C00080000 C 09/20/14 80.0 1.65 2.20
MMP 140920C00082500 C 09/20/14 82.5 0.75 1.20
MMP 140920C00085000 C 09/20/14 85.0 0.05 0.75
MMP 140920C00087500 C 09/20/14 87.5 0.05 0.40
MMP 140920C00090000 C 09/20/14 90.0 0.05 0.50
MMP 140920C00092500 C 09/20/14 92.5 0.00 0.45
MMP 140920C00095000 C 09/20/14 95.0 0.00 0.50
MMP 140920C00100000 C 09/20/14 100.0 0.00 0.50
MMP 140920C00105000 C 09/20/14 105.0 0.00 0.45
MMP 140920P00070000 P 09/20/14 70.0 0.15 0.90
MMP 140920P00075000 P 09/20/14 75.0 0.75 1.00
MMP 140920P00077500 P 09/20/14 77.5 1.35 1.70
MMP 140920P00080000 P 09/20/14 80.0 2.45 2.95
MMP 140920P00082500 P 09/20/14 82.5 2.90 4.60
MMP 140920P00085000 P 09/20/14 85.0 4.70 6.70
MMP 140920P00087500 P 09/20/14 87.5 6.80 9.30
MMP 140920P00090000 P 09/20/14 90.0 9.00 11.80
MMP 140920P00092500 P 09/20/14 92.5 11.50 14.20
MMP 140920P00095000 P 09/20/14 95.0 13.70 16.80
MMP 140920P00100000 P 09/20/14 100.0 19.00 21.80
MMP 140920P00105000 P 09/20/14 105.0 23.70 26.70
MMP 141018C00050000 C 10/18/14 50.0 28.30 31.30
MMP 141018C00055000 C 10/18/14 55.0 23.40 26.50
MMP 141018C00060000 C 10/18/14 60.0 18.40 21.50
MMP 141018C00062500 C 10/18/14 62.5 15.90 18.60
MMP 141018C00065000 C 10/18/14 65.0 13.50 16.30
MMP 141018C00067500 C 10/18/14 67.5 11.10 13.80
MMP 141018C00070000 C 10/18/14 70.0 8.90 11.40
MMP 141018C00072500 C 10/18/14 72.5 7.00 9.00
MMP 141018C00075000 C 10/18/14 75.0 5.00 6.80
MMP 141018C00077500 C 10/18/14 77.5 3.50 3.90
MMP 141018C00080000 C 10/18/14 80.0 2.20 2.45
MMP 141018C00082500 C 10/18/14 82.5 1.25 1.45
MMP 141018C00085000 C 10/18/14 85.0 0.65 0.85
MMP 141018C00087500 C 10/18/14 87.5 0.35 0.50
MMP 141018C00090000 C 10/18/14 90.0 0.15 0.50
MMP 141018C00092500 C 10/18/14 92.5 0.00 0.60
MMP 141018C00095000 C 10/18/14 95.0 0.00 0.45
MMP 141018C00100000 C 10/18/14 100.0 0.00 0.45
MMP 141018P00050000 P 10/18/14 50.0 0.00 0.55
MMP 141018P00055000 P 10/18/14 55.0 0.00 0.40
MMP 141018P00060000 P 10/18/14 60.0 0.10 0.50
MMP 141018P00062500 P 10/18/14 62.5 0.05 1.10
MMP 141018P00065000 P 10/18/14 65.0 0.10 1.15
MMP 141018P00067500 P 10/18/14 67.5 0.00 1.25
MMP 141018P00070000 P 10/18/14 70.0 0.35 0.85
MMP 141018P00072500 P 10/18/14 72.5 0.70 0.95
MMP 141018P00075000 P 10/18/14 75.0 1.20 1.30
MMP 141018P00077500 P 10/18/14 77.5 1.95 2.10
MMP 141018P00080000 P 10/18/14 80.0 3.00 3.20
MMP 141018P00082500 P 10/18/14 82.5 4.60 4.90
MMP 141018P00085000 P 10/18/14 85.0 5.50 7.00
MMP 141018P00087500 P 10/18/14 87.5 7.20 9.80
MMP 141018P00090000 P 10/18/14 90.0 9.20 12.00
MMP 141018P00092500 P 10/18/14 92.5 11.60 14.40
MMP 141018P00095000 P 10/18/14 95.0 13.70 16.80
MMP 141018P00100000 P 10/18/14 100.0 18.70 21.80
MMP 150117C00050000 C 01/17/15 50.0 28.40 31.30
MMP 150117C00055000 C 01/17/15 55.0 22.70 26.30
MMP 150117C00060000 C 01/17/15 60.0 17.60 21.40
MMP 150117C00065000 C 01/17/15 65.0 13.60 16.60
MMP 150117C00070000 C 01/17/15 70.0 8.90 11.60
MMP 150117C00072500 C 01/17/15 72.5 6.90 9.70
MMP 150117C00075000 C 01/17/15 75.0 4.80 7.50
MMP 150117C00077500 C 01/17/15 77.5 4.20 5.80
MMP 150117C00080000 C 01/17/15 80.0 2.75 4.20
MMP 150117C00082500 C 01/17/15 82.5 1.85 3.20
MMP 150117C00085000 C 01/17/15 85.0 1.55 2.10
MMP 150117C00087500 C 01/17/15 87.5 0.75 1.40
MMP 150117C00090000 C 01/17/15 90.0 0.60 1.00
MMP 150117C00092500 C 01/17/15 92.5 0.15 0.65
MMP 150117C00095000 C 01/17/15 95.0 0.05 0.50
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.50
MMP 150117C00105000 C 01/17/15 105.0 0.00 1.10
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.35
MMP 150117P00055000 P 01/17/15 55.0 0.00 1.15
MMP 150117P00060000 P 01/17/15 60.0 0.00 1.30
MMP 150117P00065000 P 01/17/15 65.0 0.40 1.10
MMP 150117P00070000 P 01/17/15 70.0 0.75 1.25
MMP 150117P00072500 P 01/17/15 72.5 1.30 2.15
MMP 150117P00075000 P 01/17/15 75.0 1.90 3.10
MMP 150117P00077500 P 01/17/15 77.5 2.60 3.60
MMP 150117P00080000 P 01/17/15 80.0 3.70 4.90
MMP 150117P00082500 P 01/17/15 82.5 5.00 6.50
MMP 150117P00085000 P 01/17/15 85.0 6.60 8.40
MMP 150117P00087500 P 01/17/15 87.5 8.40 11.20
MMP 150117P00090000 P 01/17/15 90.0 10.10 13.20
MMP 150117P00092500 P 01/17/15 92.5 12.70 15.50
MMP 150117P00095000 P 01/17/15 95.0 14.80 17.60
MMP 150117P00100000 P 01/17/15 100.0 19.50 23.00
MMP 150117P00105000 P 01/17/15 105.0 24.40 27.30

OPRA data is delayed 15 minutes.