$83.03 +1.46 (1.79%) Magellan Midstream Partners LP - NYSE

Sep. 16, 2014 | 12:20 PM
Last Trade: 83.03
Trade Time: Sep 16 12:20 PM Eastern Daylight Time
Change: +1.46 (1.79%)
Prev Close: 81.57
Open: 81.40
Bid: 82.91
Ask: 82.98
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1420I70 5.30 -4.20 10.90 310.0 13.50 77.0 1.0 0
72.50 MMP1420I72.5 6.90 0.00 8.40 314.0 11.00 62.0 0.0 0
75.00 MMP1420I75 4.70 0.00 5.90 319.0 8.60 132.0 0.0 0
77.50 MMP1420I77.5 5.10 2.10 3.50 347.0 6.00 107.0 5.0 18
80.00 MMP1420I80 1.50 0.45 1.40 340.0 3.60 161.0 47.0 78
82.50 MMP1420I82.5 0.35 0.00 0.10 785.0 1.30 381.0 48.0 462
85.00 MMP1420I85 0.13 0.00 0.05 129.0 0.25 428.0 5.0 318
87.50 MMP1420I87.5 0.05 0.00 0.05 4.0 0.10 87.0 4.0 193
90.00 MMP1420I90 0.05 -0.10 0.05 2.0 0.25 85.0 2.0 27
92.50 MMP1420I92.5 0.15 0.00 0.05 10.0 0.25 92.0 0.0 0
95.00 MMP1420I95 0.20 0.00 0.05 10.0 0.25 92.0 0.0 0
100.00 MMP1420I100 0.20 0.00 0.00 0.0 0.25 92.0 0.0 0
105.00 MMP1420I105 0.20 0.00 0.00 0.0 0.25 92.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1420U70 0.16 -0.09 0.05 11.0 0.25 178.0 7.0 7
72.50 MMP1420U72.5 0.10 -0.15 0.00 0.0 0.25 141.0 2.0 2
75.00 MMP1420U75 0.15 -0.10 0.05 11.0 0.25 261.0 4.0 122
77.50 MMP1420U77.5 0.20 0.00 0.05 7.0 0.15 211.0 3.0 44
80.00 MMP1420U80 0.30 -0.10 0.05 217.0 0.50 485.0 4.0 2,223
82.50 MMP1420U82.5 0.50 -1.25 0.35 238.0 0.65 40.0 16.0 215
85.00 MMP1420U85 1.70 -1.15 1.75 221.0 3.20 289.0 1.0 12
87.50 MMP1420U87.5 5.00 -0.10 4.10 192.0 5.10 135.0 60.0 60
90.00 MMP1420U90 7.10 0.00 6.50 95.0 7.60 31.0 0.0 0
92.50 MMP1420U92.5 9.60 0.00 8.90 21.0 10.20 70.0 0.0 0
95.00 MMP1420U95 12.10 0.00 11.30 20.0 12.70 46.0 0.0 0
100.00 MMP1420U100 16.90 0.00 16.20 11.0 17.60 13.0 0.0 0
105.00 MMP1420U105 22.40 0.00 21.50 80.0 22.60 47.0 0.0 0