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 (2014-09-05)Premium Content

Magellan Midstream Partners Lp (MMP)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 140920C00070000 C 09/20/14 70.0 14.70 18.10
MMP 140920C00072500 C 09/20/14 72.5 11.80 15.70
MMP 140920C00075000 C 09/20/14 75.0 9.90 12.40
MMP 140920C00077500 C 09/20/14 77.5 7.30 11.00
MMP 140920C00080000 C 09/20/14 80.0 4.90 7.30
MMP 140920C00082500 C 09/20/14 82.5 3.10 5.20
MMP 140920C00085000 C 09/20/14 85.0 0.65 2.90
MMP 140920C00087500 C 09/20/14 87.5 0.00 0.10
MMP 140920C00090000 C 09/20/14 90.0 0.00 0.15
MMP 140920C00092500 C 09/20/14 92.5 0.00 0.15
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 0.50
MMP 140920P00070000 P 09/20/14 70.0 0.00 0.50
MMP 140920P00072500 P 09/20/14 72.5 0.00 0.20
MMP 140920P00075000 P 09/20/14 75.0 0.00 0.50
MMP 140920P00077500 P 09/20/14 77.5 0.00 0.15
MMP 140920P00080000 P 09/20/14 80.0 0.00 0.10
MMP 140920P00082500 P 09/20/14 82.5 0.00 0.20
MMP 140920P00085000 P 09/20/14 85.0 0.00 0.25
MMP 140920P00087500 P 09/20/14 87.5 0.45 2.85
MMP 140920P00090000 P 09/20/14 90.0 2.50 5.20
MMP 140920P00092500 P 09/20/14 92.5 4.20 7.80
MMP 140920P00095000 P 09/20/14 95.0 6.60 10.20
MMP 140920P00100000 P 09/20/14 100.0 11.40 15.70
MMP 140920P00105000 P 09/20/14 105.0 16.50 20.20
MMP 141018C00050000 C 10/18/14 50.0 34.70 38.60
MMP 141018C00055000 C 10/18/14 55.0 29.30 33.60
MMP 141018C00060000 C 10/18/14 60.0 24.20 28.40
MMP 141018C00062500 C 10/18/14 62.5 22.10 26.20
MMP 141018C00065000 C 10/18/14 65.0 19.80 23.50
MMP 141018C00067500 C 10/18/14 67.5 17.40 20.90
MMP 141018C00070000 C 10/18/14 70.0 15.60 18.40
MMP 141018C00072500 C 10/18/14 72.5 12.40 15.90
MMP 141018C00075000 C 10/18/14 75.0 9.90 13.00
MMP 141018C00077500 C 10/18/14 77.5 7.60 11.30
MMP 141018C00080000 C 10/18/14 80.0 5.30 8.40
MMP 141018C00082500 C 10/18/14 82.5 3.80 5.30
MMP 141018C00085000 C 10/18/14 85.0 2.25 3.10
MMP 141018C00087500 C 10/18/14 87.5 0.90 1.75
MMP 141018C00090000 C 10/18/14 90.0 0.15 1.00
MMP 141018C00092500 C 10/18/14 92.5 0.00 0.50
MMP 141018C00095000 C 10/18/14 95.0 0.00 0.50
MMP 141018C00100000 C 10/18/14 100.0 0.00 0.50
MMP 141018P00050000 P 10/18/14 50.0 0.00 0.50
MMP 141018P00055000 P 10/18/14 55.0 0.00 0.25
MMP 141018P00060000 P 10/18/14 60.0 0.00 0.25
MMP 141018P00062500 P 10/18/14 62.5 0.00 0.25
MMP 141018P00065000 P 10/18/14 65.0 0.00 0.50
MMP 141018P00067500 P 10/18/14 67.5 0.00 0.50
MMP 141018P00070000 P 10/18/14 70.0 0.00 0.25
MMP 141018P00072500 P 10/18/14 72.5 0.00 0.40
MMP 141018P00075000 P 10/18/14 75.0 0.00 0.35
MMP 141018P00077500 P 10/18/14 77.5 0.05 0.50
MMP 141018P00080000 P 10/18/14 80.0 0.10 0.45
MMP 141018P00082500 P 10/18/14 82.5 0.10 0.70
MMP 141018P00085000 P 10/18/14 85.0 0.90 1.35
MMP 141018P00087500 P 10/18/14 87.5 1.25 2.75
MMP 141018P00090000 P 10/18/14 90.0 2.60 5.80
MMP 141018P00092500 P 10/18/14 92.5 5.00 7.90
MMP 141018P00095000 P 10/18/14 95.0 6.80 10.30
MMP 141018P00100000 P 10/18/14 100.0 11.40 15.20
MMP 150117C00050000 C 01/17/15 50.0 34.70 38.70
MMP 150117C00055000 C 01/17/15 55.0 29.30 33.60
MMP 150117C00060000 C 01/17/15 60.0 24.30 28.60
MMP 150117C00065000 C 01/17/15 65.0 19.80 23.20
MMP 150117C00070000 C 01/17/15 70.0 14.80 18.70
MMP 150117C00072500 C 01/17/15 72.5 12.40 16.30
MMP 150117C00075000 C 01/17/15 75.0 10.20 14.00
MMP 150117C00077500 C 01/17/15 77.5 7.90 10.90
MMP 150117C00080000 C 01/17/15 80.0 6.80 9.00
MMP 150117C00082500 C 01/17/15 82.5 4.40 6.90
MMP 150117C00085000 C 01/17/15 85.0 3.00 5.10
MMP 150117C00087500 C 01/17/15 87.5 2.30 3.40
MMP 150117C00090000 C 01/17/15 90.0 1.15 2.05
MMP 150117C00092500 C 01/17/15 92.5 0.60 1.45
MMP 150117C00095000 C 01/17/15 95.0 0.15 1.45
MMP 150117C00100000 C 01/17/15 100.0 0.05 0.35
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.50
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.50
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.50
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.40
MMP 150117P00065000 P 01/17/15 65.0 0.00 0.90
MMP 150117P00070000 P 01/17/15 70.0 0.15 0.65
MMP 150117P00072500 P 01/17/15 72.5 0.05 0.90
MMP 150117P00075000 P 01/17/15 75.0 0.25 1.05
MMP 150117P00077500 P 01/17/15 77.5 0.80 1.60
MMP 150117P00080000 P 01/17/15 80.0 1.25 2.55
MMP 150117P00082500 P 01/17/15 82.5 1.05 2.70
MMP 150117P00085000 P 01/17/15 85.0 2.20 3.50
MMP 150117P00087500 P 01/17/15 87.5 3.00 5.10
MMP 150117P00090000 P 01/17/15 90.0 4.90 6.90
MMP 150117P00092500 P 01/17/15 92.5 5.80 9.50
MMP 150117P00095000 P 01/17/15 95.0 8.20 11.50
MMP 150117P00100000 P 01/17/15 100.0 12.30 16.50
MMP 150117P00105000 P 01/17/15 105.0 17.10 20.90
MMP 150417C00055000 C 04/17/15 55.0 29.70 33.50
MMP 150417C00060000 C 04/17/15 60.0 25.30 28.00
MMP 150417C00065000 C 04/17/15 65.0 19.30 23.60
MMP 150417C00070000 C 04/17/15 70.0 15.00 18.90
MMP 150417C00072500 C 04/17/15 72.5 12.70 15.30
MMP 150417C00075000 C 04/17/15 75.0 10.40 13.80
MMP 150417C00077500 C 04/17/15 77.5 8.40 11.40
MMP 150417C00080000 C 04/17/15 80.0 6.80 9.40
MMP 150417C00082500 C 04/17/15 82.5 4.70 7.90
MMP 150417C00085000 C 04/17/15 85.0 3.50 5.90
MMP 150417C00087500 C 04/17/15 87.5 2.30 5.50
MMP 150417C00090000 C 04/17/15 90.0 2.00 4.10
MMP 150417C00092500 C 04/17/15 92.5 1.30 3.20
MMP 150417C00095000 C 04/17/15 95.0 0.85 1.65
MMP 150417C00100000 C 04/17/15 100.0 0.20 0.95
MMP 150417P00055000 P 04/17/15 55.0 0.05 0.50
MMP 150417P00060000 P 04/17/15 60.0 0.10 0.65
MMP 150417P00065000 P 04/17/15 65.0 0.40 0.90
MMP 150417P00070000 P 04/17/15 70.0 0.65 1.40
MMP 150417P00072500 P 04/17/15 72.5 0.75 1.75
MMP 150417P00075000 P 04/17/15 75.0 1.30 1.90
MMP 150417P00077500 P 04/17/15 77.5 1.30 2.50
MMP 150417P00080000 P 04/17/15 80.0 2.00 3.60
MMP 150417P00082500 P 04/17/15 82.5 2.40 4.60
MMP 150417P00085000 P 04/17/15 85.0 3.90 5.80
MMP 150417P00087500 P 04/17/15 87.5 5.30 7.40
MMP 150417P00090000 P 04/17/15 90.0 6.70 8.20
MMP 150417P00092500 P 04/17/15 92.5 7.70 10.80
MMP 150417P00095000 P 04/17/15 95.0 10.20 12.90
MMP 150417P00100000 P 04/17/15 100.0 13.30 17.10

OPRA data is delayed 15 minutes.