$81.04 -0.21 (-0.26%) Magellan Midstream Partners LP - NYSE

Oct. 30, 2014 | 11:10 AM
Last Trade: 81.04
Trade Time: Oct 30 11:10 AM Eastern Daylight Time
Change: -0.21 (-0.26%)
Prev Close: 81.25
Open: 81.25
Bid: 81.06
Ask: 81.20
Options:

Call Options: MMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422K70 10.60 1.10 8.90 292.0 12.30 122.0 3.0 10
75.00 MMP1422K75 5.95 0.95 5.10 346.0 7.80 302.0 10.0 293
77.50 MMP1422K77.5 4.50 1.40 3.40 376.0 4.90 151.0 10.0 219
80.00 MMP1422K80 2.50 -0.50 2.15 446.0 2.95 42.0 60.0 1,593
82.50 MMP1422K82.5 1.45 -0.25 1.30 16.0 1.80 39.0 11.0 183
85.00 MMP1422K85 1.00 0.00 0.55 23.0 0.85 33.0 7.0 872
87.50 MMP1422K87.5 0.60 0.55 0.10 629.0 1.10 457.0 4.0 77
90.00 MMP1422K90 0.30 0.25 0.05 326.0 0.45 172.0 4.0 207
92.50 MMP1422K92.5 0.15 0.10 0.05 10.0 0.30 238.0 18.0 25
95.00 MMP1422K95 0.40 -0.35 0.05 10.0 0.35 87.0 2.0 2
100.00 MMP1422K100 0.20 -0.55 0.05 11.0 0.35 59.0 3.0 3
105.00 MMP1422K105 0.75 0.00 0.00 0.0 0.35 78.0 0.0 0

Put Options: MMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MMP1422W70 0.40 0.10 0.30 48.0 0.55 250.0 4.0 207
75.00 MMP1422W75 0.85 0.60 0.60 509.0 1.00 22.0 5.0 72
77.50 MMP1422W77.5 1.65 0.55 0.50 755.0 1.55 67.0 10.0 158
80.00 MMP1422W80 2.30 0.05 2.05 397.0 2.85 85.0 62.0 80
82.50 MMP1422W82.5 3.60 1.35 3.30 301.0 4.10 46.0 50.0 232
85.00 MMP1422W85 5.38 1.58 4.50 393.0 6.10 31.0 10.0 63
87.50 MMP1422W87.5 7.30 1.10 6.30 434.0 9.30 267.0 3.0 3
90.00 MMP1422W90 11.80 3.60 8.70 241.0 12.10 165.0 40.0 7
92.50 MMP1422W92.5 10.40 0.00 11.20 107.0 14.50 128.0 0.0 0
95.00 MMP1422W95 13.00 0.00 13.70 43.0 17.00 71.0 0.0 0
100.00 MMP1422W100 17.80 0.00 18.60 54.0 21.90 58.0 0.0 0
105.00 MMP1422W105 22.80 0.00 23.60 156.0 26.80 163.0 0.0 0