$80.63 -0.63 (-0.78%) Magellan Midstream Partners LP - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 80.63
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.63 (-0.78%)
Prev Close: 81.26
Open: 81.26
Bid: 78.75
Ask: 81.00
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422K70 10.60 0.80 9.70 158.0 11.40 51.0 3.0 10
75.00 MMP1422K75 5.50 0.50 5.30 399.0 7.30 216.0 10.0 320
77.50 MMP1422K77.5 3.80 0.10 4.10 11.0 4.60 3.0 7.0 214
80.00 MMP1422K80 3.10 0.40 2.55 99.0 3.20 186.0 20.0 1,597
82.50 MMP1422K82.5 1.60 -0.15 1.50 33.0 1.90 42.0 4.0 155
85.00 MMP1422K85 1.06 0.00 0.80 91.0 1.30 290.0 55.0 825
87.50 MMP1422K87.5 0.75 0.35 0.35 177.0 0.75 85.0 16.0 74
90.00 MMP1422K90 0.30 0.00 0.10 285.0 0.60 255.0 4.0 207
92.50 MMP1422K92.5 0.15 0.00 0.05 10.0 0.30 34.0 18.0 25
95.00 MMP1422K95 0.40 0.10 0.05 10.0 0.30 74.0 2.0 2
100.00 MMP1422K100 0.20 -0.05 0.05 11.0 0.30 102.0 3.0 3
105.00 MMP1422K105 0.50 0.00 0.00 0.0 0.30 52.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422W70 0.58 0.23 0.30 322.0 1.00 256.0 12.0 206
75.00 MMP1422W75 1.00 0.20 0.90 192.0 1.50 173.0 20.0 51
77.50 MMP1422W77.5 1.50 -0.30 1.55 22.0 2.00 3.0 20.0 131
80.00 MMP1422W80 3.60 1.30 2.55 85.0 3.10 78.0 14.0 80
82.50 MMP1422W82.5 4.00 0.00 3.80 21.0 4.40 4.0 1.0 231
85.00 MMP1422W85 5.38 0.28 4.00 545.0 6.90 204.0 10.0 63
87.50 MMP1422W87.5 7.30 0.60 6.10 419.0 9.40 245.0 3.0 3
90.00 MMP1422W90 11.80 3.00 8.40 311.0 11.40 91.0 40.0 7
92.50 MMP1422W92.5 11.10 0.00 10.80 289.0 14.00 108.0 0.0 0
95.00 MMP1422W95 13.50 0.00 13.30 163.0 16.50 58.0 0.0 0
100.00 MMP1422W100 18.30 0.00 18.20 158.0 21.30 54.0 0.0 0
105.00 MMP1422W105 23.20 0.00 23.20 268.0 26.20 72.0 0.0 0