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 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 141220C00065000 C 12/20/14 65.0 19.80 22.90
MMP 141220C00070000 C 12/20/14 70.0 14.80 17.60
MMP 141220C00072500 C 12/20/14 72.5 12.30 15.30
MMP 141220C00075000 C 12/20/14 75.0 9.90 12.80
MMP 141220C00077500 C 12/20/14 77.5 7.40 10.30
MMP 141220C00080000 C 12/20/14 80.0 5.10 7.70
MMP 141220C00082500 C 12/20/14 82.5 3.70 5.70
MMP 141220C00085000 C 12/20/14 85.0 2.75 3.70
MMP 141220C00087500 C 12/20/14 87.5 1.40 1.95
MMP 141220C00090000 C 12/20/14 90.0 0.25 0.85
MMP 141220C00092500 C 12/20/14 92.5 0.00 0.45
MMP 141220C00095000 C 12/20/14 95.0 0.00 0.35
MMP 141220C00097500 C 12/20/14 97.5 0.00 0.35
MMP 141220C00100000 C 12/20/14 100.0 0.00 0.35
MMP 141220C00105000 C 12/20/14 105.0 0.00 0.35
MMP 141220P00065000 P 12/20/14 65.0 0.00 0.50
MMP 141220P00070000 P 12/20/14 70.0 0.00 0.55
MMP 141220P00072500 P 12/20/14 72.5 0.00 0.55
MMP 141220P00075000 P 12/20/14 75.0 0.05 0.45
MMP 141220P00077500 P 12/20/14 77.5 0.15 0.45
MMP 141220P00080000 P 12/20/14 80.0 0.35 0.80
MMP 141220P00082500 P 12/20/14 82.5 0.70 1.25
MMP 141220P00085000 P 12/20/14 85.0 1.15 1.70
MMP 141220P00087500 P 12/20/14 87.5 2.10 3.00
MMP 141220P00090000 P 12/20/14 90.0 3.30 5.40
MMP 141220P00092500 P 12/20/14 92.5 5.40 8.10
MMP 141220P00095000 P 12/20/14 95.0 7.50 10.40
MMP 141220P00097500 P 12/20/14 97.5 9.80 12.90
MMP 141220P00100000 P 12/20/14 100.0 11.90 15.40
MMP 141220P00105000 P 12/20/14 105.0 17.30 20.20
MMP 150117C00050000 C 01/17/15 50.0 34.80 37.50
MMP 150117C00055000 C 01/17/15 55.0 29.70 33.30
MMP 150117C00060000 C 01/17/15 60.0 24.90 27.90
MMP 150117C00065000 C 01/17/15 65.0 20.00 23.00
MMP 150117C00070000 C 01/17/15 70.0 14.90 18.10
MMP 150117C00072500 C 01/17/15 72.5 12.60 15.50
MMP 150117C00075000 C 01/17/15 75.0 10.20 13.20
MMP 150117C00077500 C 01/17/15 77.5 7.90 10.40
MMP 150117C00080000 C 01/17/15 80.0 5.80 8.20
MMP 150117C00082500 C 01/17/15 82.5 5.60 6.00
MMP 150117C00085000 C 01/17/15 85.0 4.10 4.40
MMP 150117C00087500 C 01/17/15 87.5 2.65 2.90
MMP 150117C00090000 C 01/17/15 90.0 1.55 1.80
MMP 150117C00092500 C 01/17/15 92.5 0.35 1.10
MMP 150117C00095000 C 01/17/15 95.0 0.05 0.60
MMP 150117C00097500 C 01/17/15 97.5 0.00 0.50
MMP 150117C00100000 C 01/17/15 100.0 0.00 0.50
MMP 150117C00105000 C 01/17/15 105.0 0.00 0.45
MMP 150117P00050000 P 01/17/15 50.0 0.00 0.55
MMP 150117P00055000 P 01/17/15 55.0 0.00 0.55
MMP 150117P00060000 P 01/17/15 60.0 0.00 0.60
MMP 150117P00065000 P 01/17/15 65.0 0.00 0.40
MMP 150117P00070000 P 01/17/15 70.0 0.10 0.60
MMP 150117P00072500 P 01/17/15 72.5 0.15 0.70
MMP 150117P00075000 P 01/17/15 75.0 0.40 0.55
MMP 150117P00077500 P 01/17/15 77.5 0.55 0.90
MMP 150117P00080000 P 01/17/15 80.0 0.80 1.15
MMP 150117P00082500 P 01/17/15 82.5 1.30 1.65
MMP 150117P00085000 P 01/17/15 85.0 2.00 2.55
MMP 150117P00087500 P 01/17/15 87.5 3.10 3.80
MMP 150117P00090000 P 01/17/15 90.0 4.40 6.50
MMP 150117P00092500 P 01/17/15 92.5 6.10 8.90
MMP 150117P00095000 P 01/17/15 95.0 8.00 10.80
MMP 150117P00097500 P 01/17/15 97.5 10.00 13.10
MMP 150117P00100000 P 01/17/15 100.0 12.40 15.30
MMP 150117P00105000 P 01/17/15 105.0 17.40 20.40
MMP 150417C00055000 C 04/17/15 55.0 29.80 32.80
MMP 150417C00060000 C 04/17/15 60.0 24.90 28.70
MMP 150417C00065000 C 04/17/15 65.0 20.00 23.20
MMP 150417C00070000 C 04/17/15 70.0 15.30 17.90
MMP 150417C00072500 C 04/17/15 72.5 12.90 15.90
MMP 150417C00075000 C 04/17/15 75.0 10.80 13.40
MMP 150417C00077500 C 04/17/15 77.5 8.50 11.20
MMP 150417C00080000 C 04/17/15 80.0 6.50 9.30
MMP 150417C00082500 C 04/17/15 82.5 6.60 7.60
MMP 150417C00085000 C 04/17/15 85.0 5.10 5.90
MMP 150417C00087500 C 04/17/15 87.5 3.80 4.60
MMP 150417C00090000 C 04/17/15 90.0 0.95 3.50
MMP 150417C00092500 C 04/17/15 92.5 1.05 2.65
MMP 150417C00095000 C 04/17/15 95.0 0.60 1.75
MMP 150417C00097500 C 04/17/15 97.5 0.00 1.35
MMP 150417C00100000 C 04/17/15 100.0 0.10 1.25
MMP 150417C00105000 C 04/17/15 105.0 0.00 0.95
MMP 150417P00055000 P 04/17/15 55.0 0.00 1.05
MMP 150417P00060000 P 04/17/15 60.0 0.00 1.15
MMP 150417P00065000 P 04/17/15 65.0 0.15 1.25
MMP 150417P00070000 P 04/17/15 70.0 0.65 1.80
MMP 150417P00072500 P 04/17/15 72.5 0.80 1.50
MMP 150417P00075000 P 04/17/15 75.0 1.20 2.30
MMP 150417P00077500 P 04/17/15 77.5 1.50 3.10
MMP 150417P00080000 P 04/17/15 80.0 2.45 3.40
MMP 150417P00082500 P 04/17/15 82.5 2.95 4.30
MMP 150417P00085000 P 04/17/15 85.0 4.00 5.40
MMP 150417P00087500 P 04/17/15 87.5 5.20 6.50
MMP 150417P00090000 P 04/17/15 90.0 6.60 8.60
MMP 150417P00092500 P 04/17/15 92.5 7.70 10.90
MMP 150417P00095000 P 04/17/15 95.0 9.70 12.60
MMP 150417P00097500 P 04/17/15 97.5 11.50 14.50
MMP 150417P00100000 P 04/17/15 100.0 14.10 16.80
MMP 150417P00105000 P 04/17/15 105.0 17.70 21.30
MMP 150717C00070000 C 07/17/15 70.0 15.90 18.20
MMP 150717C00075000 C 07/17/15 75.0 11.50 14.00
MMP 150717C00080000 C 07/17/15 80.0 7.50 10.00
MMP 150717C00082500 C 07/17/15 82.5 7.40 8.60
MMP 150717C00085000 C 07/17/15 85.0 5.30 7.40
MMP 150717C00087500 C 07/17/15 87.5 4.80 6.30
MMP 150717C00090000 C 07/17/15 90.0 3.70 4.60
MMP 150717C00092500 C 07/17/15 92.5 1.70 4.40
MMP 150717C00095000 C 07/17/15 95.0 1.15 3.70
MMP 150717C00100000 C 07/17/15 100.0 0.40 2.65
MMP 150717C00105000 C 07/17/15 105.0 0.10 2.20
MMP 150717C00110000 C 07/17/15 110.0 0.00 1.90
MMP 150717P00070000 P 07/17/15 70.0 1.15 1.85
MMP 150717P00075000 P 07/17/15 75.0 2.00 3.30
MMP 150717P00080000 P 07/17/15 80.0 3.50 4.30
MMP 150717P00082500 P 07/17/15 82.5 4.60 7.00
MMP 150717P00085000 P 07/17/15 85.0 5.60 7.50
MMP 150717P00087500 P 07/17/15 87.5 7.00 9.30
MMP 150717P00090000 P 07/17/15 90.0 8.40 10.70
MMP 150717P00092500 P 07/17/15 92.5 9.70 12.20
MMP 150717P00095000 P 07/17/15 95.0 11.20 14.00
MMP 150717P00100000 P 07/17/15 100.0 15.10 17.90
MMP 150717P00105000 P 07/17/15 105.0 19.20 22.20
MMP 150717P00110000 P 07/17/15 110.0 23.90 26.80

OPRA data is delayed 15 minutes.