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 (2014-10-31)Premium Content

Murphy Usa Inc (MUSA)
As of Nov 20 2014 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 141122C00030000 C 11/22/14 30.0 31.90 35.30
MUSA 141122C00035000 C 11/22/14 35.0 26.70 30.80
MUSA 141122C00040000 C 11/22/14 40.0 21.70 25.80
MUSA 141122C00045000 C 11/22/14 45.0 16.70 20.80
MUSA 141122C00050000 C 11/22/14 50.0 12.00 14.60
MUSA 141122C00055000 C 11/22/14 55.0 7.40 9.40
MUSA 141122C00060000 C 11/22/14 60.0 2.40 4.40
MUSA 141122C00065000 C 11/22/14 65.0 0.00 0.50
MUSA 141122C00070000 C 11/22/14 70.0 0.00 1.35
MUSA 141122C00075000 C 11/22/14 75.0 0.00 1.35
MUSA 141122C00080000 C 11/22/14 80.0 0.00 0.95
MUSA 141122P00030000 P 11/22/14 30.0 0.00 0.95
MUSA 141122P00035000 P 11/22/14 35.0 0.00 0.95
MUSA 141122P00040000 P 11/22/14 40.0 0.00 1.30
MUSA 141122P00045000 P 11/22/14 45.0 0.00 1.35
MUSA 141122P00050000 P 11/22/14 50.0 0.00 0.35
MUSA 141122P00055000 P 11/22/14 55.0 0.00 0.45
MUSA 141122P00060000 P 11/22/14 60.0 0.00 0.50
MUSA 141122P00065000 P 11/22/14 65.0 0.05 4.10
MUSA 141122P00070000 P 11/22/14 70.0 4.60 8.30
MUSA 141122P00075000 P 11/22/14 75.0 9.50 13.30
MUSA 141122P00080000 P 11/22/14 80.0 15.30 18.40
MUSA 141220C00025000 C 12/20/14 25.0 36.70 40.90
MUSA 141220C00030000 C 12/20/14 30.0 31.50 35.80
MUSA 141220C00035000 C 12/20/14 35.0 26.70 30.90
MUSA 141220C00040000 C 12/20/14 40.0 21.60 25.80
MUSA 141220C00045000 C 12/20/14 45.0 16.60 20.80
MUSA 141220C00050000 C 12/20/14 50.0 11.70 15.70
MUSA 141220C00055000 C 12/20/14 55.0 7.30 9.70
MUSA 141220C00060000 C 12/20/14 60.0 2.90 5.40
MUSA 141220C00065000 C 12/20/14 65.0 0.50 1.35
MUSA 141220C00070000 C 12/20/14 70.0 0.00 0.50
MUSA 141220C00075000 C 12/20/14 75.0 0.00 0.50
MUSA 141220P00025000 P 12/20/14 25.0 0.00 4.90
MUSA 141220P00030000 P 12/20/14 30.0 0.00 2.05
MUSA 141220P00035000 P 12/20/14 35.0 0.00 2.65
MUSA 141220P00040000 P 12/20/14 40.0 0.00 2.65
MUSA 141220P00045000 P 12/20/14 45.0 0.00 1.85
MUSA 141220P00050000 P 12/20/14 50.0 0.00 1.80
MUSA 141220P00055000 P 12/20/14 55.0 0.00 0.25
MUSA 141220P00060000 P 12/20/14 60.0 0.00 0.70
MUSA 141220P00065000 P 12/20/14 65.0 1.80 3.10
MUSA 141220P00070000 P 12/20/14 70.0 4.60 7.90
MUSA 141220P00075000 P 12/20/14 75.0 9.80 13.30
MUSA 150117C00025000 C 01/17/15 25.0 36.70 40.70
MUSA 150117C00030000 C 01/17/15 30.0 31.80 35.80
MUSA 150117C00035000 C 01/17/15 35.0 26.70 30.80
MUSA 150117C00040000 C 01/17/15 40.0 21.70 25.80
MUSA 150117C00045000 C 01/17/15 45.0 16.80 20.40
MUSA 150117C00050000 C 01/17/15 50.0 11.80 15.50
MUSA 150117C00055000 C 01/17/15 55.0 7.40 9.90
MUSA 150117C00060000 C 01/17/15 60.0 4.10 5.20
MUSA 150117C00065000 C 01/17/15 65.0 1.10 2.10
MUSA 150117C00070000 C 01/17/15 70.0 0.05 0.85
MUSA 150117P00025000 P 01/17/15 25.0 0.00 0.50
MUSA 150117P00030000 P 01/17/15 30.0 0.00 1.05
MUSA 150117P00035000 P 01/17/15 35.0 0.00 0.50
MUSA 150117P00040000 P 01/17/15 40.0 0.00 0.50
MUSA 150117P00045000 P 01/17/15 45.0 0.00 0.50
MUSA 150117P00050000 P 01/17/15 50.0 0.00 0.50
MUSA 150117P00055000 P 01/17/15 55.0 0.00 0.50
MUSA 150117P00060000 P 01/17/15 60.0 0.60 1.55
MUSA 150117P00065000 P 01/17/15 65.0 2.50 4.20
MUSA 150117P00070000 P 01/17/15 70.0 6.00 7.80
MUSA 150417C00030000 C 04/17/15 30.0 31.80 35.30
MUSA 150417C00035000 C 04/17/15 35.0 26.70 30.80
MUSA 150417C00040000 C 04/17/15 40.0 21.60 25.90
MUSA 150417C00045000 C 04/17/15 45.0 16.90 21.10
MUSA 150417C00050000 C 04/17/15 50.0 12.10 16.00
MUSA 150417C00055000 C 04/17/15 55.0 8.60 10.40
MUSA 150417C00060000 C 04/17/15 60.0 3.90 6.50
MUSA 150417C00065000 C 04/17/15 65.0 2.60 3.80
MUSA 150417C00070000 C 04/17/15 70.0 0.55 2.35
MUSA 150417C00075000 C 04/17/15 75.0 0.05 1.35
MUSA 150417P00030000 P 04/17/15 30.0 0.00 1.90
MUSA 150417P00035000 P 04/17/15 35.0 0.00 2.60
MUSA 150417P00040000 P 04/17/15 40.0 0.00 0.50
MUSA 150417P00045000 P 04/17/15 45.0 0.00 0.50
MUSA 150417P00050000 P 04/17/15 50.0 0.10 1.15
MUSA 150417P00055000 P 04/17/15 55.0 0.70 1.75
MUSA 150417P00060000 P 04/17/15 60.0 2.00 2.80
MUSA 150417P00065000 P 04/17/15 65.0 3.80 5.40
MUSA 150417P00070000 P 04/17/15 70.0 5.90 10.30
MUSA 150417P00075000 P 04/17/15 75.0 10.20 14.40

OPRA data is delayed 15 minutes.