Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Murphy Usa Inc (MUSA)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 150619C00035000 C 06/19/15 35.0 23.50 27.60
MUSA 150619C00040000 C 06/19/15 40.0 18.00 22.40
MUSA 150619C00045000 C 06/19/15 45.0 13.00 17.40
MUSA 150619C00050000 C 06/19/15 50.0 8.40 12.70
MUSA 150619C00055000 C 06/19/15 55.0 5.10 6.50
MUSA 150619C00060000 C 06/19/15 60.0 0.00 2.45
MUSA 150619C00065000 C 06/19/15 65.0 0.00 0.60
MUSA 150619C00070000 C 06/19/15 70.0 0.00 0.45
MUSA 150619C00075000 C 06/19/15 75.0 0.00 4.50
MUSA 150619C00080000 C 06/19/15 80.0 0.00 0.95
MUSA 150619C00085000 C 06/19/15 85.0 0.00 4.80
MUSA 150619C00090000 C 06/19/15 90.0 0.00 0.90
MUSA 150619C00095000 C 06/19/15 95.0 0.00 0.90
MUSA 150619C00100000 C 06/19/15 100.0 0.00 4.90
MUSA 150619P00035000 P 06/19/15 35.0 0.00 0.90
MUSA 150619P00040000 P 06/19/15 40.0 0.00 4.80
MUSA 150619P00045000 P 06/19/15 45.0 0.00 1.00
MUSA 150619P00050000 P 06/19/15 50.0 0.00 0.45
MUSA 150619P00055000 P 06/19/15 55.0 0.00 0.55
MUSA 150619P00060000 P 06/19/15 60.0 0.00 1.85
MUSA 150619P00065000 P 06/19/15 65.0 4.30 5.60
MUSA 150619P00070000 P 06/19/15 70.0 7.50 11.70
MUSA 150619P00075000 P 06/19/15 75.0 12.50 16.70
MUSA 150619P00080000 P 06/19/15 80.0 17.50 21.70
MUSA 150619P00085000 P 06/19/15 85.0 22.20 26.70
MUSA 150619P00090000 P 06/19/15 90.0 27.50 32.00
MUSA 150619P00095000 P 06/19/15 95.0 32.20 36.80
MUSA 150619P00100000 P 06/19/15 100.0 37.30 41.80
MUSA 150717C00035000 C 07/17/15 35.0 23.60 27.60
MUSA 150717C00040000 C 07/17/15 40.0 18.40 22.80
MUSA 150717C00045000 C 07/17/15 45.0 13.60 17.90
MUSA 150717C00050000 C 07/17/15 50.0 8.50 12.70
MUSA 150717C00055000 C 07/17/15 55.0 5.00 6.90
MUSA 150717C00060000 C 07/17/15 60.0 0.80 2.75
MUSA 150717C00065000 C 07/17/15 65.0 0.00 3.60
MUSA 150717C00070000 C 07/17/15 70.0 0.00 0.50
MUSA 150717C00075000 C 07/17/15 75.0 0.00 0.45
MUSA 150717C00080000 C 07/17/15 80.0 0.00 2.45
MUSA 150717C00085000 C 07/17/15 85.0 0.00 1.00
MUSA 150717C00090000 C 07/17/15 90.0 0.00 1.00
MUSA 150717C00095000 C 07/17/15 95.0 0.00 1.00
MUSA 150717P00035000 P 07/17/15 35.0 0.00 1.50
MUSA 150717P00040000 P 07/17/15 40.0 0.00 1.50
MUSA 150717P00045000 P 07/17/15 45.0 0.00 0.45
MUSA 150717P00050000 P 07/17/15 50.0 0.05 0.50
MUSA 150717P00055000 P 07/17/15 55.0 0.00 1.20
MUSA 150717P00060000 P 07/17/15 60.0 0.00 2.80
MUSA 150717P00065000 P 07/17/15 65.0 4.70 7.60
MUSA 150717P00070000 P 07/17/15 70.0 7.70 11.80
MUSA 150717P00075000 P 07/17/15 75.0 12.50 16.60
MUSA 150717P00080000 P 07/17/15 80.0 17.30 21.70
MUSA 150717P00085000 P 07/17/15 85.0 22.40 26.60
MUSA 150717P00090000 P 07/17/15 90.0 27.40 31.60
MUSA 150717P00095000 P 07/17/15 95.0 32.50 36.60
MUSA 151016C00040000 C 10/16/15 40.0 18.70 22.60
MUSA 151016C00045000 C 10/16/15 45.0 13.50 18.00
MUSA 151016C00050000 C 10/16/15 50.0 9.00 13.30
MUSA 151016C00055000 C 10/16/15 55.0 5.00 8.80
MUSA 151016C00060000 C 10/16/15 60.0 3.60 4.60
MUSA 151016C00065000 C 10/16/15 65.0 1.75 2.40
MUSA 151016C00070000 C 10/16/15 70.0 0.75 1.20
MUSA 151016C00075000 C 10/16/15 75.0 0.20 0.60
MUSA 151016C00080000 C 10/16/15 80.0 0.00 0.50
MUSA 151016C00085000 C 10/16/15 85.0 0.00 0.50
MUSA 151016C00090000 C 10/16/15 90.0 0.00 0.50
MUSA 151016C00095000 C 10/16/15 95.0 0.00 2.75
MUSA 151016C00100000 C 10/16/15 100.0 0.00 2.00
MUSA 151016C00105000 C 10/16/15 105.0 0.00 2.00
MUSA 151016P00040000 P 10/16/15 40.0 0.00 0.50
MUSA 151016P00045000 P 10/16/15 45.0 0.00 1.25
MUSA 151016P00050000 P 10/16/15 50.0 0.10 0.95
MUSA 151016P00055000 P 10/16/15 55.0 1.40 2.00
MUSA 151016P00060000 P 10/16/15 60.0 1.50 4.10
MUSA 151016P00065000 P 10/16/15 65.0 6.10 7.20
MUSA 151016P00070000 P 10/16/15 70.0 8.40 12.60
MUSA 151016P00075000 P 10/16/15 75.0 13.00 17.10
MUSA 151016P00080000 P 10/16/15 80.0 17.60 22.30
MUSA 151016P00085000 P 10/16/15 85.0 22.50 27.00
MUSA 151016P00090000 P 10/16/15 90.0 27.50 32.00
MUSA 151016P00095000 P 10/16/15 95.0 32.50 37.00
MUSA 151016P00100000 P 10/16/15 100.0 37.50 42.00
MUSA 151016P00105000 P 10/16/15 105.0 42.30 47.00
MUSA 160115C00030000 C 01/15/16 30.0 28.60 32.70
MUSA 160115C00035000 C 01/15/16 35.0 23.10 27.80
MUSA 160115C00040000 C 01/15/16 40.0 18.30 23.00
MUSA 160115C00045000 C 01/15/16 45.0 14.00 18.20
MUSA 160115C00050000 C 01/15/16 50.0 10.80 12.80
MUSA 160115C00055000 C 01/15/16 55.0 5.70 9.00
MUSA 160115C00060000 C 01/15/16 60.0 4.20 5.70
MUSA 160115C00065000 C 01/15/16 65.0 2.70 3.50
MUSA 160115C00070000 C 01/15/16 70.0 1.25 2.35
MUSA 160115C00075000 C 01/15/16 75.0 0.40 1.50
MUSA 160115C00080000 C 01/15/16 80.0 0.00 3.40
MUSA 160115C00085000 C 01/15/16 85.0 0.00 1.60
MUSA 160115P00030000 P 01/15/16 30.0 0.00 1.00
MUSA 160115P00035000 P 01/15/16 35.0 0.00 0.50
MUSA 160115P00040000 P 01/15/16 40.0 0.00 0.50
MUSA 160115P00045000 P 01/15/16 45.0 0.30 1.10
MUSA 160115P00050000 P 01/15/16 50.0 0.85 1.50
MUSA 160115P00055000 P 01/15/16 55.0 1.75 2.95
MUSA 160115P00060000 P 01/15/16 60.0 3.60 5.10
MUSA 160115P00065000 P 01/15/16 65.0 6.70 8.10
MUSA 160115P00070000 P 01/15/16 70.0 8.80 13.20
MUSA 160115P00075000 P 01/15/16 75.0 13.30 16.50
MUSA 160115P00080000 P 01/15/16 80.0 17.80 22.10
MUSA 160115P00085000 P 01/15/16 85.0 22.70 26.80

OPRA data is delayed 15 minutes.