Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Murphy Usa Inc (MUSA)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 180216C00040000 C Feb 16, 2018 40.0 46.80 47.60
MUSA 180216C00045000 C Feb 16, 2018 45.0 41.80 42.60
MUSA 180216C00050000 C Feb 16, 2018 50.0 36.80 37.60
MUSA 180216C00055000 C Feb 16, 2018 55.0 31.90 32.70
MUSA 180216C00060000 C Feb 16, 2018 60.0 26.90 27.70
MUSA 180216C00065000 C Feb 16, 2018 65.0 21.90 22.60
MUSA 180216C00070000 C Feb 16, 2018 70.0 17.00 17.70
MUSA 180216C00075000 C Feb 16, 2018 75.0 12.10 12.80
MUSA 180216C00080000 C Feb 16, 2018 80.0 7.60 8.30
MUSA 180216C00085000 C Feb 16, 2018 85.0 3.80 4.40
MUSA 180216C00090000 C Feb 16, 2018 90.0 1.35 1.65
MUSA 180216C00095000 C Feb 16, 2018 95.0 0.30 0.45
MUSA 180216C00100000 C Feb 16, 2018 100.0 0.00 0.20
MUSA 180216C00105000 C Feb 16, 2018 105.0 0.00 0.10
MUSA 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
MUSA 180216P00040000 P Feb 16, 2018 40.0 0.00 0.25
MUSA 180216P00045000 P Feb 16, 2018 45.0 0.00 0.10
MUSA 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
MUSA 180216P00055000 P Feb 16, 2018 55.0 0.00 0.10
MUSA 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
MUSA 180216P00065000 P Feb 16, 2018 65.0 0.00 0.25
MUSA 180216P00070000 P Feb 16, 2018 70.0 0.05 0.20
MUSA 180216P00075000 P Feb 16, 2018 75.0 0.20 0.35
MUSA 180216P00080000 P Feb 16, 2018 80.0 0.55 0.75
MUSA 180216P00085000 P Feb 16, 2018 85.0 1.65 1.95
MUSA 180216P00090000 P Feb 16, 2018 90.0 3.90 4.50
MUSA 180216P00095000 P Feb 16, 2018 95.0 7.70 8.50
MUSA 180216P00100000 P Feb 16, 2018 100.0 12.50 13.20
MUSA 180216P00105000 P Feb 16, 2018 105.0 17.50 18.20
MUSA 180216P00110000 P Feb 16, 2018 110.0 22.50 23.20
MUSA 180420C00035000 C Apr 20, 2018 35.0 51.90 52.70
MUSA 180420C00040000 C Apr 20, 2018 40.0 47.00 47.70
MUSA 180420C00045000 C Apr 20, 2018 45.0 42.00 42.70
MUSA 180420C00050000 C Apr 20, 2018 50.0 37.00 37.80
MUSA 180420C00055000 C Apr 20, 2018 55.0 32.10 32.90
MUSA 180420C00060000 C Apr 20, 2018 60.0 27.20 27.90
MUSA 180420C00065000 C Apr 20, 2018 65.0 22.30 23.10
MUSA 180420C00070000 C Apr 20, 2018 70.0 17.60 18.40
MUSA 180420C00075000 C Apr 20, 2018 75.0 13.00 13.70
MUSA 180420C00080000 C Apr 20, 2018 80.0 8.80 9.50
MUSA 180420C00085000 C Apr 20, 2018 85.0 5.40 6.00
MUSA 180420C00090000 C Apr 20, 2018 90.0 2.85 3.20
MUSA 180420C00095000 C Apr 20, 2018 95.0 1.25 1.50
MUSA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
MUSA 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
MUSA 180420P00045000 P Apr 20, 2018 45.0 0.00 0.10
MUSA 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
MUSA 180420P00055000 P Apr 20, 2018 55.0 0.00 0.15
MUSA 180420P00060000 P Apr 20, 2018 60.0 0.10 0.25
MUSA 180420P00065000 P Apr 20, 2018 65.0 0.20 0.35
MUSA 180420P00070000 P Apr 20, 2018 70.0 0.40 0.55
MUSA 180420P00075000 P Apr 20, 2018 75.0 0.75 1.00
MUSA 180420P00080000 P Apr 20, 2018 80.0 1.55 1.85
MUSA 180420P00085000 P Apr 20, 2018 85.0 2.95 3.40
MUSA 180420P00090000 P Apr 20, 2018 90.0 5.20 5.80
MUSA 180420P00095000 P Apr 20, 2018 95.0 8.60 9.20
MUSA 180720C00040000 C Jul 20, 2018 40.0 47.20 48.10
MUSA 180720C00045000 C Jul 20, 2018 45.0 42.30 43.10
MUSA 180720C00050000 C Jul 20, 2018 50.0 37.40 38.20
MUSA 180720C00055000 C Jul 20, 2018 55.0 32.50 33.40
MUSA 180720C00060000 C Jul 20, 2018 60.0 27.70 28.60
MUSA 180720C00065000 C Jul 20, 2018 65.0 23.10 24.00
MUSA 180720C00070000 C Jul 20, 2018 70.0 18.60 19.30
MUSA 180720C00075000 C Jul 20, 2018 75.0 14.40 15.20
MUSA 180720C00080000 C Jul 20, 2018 80.0 10.60 11.30
MUSA 180720C00085000 C Jul 20, 2018 85.0 7.40 8.10
MUSA 180720C00090000 C Jul 20, 2018 90.0 4.80 5.30
MUSA 180720C00095000 C Jul 20, 2018 95.0 2.90 3.30
MUSA 180720C00100000 C Jul 20, 2018 100.0 1.60 2.00
MUSA 180720C00105000 C Jul 20, 2018 105.0 0.85 1.15
MUSA 180720C00110000 C Jul 20, 2018 110.0 0.40 0.65
MUSA 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
MUSA 180720P00045000 P Jul 20, 2018 45.0 0.05 0.20
MUSA 180720P00050000 P Jul 20, 2018 50.0 0.15 0.30
MUSA 180720P00055000 P Jul 20, 2018 55.0 0.25 0.40
MUSA 180720P00060000 P Jul 20, 2018 60.0 0.40 0.60
MUSA 180720P00065000 P Jul 20, 2018 65.0 0.65 0.85
MUSA 180720P00070000 P Jul 20, 2018 70.0 1.05 1.30
MUSA 180720P00075000 P Jul 20, 2018 75.0 1.80 2.10
MUSA 180720P00080000 P Jul 20, 2018 80.0 2.85 3.30
MUSA 180720P00085000 P Jul 20, 2018 85.0 4.50 5.10
MUSA 180720P00090000 P Jul 20, 2018 90.0 6.90 7.50
MUSA 180720P00095000 P Jul 20, 2018 95.0 9.90 10.50
MUSA 180720P00100000 P Jul 20, 2018 100.0 13.70 14.40
MUSA 180720P00105000 P Jul 20, 2018 105.0 17.90 18.60
MUSA 180720P00110000 P Jul 20, 2018 110.0 22.50 23.30
OPRA data is delayed 15 minutes.