$81.54 -2.64 (-3.14%) Magellan Midstream Partners LP - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 81.54
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.64 (-3.14%)
Prev Close: 84.18
Open: 84.24
Bid: 80.00
Ask: 86.13
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MMP1418J50 32.80 1.20 31.30 42.0 34.00 120.0 4.0 1
55.00 MMP1418J55 26.70 0.00 26.10 21.0 28.40 200.0 0.0 0
60.00 MMP1418J60 12.74 -8.96 20.80 30.0 23.30 13.0 4.0 8
62.50 MMP1418J62.5 7.25 -11.95 17.60 168.0 20.90 110.0 10.0 10
65.00 MMP1418J65 18.50 1.70 16.40 33.0 18.00 170.0 3.0 9
67.50 MMP1418J67.5 14.61 0.31 13.60 130.0 15.50 203.0 9.0 40
70.00 MMP1418J70 15.20 3.40 11.40 31.0 13.40 243.0 5.0 5
72.50 MMP1418J72.5 9.00 0.00 8.90 122.0 10.50 273.0 5.0 39
75.00 MMP1418J75 9.40 0.70 6.60 32.0 7.90 239.0 2.0 920
77.50 MMP1418J77.5 5.50 1.20 4.30 114.0 6.70 444.0 1.0 248
80.00 MMP1418J80 3.20 0.25 2.50 25.0 2.85 200.0 1.0 264
82.50 MMP1418J82.5 2.15 0.00 1.10 22.0 1.30 151.0 50.0 399
85.00 MMP1418J85 1.00 0.00 0.40 34.0 0.60 111.0 113.0 630
87.50 MMP1418J87.5 0.30 0.00 0.10 25.0 0.35 338.0 24.0 2,788
90.00 MMP1418J90 0.10 0.05 0.05 10.0 0.10 3.0 17.0 199
92.50 MMP1418J92.5 0.25 0.00 0.05 10.0 0.25 109.0 0.0 0
95.00 MMP1418J95 0.25 0.00 0.05 32.0 0.25 118.0 0.0 0
100.00 MMP1418J100 0.25 0.00 0.05 5.0 0.25 92.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MMP1418V50 0.10 -0.15 0.15 11.0 0.25 167.0 1.0 3
55.00 MMP1418V55 0.17 -0.08 0.05 4.0 0.25 167.0 6.0 150
60.00 MMP1418V60 0.17 -0.08 0.10 3.0 0.30 185.0 1.0 174
62.50 MMP1418V62.5 0.05 -0.20 0.05 10.0 0.30 261.0 1.0 20
65.00 MMP1418V65 0.23 -0.02 0.05 10.0 0.30 200.0 1.0 157
67.50 MMP1418V67.5 0.20 -0.05 0.05 10.0 0.30 415.0 12.0 179
70.00 MMP1418V70 0.05 -0.20 0.05 8.0 0.30 212.0 30.0 240
72.50 MMP1418V72.5 0.12 0.07 0.05 10.0 0.30 196.0 8.0 201
75.00 MMP1418V75 0.15 0.10 0.05 10.0 0.40 483.0 8.0 801
77.50 MMP1418V77.5 0.37 0.22 0.20 736.0 0.55 255.0 26.0 979
80.00 MMP1418V80 0.85 -0.10 0.95 20.0 1.10 180.0 1.0 571
82.50 MMP1418V82.5 1.85 0.58 2.00 36.0 2.25 87.0 35.0 1,383
85.00 MMP1418V85 3.53 1.63 3.40 455.0 4.10 272.0 29.0 188
87.50 MMP1418V87.5 3.29 -0.31 3.70 519.0 6.40 33.0 4.0 64
90.00 MMP1418V90 6.56 0.86 6.10 507.0 9.20 123.0 2.0 2
92.50 MMP1418V92.5 8.10 0.00 8.60 503.0 11.20 30.0 0.0 0
95.00 MMP1418V95 10.30 0.00 11.10 271.0 13.80 46.0 0.0 0
100.00 MMP1418V100 16.80 1.50 16.00 490.0 19.10 20.0 1.0 1