$86.45 -2.67 (-3.00%) Magellan Midstream Partners LP - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 86.45
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -2.67 (-3.00%)
Prev Close: 89.12
Open: 89.12
Bid: 86.45
Ask: 90.86
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422K70 11.30 -5.70 15.30 21.0 17.80 61.0 1.0 11
75.00 MMP1422K75 5.95 -6.15 10.70 20.0 13.50 10.0 10.0 293
77.50 MMP1422K77.5 4.40 -5.10 8.20 31.0 10.30 41.0 76.0 13
80.00 MMP1422K80 9.33 0.00 5.70 408.0 7.80 52.0 1.0 588
82.50 MMP1422K82.5 4.80 -0.90 4.20 10.0 5.30 176.0 424.0 581
85.00 MMP1422K85 2.55 -1.45 1.30 10.0 2.80 193.0 380.0 687
87.50 MMP1422K87.5 0.05 -1.95 0.05 15.0 0.25 305.0 622.0 86
90.00 MMP1422K90 0.05 0.00 0.05 2.0 0.25 347.0 5.0 170
92.50 MMP1422K92.5 0.15 -0.10 0.05 3.0 0.25 161.0 18.0 25
95.00 MMP1422K95 0.40 0.15 0.05 10.0 0.25 121.0 2.0 2
100.00 MMP1422K100 0.20 -0.05 0.05 11.0 0.25 57.0 3.0 3
105.00 MMP1422K105 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422W70 0.30 0.05 0.05 1.0 0.25 208.0 10.0 203
75.00 MMP1422W75 0.10 -0.15 0.10 5.0 0.25 207.0 5.0 72
77.50 MMP1422W77.5 0.25 0.20 0.05 99.0 0.15 159.0 21.0 179
80.00 MMP1422W80 0.05 0.00 0.05 2.0 0.15 154.0 2.0 182
82.50 MMP1422W82.5 0.15 -0.10 0.15 1.0 0.30 281.0 1.0 273
85.00 MMP1422W85 0.18 0.00 0.05 20.0 0.15 69.0 2.0 61
87.50 MMP1422W87.5 0.25 0.00 0.05 55.0 1.90 592.0 5.0 27
90.00 MMP1422W90 2.80 2.20 1.65 310.0 4.40 198.0 1.0 7
92.50 MMP1422W92.5 2.65 0.00 3.80 148.0 6.80 104.0 0.0 0
95.00 MMP1422W95 5.10 0.00 6.40 71.0 9.40 80.0 0.0 0
100.00 MMP1422W100 9.70 0.00 11.50 20.0 14.20 20.0 0.0 0
105.00 MMP1422W105 15.10 0.00 16.20 158.0 19.30 45.0 0.0 0