Magellan Midstream Partners LP $83.56

down -0.13


10/7/2014 04:02 PM  |  NYSE : MMP  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 83.56
Trade Time: Jul 10 04:02 PM Eastern Daylight Time
Change: -0.13 (-0.16 %)
Prev Close: 83.69
Open: 83.12
Bid: 83.00
Ask: 83.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MMP Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MMP1419G47.5 35.30 0.10 34.70 14.0 36.80 14.0 1.0 25
50.00 MMP1419G50 27.10 -4.20 31.50 36.0 35.50 20.0 29.0 154
52.50 MMP1419G52.5 28.90 0.00 28.80 244.0 33.00 55.0 0.0 0
55.00 MMP1419G55 29.00 2.70 26.50 81.0 29.80 30.0 1.0 4
57.50 MMP1419G57.5 19.90 -4.00 23.90 71.0 27.30 30.0 34.0 29
60.00 MMP1419G60 17.39 -3.91 21.50 121.0 25.00 41.0 75.0 70
62.50 MMP1419G62.5 15.20 -3.70 19.70 93.0 22.40 46.0 5.0 5
65.00 MMP1419G65 12.40 -3.90 16.50 268.0 19.30 72.0 1000.0 691
67.50 MMP1419G67.5 16.00 1.10 15.40 421.0 16.60 205.0 1.0 20
70.00 MMP1419G70 13.87 2.47 12.40 195.0 14.00 32.0 10.0 628
72.50 MMP1419G72.5 9.00 0.10 9.00 556.0 12.30 263.0 1.0 541
75.00 MMP1419G75 9.50 1.60 8.10 114.0 8.90 1.0 4.0 461
77.50 MMP1419G77.5 6.20 0.00 5.50 310.0 6.70 240.0 3.0 632
80.00 MMP1419G80 3.70 2.30 3.50 115.0 4.10 259.0 15.0 1,548
82.50 MMP1419G82.5 1.56 0.21 1.35 263.0 1.70 224.0 19.0 473
85.00 MMP1419G85 0.25 0.00 0.25 102.0 0.40 555.0 58.0 378
87.50 MMP1419G87.5 0.25 0.05 0.05 3.0 0.20 437.0 17.0 210
90.00 MMP1419G90 0.10 0.00 0.05 11.0 0.10 2.0 0.0 0
92.50 MMP1419G92.5 0.25 0.00 0.35 10.0 0.25 176.0 0.0 0
95.00 MMP1419G95 0.15 -0.10 0.15 10.0 0.25 150.0 10.0 10
97.50 MMP1419G97.5 5.00 0.00 0.00 0.0 5.00 29.0 0.0 0
100.00 MMP1419G100 0.25 0.00 0.15 10.0 0.25 125.0 0.0 0
105.00 MMP1419G105 0.20 0.00 0.05 10.0 0.25 125.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MMP1419S47.5 0.05 -0.05 0.05 10.0 0.15 64.0 10.0 112
50.00 MMP1419S50 0.02 -0.38 0.05 2.0 0.25 349.0 5.0 88
52.50 MMP1419S52.5 0.05 -0.35 0.05 11.0 0.25 413.0 10.0 34
55.00 MMP1419S55 0.10 -0.30 0.10 4.0 0.25 341.0 4.0 71
57.50 MMP1419S57.5 0.05 -0.35 0.05 12.0 0.25 203.0 1.0 82
60.00 MMP1419S60 0.05 0.00 0.05 18.0 0.05 1.0 20.0 180
62.50 MMP1419S62.5 0.10 -0.30 0.10 10.0 0.25 143.0 10.0 583
65.00 MMP1419S65 0.15 -0.25 0.25 30.0 0.25 594.0 30.0 625
67.50 MMP1419S67.5 0.15 -0.25 0.05 10.0 0.25 540.0 1.0 215
70.00 MMP1419S70 0.05 -0.35 0.05 3.0 0.25 361.0 2.0 208
72.50 MMP1419S72.5 0.10 -0.05 0.15 10.0 0.20 415.0 2.0 421
75.00 MMP1419S75 0.20 -0.25 0.05 1.0 0.25 589.0 8.0 118
77.50 MMP1419S77.5 0.05 0.00 0.05 4.0 0.15 359.0 8.0 1,261
80.00 MMP1419S80 0.19 -0.01 0.05 133.0 0.15 620.0 21.0 686
82.50 MMP1419S82.5 0.45 -0.05 0.40 77.0 0.50 104.0 31.0 240
85.00 MMP1419S85 2.13 0.88 1.40 527.0 1.90 186.0 10.0 184
87.50 MMP1419S87.5 2.55 0.00 2.90 583.0 4.40 145.0 0.0 0
90.00 MMP1419S90 5.00 0.00 5.50 472.0 6.90 148.0 0.0 0
92.50 MMP1419S92.5 7.40 0.00 7.80 504.0 9.40 152.0 0.0 0
95.00 MMP1419S95 10.00 0.00 10.50 37.0 11.90 120.0 0.0 0
97.50 MMP1419S97.5 10.80 0.00 10.80 12.0 15.80 10.0 0.0 0
100.00 MMP1419S100 15.00 0.00 15.30 31.0 16.90 21.0 0.0 0
105.00 MMP1419S105 20.00 0.00 20.40 235.0 23.60 135.0 0.0 0
Trading Center