$79.33 -1.40 (-1.73%) Magellan Midstream Partners LP - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 79.33
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.40 (-1.73%)
Prev Close: 80.73
Open: 81.34
Bid: 78.75
Ask: 82.70
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422K70 2.73 -7.17 9.00 87.0 11.00 135.0 13.0 10
75.00 MMP1422K75 5.50 -2.50 5.10 59.0 5.90 194.0 2.0 322
77.50 MMP1422K77.5 3.80 -1.00 3.40 207.0 4.20 247.0 7.0 217
80.00 MMP1422K80 3.90 0.23 2.15 82.0 2.65 15.0 6.0 1,597
82.50 MMP1422K82.5 1.45 -0.50 1.25 49.0 1.50 12.0 78.0 138
85.00 MMP1422K85 0.80 -0.30 0.75 10.0 1.15 253.0 44.0 731
87.50 MMP1422K87.5 0.75 -0.35 0.35 92.0 1.00 355.0 16.0 73
90.00 MMP1422K90 0.50 -0.10 0.15 139.0 0.70 366.0 3.0 202
92.50 MMP1422K92.5 0.20 0.15 0.05 205.0 0.30 10.0 5.0 2
95.00 MMP1422K95 0.40 -0.05 0.05 104.0 0.55 15.0 2.0 2
100.00 MMP1422K100 0.20 -0.20 0.05 11.0 0.40 201.0 3.0 3
105.00 MMP1422K105 1.15 0.00 0.00 0.0 1.30 91.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422W70 0.58 0.00 0.35 860.0 0.95 62.0 12.0 206
75.00 MMP1422W75 1.30 0.00 1.35 467.0 1.75 14.0 1.0 50
77.50 MMP1422W77.5 2.30 0.40 2.10 341.0 2.70 57.0 28.0 97
80.00 MMP1422W80 3.60 0.75 3.20 415.0 3.80 20.0 14.0 67
82.50 MMP1422W82.5 4.30 0.00 4.70 352.0 5.60 10.0 142.0 230
85.00 MMP1422W85 7.15 2.15 6.10 417.0 7.70 204.0 10.0 63
87.50 MMP1422W87.5 7.30 1.20 7.40 408.0 9.80 35.0 3.0 0
90.00 MMP1422W90 11.80 3.40 9.40 340.0 12.30 56.0 40.0 7
92.50 MMP1422W92.5 10.70 0.00 11.80 204.0 15.00 103.0 0.0 0
95.00 MMP1422W95 13.10 0.00 14.20 207.0 17.30 71.0 0.0 0
100.00 MMP1422W100 18.10 0.00 19.20 196.0 22.20 34.0 0.0 0
105.00 MMP1422W105 23.20 0.00 24.20 318.0 27.20 68.0 0.0 0