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 (2016-03-04)Premium Content

Magellan Midstream Partners Lp (MMP)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MMP 160617C00035000 C 06/17/16 35.0 34.70 36.00
MMP 160617C00037500 C 06/17/16 37.5 31.40 33.60
MMP 160617C00040000 C 06/17/16 40.0 28.90 31.10
MMP 160617C00042500 C 06/17/16 42.5 26.40 29.20
MMP 160617C00045000 C 06/17/16 45.0 23.90 26.00
MMP 160617C00050000 C 06/17/16 50.0 19.30 20.90
MMP 160617C00055000 C 06/17/16 55.0 13.90 16.00
MMP 160617C00060000 C 06/17/16 60.0 9.00 11.60
MMP 160617C00062500 C 06/17/16 62.5 7.30 8.50
MMP 160617C00065000 C 06/17/16 65.0 4.80 6.20
MMP 160617C00067500 C 06/17/16 67.5 3.20 3.70
MMP 160617C00070000 C 06/17/16 70.0 1.55 1.90
MMP 160617C00072500 C 06/17/16 72.5 0.55 0.85
MMP 160617C00075000 C 06/17/16 75.0 0.10 0.35
MMP 160617C00080000 C 06/17/16 80.0 0.00 0.10
MMP 160617C00085000 C 06/17/16 85.0 0.00 0.10
MMP 160617C00090000 C 06/17/16 90.0 0.00 0.10
MMP 160617C00095000 C 06/17/16 95.0 0.00 0.10
MMP 160617C00100000 C 06/17/16 100.0 0.00 0.10
MMP 160617P00035000 P 06/17/16 35.0 0.00 0.10
MMP 160617P00037500 P 06/17/16 37.5 0.00 0.10
MMP 160617P00040000 P 06/17/16 40.0 0.00 0.10
MMP 160617P00042500 P 06/17/16 42.5 0.00 0.10
MMP 160617P00045000 P 06/17/16 45.0 0.00 0.10
MMP 160617P00050000 P 06/17/16 50.0 0.00 0.10
MMP 160617P00055000 P 06/17/16 55.0 0.00 0.15
MMP 160617P00060000 P 06/17/16 60.0 0.00 0.25
MMP 160617P00062500 P 06/17/16 62.5 0.00 0.35
MMP 160617P00065000 P 06/17/16 65.0 0.25 0.40
MMP 160617P00067500 P 06/17/16 67.5 0.65 0.80
MMP 160617P00070000 P 06/17/16 70.0 1.45 1.70
MMP 160617P00072500 P 06/17/16 72.5 2.80 3.20
MMP 160617P00075000 P 06/17/16 75.0 4.50 5.60
MMP 160617P00080000 P 06/17/16 80.0 8.40 10.20
MMP 160617P00085000 P 06/17/16 85.0 13.50 15.20
MMP 160617P00090000 P 06/17/16 90.0 18.50 20.20
MMP 160617P00095000 P 06/17/16 95.0 22.60 26.00
MMP 160617P00100000 P 06/17/16 100.0 28.30 30.30
MMP 160715C00032500 C 07/15/16 32.5 37.00 39.20
MMP 160715C00035000 C 07/15/16 35.0 33.80 37.40
MMP 160715C00037500 C 07/15/16 37.5 31.30 34.90
MMP 160715C00040000 C 07/15/16 40.0 29.10 32.10
MMP 160715C00042500 C 07/15/16 42.5 27.10 28.50
MMP 160715C00045000 C 07/15/16 45.0 23.70 27.40
MMP 160715C00047500 C 07/15/16 47.5 21.20 24.50
MMP 160715C00050000 C 07/15/16 50.0 18.70 21.60
MMP 160715C00052500 C 07/15/16 52.5 16.40 19.30
MMP 160715C00055000 C 07/15/16 55.0 14.30 16.80
MMP 160715C00057500 C 07/15/16 57.5 11.70 13.40
MMP 160715C00060000 C 07/15/16 60.0 10.10 10.90
MMP 160715C00062500 C 07/15/16 62.5 8.00 8.40
MMP 160715C00065000 C 07/15/16 65.0 5.90 6.30
MMP 160715C00067500 C 07/15/16 67.5 4.00 4.30
MMP 160715C00070000 C 07/15/16 70.0 2.45 2.65
MMP 160715C00072500 C 07/15/16 72.5 1.35 1.60
MMP 160715C00075000 C 07/15/16 75.0 0.60 0.80
MMP 160715C00077500 C 07/15/16 77.5 0.25 0.50
MMP 160715C00080000 C 07/15/16 80.0 0.10 0.15
MMP 160715C00085000 C 07/15/16 85.0 0.00 0.10
MMP 160715C00090000 C 07/15/16 90.0 0.00 0.10
MMP 160715C00095000 C 07/15/16 95.0 0.00 0.10
MMP 160715P00032500 P 07/15/16 32.5 0.00 0.10
MMP 160715P00035000 P 07/15/16 35.0 0.00 0.10
MMP 160715P00037500 P 07/15/16 37.5 0.00 0.10
MMP 160715P00040000 P 07/15/16 40.0 0.00 0.10
MMP 160715P00042500 P 07/15/16 42.5 0.00 0.10
MMP 160715P00045000 P 07/15/16 45.0 0.00 0.15
MMP 160715P00047500 P 07/15/16 47.5 0.00 0.10
MMP 160715P00050000 P 07/15/16 50.0 0.00 0.15
MMP 160715P00052500 P 07/15/16 52.5 0.05 0.10
MMP 160715P00055000 P 07/15/16 55.0 0.10 0.20
MMP 160715P00057500 P 07/15/16 57.5 0.15 0.30
MMP 160715P00060000 P 07/15/16 60.0 0.20 0.45
MMP 160715P00062500 P 07/15/16 62.5 0.40 0.60
MMP 160715P00065000 P 07/15/16 65.0 0.75 1.00
MMP 160715P00067500 P 07/15/16 67.5 1.40 1.60
MMP 160715P00070000 P 07/15/16 70.0 2.30 2.55
MMP 160715P00072500 P 07/15/16 72.5 3.50 3.90
MMP 160715P00075000 P 07/15/16 75.0 5.00 6.10
MMP 160715P00077500 P 07/15/16 77.5 7.20 7.90
MMP 160715P00080000 P 07/15/16 80.0 9.40 10.30
MMP 160715P00085000 P 07/15/16 85.0 13.50 15.20
MMP 160715P00090000 P 07/15/16 90.0 18.50 20.20
MMP 160715P00095000 P 07/15/16 95.0 23.30 25.20
MMP 161021C00032500 C 10/21/16 32.5 36.60 39.40
MMP 161021C00035000 C 10/21/16 35.0 33.50 37.60
MMP 161021C00037500 C 10/21/16 37.5 31.00 35.00
MMP 161021C00040000 C 10/21/16 40.0 28.50 32.60
MMP 161021C00042500 C 10/21/16 42.5 26.00 30.00
MMP 161021C00045000 C 10/21/16 45.0 23.50 27.60
MMP 161021C00047500 C 10/21/16 47.5 21.10 24.60
MMP 161021C00050000 C 10/21/16 50.0 19.20 22.10
MMP 161021C00055000 C 10/21/16 55.0 14.80 16.80
MMP 161021C00057500 C 10/21/16 57.5 12.50 14.60
MMP 161021C00060000 C 10/21/16 60.0 10.30 12.50
MMP 161021C00062500 C 10/21/16 62.5 8.90 10.20
MMP 161021C00065000 C 10/21/16 65.0 7.00 8.30
MMP 161021C00067500 C 10/21/16 67.5 5.50 6.50
MMP 161021C00070000 C 10/21/16 70.0 4.10 4.70
MMP 161021C00072500 C 10/21/16 72.5 2.95 3.60
MMP 161021C00075000 C 10/21/16 75.0 2.05 2.55
MMP 161021C00077500 C 10/21/16 77.5 1.35 2.05
MMP 161021C00080000 C 10/21/16 80.0 0.85 1.35
MMP 161021C00085000 C 10/21/16 85.0 0.25 0.70
MMP 161021C00090000 C 10/21/16 90.0 0.05 0.40
MMP 161021C00095000 C 10/21/16 95.0 0.00 0.25
MMP 161021P00032500 P 10/21/16 32.5 0.00 0.25
MMP 161021P00035000 P 10/21/16 35.0 0.00 0.30
MMP 161021P00037500 P 10/21/16 37.5 0.00 0.40
MMP 161021P00040000 P 10/21/16 40.0 0.10 0.25
MMP 161021P00042500 P 10/21/16 42.5 0.10 0.45
MMP 161021P00045000 P 10/21/16 45.0 0.05 0.70
MMP 161021P00047500 P 10/21/16 47.5 0.20 0.85
MMP 161021P00050000 P 10/21/16 50.0 0.25 1.05
MMP 161021P00055000 P 10/21/16 55.0 0.55 1.40
MMP 161021P00057500 P 10/21/16 57.5 0.80 1.40
MMP 161021P00060000 P 10/21/16 60.0 1.30 1.65
MMP 161021P00062500 P 10/21/16 62.5 1.80 2.35
MMP 161021P00065000 P 10/21/16 65.0 2.55 3.10
MMP 161021P00067500 P 10/21/16 67.5 3.30 3.80
MMP 161021P00070000 P 10/21/16 70.0 4.40 5.00
MMP 161021P00072500 P 10/21/16 72.5 5.70 6.40
MMP 161021P00075000 P 10/21/16 75.0 7.00 8.00
MMP 161021P00077500 P 10/21/16 77.5 8.80 9.90
MMP 161021P00080000 P 10/21/16 80.0 10.70 11.90
MMP 161021P00085000 P 10/21/16 85.0 15.10 16.40
MMP 161021P00090000 P 10/21/16 90.0 19.10 21.50
MMP 161021P00095000 P 10/21/16 95.0 23.90 26.60
MMP 170120C00030000 C 01/20/17 30.0 38.60 41.90
MMP 170120C00032500 C 01/20/17 32.5 36.00 40.00
MMP 170120C00035000 C 01/20/17 35.0 33.50 37.60
MMP 170120C00037500 C 01/20/17 37.5 31.00 35.00
MMP 170120C00040000 C 01/20/17 40.0 28.50 32.60
MMP 170120C00042500 C 01/20/17 42.5 26.50 29.50
MMP 170120C00045000 C 01/20/17 45.0 24.00 27.10
MMP 170120C00047500 C 01/20/17 47.5 21.10 25.10
MMP 170120C00050000 C 01/20/17 50.0 19.90 22.20
MMP 170120C00052500 C 01/20/17 52.5 17.30 20.50
MMP 170120C00055000 C 01/20/17 55.0 15.60 17.80
MMP 170120C00057500 C 01/20/17 57.5 13.30 15.40
MMP 170120C00060000 C 01/20/17 60.0 11.40 13.50
MMP 170120C00062500 C 01/20/17 62.5 9.60 10.70
MMP 170120C00065000 C 01/20/17 65.0 7.80 8.80
MMP 170120C00067500 C 01/20/17 67.5 6.40 7.20
MMP 170120C00070000 C 01/20/17 70.0 5.00 5.80
MMP 170120C00072500 C 01/20/17 72.5 3.90 4.70
MMP 170120C00075000 C 01/20/17 75.0 3.00 3.70
MMP 170120C00077500 C 01/20/17 77.5 2.05 2.90
MMP 170120C00080000 C 01/20/17 80.0 1.60 2.20
MMP 170120C00085000 C 01/20/17 85.0 0.80 1.30
MMP 170120C00090000 C 01/20/17 90.0 0.10 0.85
MMP 170120C00095000 C 01/20/17 95.0 0.00 0.55
MMP 170120C00100000 C 01/20/17 100.0 0.00 0.50
MMP 170120C00105000 C 01/20/17 105.0 0.00 0.45
MMP 170120P00030000 P 01/20/17 30.0 0.00 0.65
MMP 170120P00032500 P 01/20/17 32.5 0.00 0.80
MMP 170120P00035000 P 01/20/17 35.0 0.20 0.95
MMP 170120P00037500 P 01/20/17 37.5 0.00 0.90
MMP 170120P00040000 P 01/20/17 40.0 0.00 1.05
MMP 170120P00042500 P 01/20/17 42.5 0.50 1.15
MMP 170120P00045000 P 01/20/17 45.0 0.25 1.30
MMP 170120P00047500 P 01/20/17 47.5 0.60 1.50
MMP 170120P00050000 P 01/20/17 50.0 0.55 1.80
MMP 170120P00052500 P 01/20/17 52.5 0.70 1.60
MMP 170120P00055000 P 01/20/17 55.0 1.40 1.90
MMP 170120P00057500 P 01/20/17 57.5 1.80 2.35
MMP 170120P00060000 P 01/20/17 60.0 2.30 2.95
MMP 170120P00062500 P 01/20/17 62.5 2.85 3.70
MMP 170120P00065000 P 01/20/17 65.0 3.60 4.40
MMP 170120P00067500 P 01/20/17 67.5 4.60 5.40
MMP 170120P00070000 P 01/20/17 70.0 5.70 6.60
MMP 170120P00072500 P 01/20/17 72.5 7.10 7.90
MMP 170120P00075000 P 01/20/17 75.0 8.30 9.60
MMP 170120P00077500 P 01/20/17 77.5 10.10 11.60
MMP 170120P00080000 P 01/20/17 80.0 11.40 13.40
MMP 170120P00085000 P 01/20/17 85.0 15.10 18.80
MMP 170120P00090000 P 01/20/17 90.0 19.50 22.50
MMP 170120P00095000 P 01/20/17 95.0 24.30 28.00
MMP 170120P00100000 P 01/20/17 100.0 29.10 32.80
MMP 170120P00105000 P 01/20/17 105.0 34.40 37.10
MMP 180119C00030000 C 01/19/18 30.0 38.90 42.60
MMP 180119C00032500 C 01/19/18 32.5 35.90 40.00
MMP 180119C00035000 C 01/19/18 35.0 33.50 37.60
MMP 180119C00037500 C 01/19/18 37.5 31.00 35.00
MMP 180119C00040000 C 01/19/18 40.0 28.50 32.60
MMP 180119C00042500 C 01/19/18 42.5 26.10 30.20
MMP 180119C00045000 C 01/19/18 45.0 23.90 27.80
MMP 180119C00047500 C 01/19/18 47.5 22.20 25.20
MMP 180119C00050000 C 01/19/18 50.0 20.30 23.10
MMP 180119C00052500 C 01/19/18 52.5 18.30 21.00
MMP 180119C00055000 C 01/19/18 55.0 15.50 19.00
MMP 180119C00057500 C 01/19/18 57.5 13.60 17.20
MMP 180119C00060000 C 01/19/18 60.0 12.60 15.40
MMP 180119C00062500 C 01/19/18 62.5 11.00 14.00
MMP 180119C00065000 C 01/19/18 65.0 9.50 12.40
MMP 180119C00067500 C 01/19/18 67.5 8.10 11.20
MMP 180119C00070000 C 01/19/18 70.0 6.90 10.00
MMP 180119C00072500 C 01/19/18 72.5 5.80 8.60
MMP 180119C00075000 C 01/19/18 75.0 5.50 6.50
MMP 180119C00077500 C 01/19/18 77.5 4.00 6.40
MMP 180119C00080000 C 01/19/18 80.0 3.30 5.60
MMP 180119C00085000 C 01/19/18 85.0 3.00 3.70
MMP 180119C00090000 C 01/19/18 90.0 1.20 3.60
MMP 180119C00095000 C 01/19/18 95.0 0.60 2.20
MMP 180119C00100000 C 01/19/18 100.0 0.35 1.85
MMP 180119C00105000 C 01/19/18 105.0 0.45 1.45
MMP 180119P00030000 P 01/19/18 30.0 0.10 1.60
MMP 180119P00032500 P 01/19/18 32.5 0.35 1.75
MMP 180119P00035000 P 01/19/18 35.0 0.40 2.00
MMP 180119P00037500 P 01/19/18 37.5 0.50 2.30
MMP 180119P00040000 P 01/19/18 40.0 0.90 2.65
MMP 180119P00042500 P 01/19/18 42.5 1.65 3.00
MMP 180119P00045000 P 01/19/18 45.0 2.00 3.30
MMP 180119P00047500 P 01/19/18 47.5 2.20 4.00
MMP 180119P00050000 P 01/19/18 50.0 2.25 4.60
MMP 180119P00052500 P 01/19/18 52.5 2.80 5.00
MMP 180119P00055000 P 01/19/18 55.0 3.50 6.00
MMP 180119P00057500 P 01/19/18 57.5 4.20 6.10
MMP 180119P00060000 P 01/19/18 60.0 5.00 7.20
MMP 180119P00062500 P 01/19/18 62.5 5.90 8.20
MMP 180119P00065000 P 01/19/18 65.0 6.90 9.20
MMP 180119P00067500 P 01/19/18 67.5 8.10 10.40
MMP 180119P00070000 P 01/19/18 70.0 9.30 11.60
MMP 180119P00072500 P 01/19/18 72.5 10.50 13.60
MMP 180119P00075000 P 01/19/18 75.0 12.10 15.20
MMP 180119P00077500 P 01/19/18 77.5 14.10 17.20
MMP 180119P00080000 P 01/19/18 80.0 15.90 18.90
MMP 180119P00085000 P 01/19/18 85.0 19.70 22.80
MMP 180119P00090000 P 01/19/18 90.0 23.90 26.70
MMP 180119P00095000 P 01/19/18 95.0 27.90 31.00
MMP 180119P00100000 P 01/19/18 100.0 32.30 35.40
MMP 180119P00105000 P 01/19/18 105.0 37.20 39.50

OPRA data is delayed 15 minutes.