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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141122C00070000 C 11/22/14 70.0 15.70 17.80
MMP 141122C00075000 C 11/22/14 75.0 10.70 12.90
MMP 141122C00077500 C 11/22/14 77.5 8.20 10.30
MMP 141122C00080000 C 11/22/14 80.0 6.10 7.80
MMP 141122C00082500 C 11/22/14 82.5 3.60 5.30
MMP 141122C00085000 C 11/22/14 85.0 1.30 2.80
MMP 141122C00087500 C 11/22/14 87.5 0.00 0.25
MMP 141122C00090000 C 11/22/14 90.0 0.00 0.25
MMP 141122C00092500 C 11/22/14 92.5 0.00 0.25
MMP 141122C00095000 C 11/22/14 95.0 0.00 0.25
MMP 141122C00100000 C 11/22/14 100.0 0.00 0.25
MMP 141122C00105000 C 11/22/14 105.0 0.00 0.25
MMP 141122P00070000 P 11/22/14 70.0 0.00 0.25
MMP 141122P00075000 P 11/22/14 75.0 0.00 0.25
MMP 141122P00077500 P 11/22/14 77.5 0.00 0.15
MMP 141122P00080000 P 11/22/14 80.0 0.00 0.15
MMP 141122P00082500 P 11/22/14 82.5 0.00 0.30
MMP 141122P00085000 P 11/22/14 85.0 0.00 0.15
MMP 141122P00087500 P 11/22/14 87.5 0.00 1.90
MMP 141122P00090000 P 11/22/14 90.0 1.65 4.40
MMP 141122P00092500 P 11/22/14 92.5 3.80 6.80
MMP 141122P00095000 P 11/22/14 95.0 6.40 9.40
MMP 141122P00100000 P 11/22/14 100.0 11.50 14.20
MMP 141122P00105000 P 11/22/14 105.0 16.20 19.30
MMP 141220C00065000 C 12/20/14 65.0 20.80 23.90
MMP 141220C00070000 C 12/20/14 70.0 15.80 18.80
MMP 141220C00072500 C 12/20/14 72.5 13.30 16.20
MMP 141220C00075000 C 12/20/14 75.0 10.80 14.00
MMP 141220C00077500 C 12/20/14 77.5 8.40 11.60
MMP 141220C00080000 C 12/20/14 80.0 6.10 8.80
MMP 141220C00082500 C 12/20/14 82.5 4.20 6.70
MMP 141220C00085000 C 12/20/14 85.0 2.70 4.40
MMP 141220C00087500 C 12/20/14 87.5 1.65 2.55
MMP 141220C00090000 C 12/20/14 90.0 0.80 1.10
MMP 141220C00092500 C 12/20/14 92.5 0.35 0.75
MMP 141220C00095000 C 12/20/14 95.0 0.15 0.70
MMP 141220C00097500 C 12/20/14 97.5 0.00 0.45
MMP 141220C00100000 C 12/20/14 100.0 0.00 0.45
MMP 141220C00105000 C 12/20/14 105.0 0.00 0.45
MMP 141220P00065000 P 12/20/14 65.0 0.00 0.30
MMP 141220P00070000 P 12/20/14 70.0 0.00 0.40
MMP 141220P00072500 P 12/20/14 72.5 0.00 0.45
MMP 141220P00075000 P 12/20/14 75.0 0.05 0.50
MMP 141220P00077500 P 12/20/14 77.5 0.10 0.45
MMP 141220P00080000 P 12/20/14 80.0 0.15 0.75
MMP 141220P00082500 P 12/20/14 82.5 0.30 1.00
MMP 141220P00085000 P 12/20/14 85.0 1.50 1.80
MMP 141220P00087500 P 12/20/14 87.5 1.85 3.40
MMP 141220P00090000 P 12/20/14 90.0 2.60 4.70
MMP 141220P00092500 P 12/20/14 92.5 4.70 6.70
MMP 141220P00095000 P 12/20/14 95.0 6.90 9.60
MMP 141220P00097500 P 12/20/14 97.5 8.70 12.00
MMP 141220P00100000 P 12/20/14 100.0 11.20 14.50
MMP 141220P00105000 P 12/20/14 105.0 16.60 19.40
MMP 150117C00050000 C 01/17/15 50.0 35.80 38.50
MMP 150117C00055000 C 01/17/15 55.0 30.30 34.00
MMP 150117C00060000 C 01/17/15 60.0 25.30 29.00
MMP 150117C00065000 C 01/17/15 65.0 20.20 23.90
MMP 150117C00070000 C 01/17/15 70.0 15.80 19.00
MMP 150117C00072500 C 01/17/15 72.5 13.50 16.10
MMP 150117C00075000 C 01/17/15 75.0 11.30 14.00
MMP 150117C00077500 C 01/17/15 77.5 8.80 11.40
MMP 150117C00080000 C 01/17/15 80.0 7.50 9.10
MMP 150117C00082500 C 01/17/15 82.5 5.20 7.10
MMP 150117C00085000 C 01/17/15 85.0 3.90 5.70
MMP 150117C00087500 C 01/17/15 87.5 2.70 3.70
MMP 150117C00090000 C 01/17/15 90.0 1.70 2.20
MMP 150117C00092500 C 01/17/15 92.5 1.10 2.30
MMP 150117C00095000 C 01/17/15 95.0 0.45 1.50
MMP 150117C00097500 C 01/17/15 97.5 0.20 0.90
MMP 150117C00100000 C 01/17/15 100.0 0.10 0.65
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 0.50
MMP 150117P00065000 P 01/17/15 65.0 0.00 0.25
MMP 150117P00070000 P 01/17/15 70.0 0.05 0.50
MMP 150117P00072500 P 01/17/15 72.5 0.10 0.50
MMP 150117P00075000 P 01/17/15 75.0 0.25 0.70
MMP 150117P00077500 P 01/17/15 77.5 0.35 0.95
MMP 150117P00080000 P 01/17/15 80.0 0.80 1.25
MMP 150117P00082500 P 01/17/15 82.5 1.60 2.05
MMP 150117P00085000 P 01/17/15 85.0 2.30 3.10
MMP 150117P00087500 P 01/17/15 87.5 3.60 4.40
MMP 150117P00090000 P 01/17/15 90.0 3.50 6.00
MMP 150117P00092500 P 01/17/15 92.5 5.30 8.20
MMP 150117P00095000 P 01/17/15 95.0 7.40 10.30
MMP 150117P00097500 P 01/17/15 97.5 9.20 12.30
MMP 150117P00100000 P 01/17/15 100.0 11.50 14.60
MMP 150117P00105000 P 01/17/15 105.0 16.30 19.40
MMP 150417C00055000 C 04/17/15 55.0 30.80 34.00
MMP 150417C00060000 C 04/17/15 60.0 24.60 29.00
MMP 150417C00065000 C 04/17/15 65.0 20.10 24.10
MMP 150417C00070000 C 04/17/15 70.0 16.50 19.30
MMP 150417C00072500 C 04/17/15 72.5 13.90 16.50
MMP 150417C00075000 C 04/17/15 75.0 11.70 14.40
MMP 150417C00077500 C 04/17/15 77.5 10.00 12.50
MMP 150417C00080000 C 04/17/15 80.0 7.80 10.50
MMP 150417C00082500 C 04/17/15 82.5 6.10 9.00
MMP 150417C00085000 C 04/17/15 85.0 5.20 6.60
MMP 150417C00087500 C 04/17/15 87.5 4.00 5.90
MMP 150417C00090000 C 04/17/15 90.0 3.00 5.00
MMP 150417C00092500 C 04/17/15 92.5 2.00 4.80
MMP 150417C00095000 C 04/17/15 95.0 1.50 3.20
MMP 150417C00097500 C 04/17/15 97.5 0.80 2.85
MMP 150417C00100000 C 04/17/15 100.0 0.40 3.10
MMP 150417C00105000 C 04/17/15 105.0 0.15 1.95
MMP 150417P00055000 P 04/17/15 55.0 0.00 0.50
MMP 150417P00060000 P 04/17/15 60.0 0.00 0.65
MMP 150417P00065000 P 04/17/15 65.0 0.10 0.65
MMP 150417P00070000 P 04/17/15 70.0 0.20 0.85
MMP 150417P00072500 P 04/17/15 72.5 0.75 1.35
MMP 150417P00075000 P 04/17/15 75.0 0.45 1.75
MMP 150417P00077500 P 04/17/15 77.5 1.10 2.25
MMP 150417P00080000 P 04/17/15 80.0 1.30 2.80
MMP 150417P00082500 P 04/17/15 82.5 2.00 4.00
MMP 150417P00085000 P 04/17/15 85.0 4.30 5.10
MMP 150417P00087500 P 04/17/15 87.5 5.60 6.70
MMP 150417P00090000 P 04/17/15 90.0 6.10 7.80
MMP 150417P00092500 P 04/17/15 92.5 7.00 9.80
MMP 150417P00095000 P 04/17/15 95.0 9.10 11.80
MMP 150417P00097500 P 04/17/15 97.5 10.90 14.00
MMP 150417P00100000 P 04/17/15 100.0 13.00 16.30
MMP 150417P00105000 P 04/17/15 105.0 17.60 20.70

OPRA data is delayed 15 minutes.