Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 180518C00040000 C May 18, 2018 40.0 22.50 24.70
MUSA 180518C00045000 C May 18, 2018 45.0 16.50 20.90
MUSA 180518C00050000 C May 18, 2018 50.0 12.50 15.40
MUSA 180518C00055000 C May 18, 2018 55.0 8.80 9.30
MUSA 180518C00060000 C May 18, 2018 60.0 4.50 4.90
MUSA 180518C00065000 C May 18, 2018 65.0 1.60 1.85
MUSA 180518C00070000 C May 18, 2018 70.0 0.30 0.45
MUSA 180518C00075000 C May 18, 2018 75.0 0.00 0.20
MUSA 180518C00080000 C May 18, 2018 80.0 0.00 0.10
MUSA 180518C00085000 C May 18, 2018 85.0 0.00 0.15
MUSA 180518C00090000 C May 18, 2018 90.0 0.00 0.25
MUSA 180518C00095000 C May 18, 2018 95.0 0.00 0.25
MUSA 180518C00100000 C May 18, 2018 100.0 0.00 0.20
MUSA 180518C00105000 C May 18, 2018 105.0 0.00 0.10
MUSA 180518C00110000 C May 18, 2018 110.0 0.00 0.10
MUSA 180518P00040000 P May 18, 2018 40.0 0.00 0.10
MUSA 180518P00045000 P May 18, 2018 45.0 0.00 0.25
MUSA 180518P00050000 P May 18, 2018 50.0 0.15 0.25
MUSA 180518P00055000 P May 18, 2018 55.0 0.35 0.55
MUSA 180518P00060000 P May 18, 2018 60.0 1.15 1.30
MUSA 180518P00065000 P May 18, 2018 65.0 3.00 3.30
MUSA 180518P00070000 P May 18, 2018 70.0 6.70 7.20
MUSA 180518P00075000 P May 18, 2018 75.0 10.70 13.00
MUSA 180518P00080000 P May 18, 2018 80.0 14.50 18.20
MUSA 180518P00085000 P May 18, 2018 85.0 19.20 23.50
MUSA 180518P00090000 P May 18, 2018 90.0 24.50 28.40
MUSA 180518P00095000 P May 18, 2018 95.0 29.10 33.60
MUSA 180518P00100000 P May 18, 2018 100.0 34.10 38.60
MUSA 180518P00105000 P May 18, 2018 105.0 39.10 43.60
MUSA 180518P00110000 P May 18, 2018 110.0 45.70 47.70
MUSA 180720C00040000 C Jul 20, 2018 40.0 23.70 24.20
MUSA 180720C00045000 C Jul 20, 2018 45.0 18.80 19.20
MUSA 180720C00050000 C Jul 20, 2018 50.0 14.20 14.50
MUSA 180720C00055000 C Jul 20, 2018 55.0 9.60 10.30
MUSA 180720C00060000 C Jul 20, 2018 60.0 6.00 6.40
MUSA 180720C00065000 C Jul 20, 2018 65.0 3.10 3.40
MUSA 180720C00070000 C Jul 20, 2018 70.0 1.30 1.55
MUSA 180720C00075000 C Jul 20, 2018 75.0 0.50 0.65
MUSA 180720C00080000 C Jul 20, 2018 80.0 0.15 0.30
MUSA 180720C00085000 C Jul 20, 2018 85.0 0.00 0.25
MUSA 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
MUSA 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
MUSA 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
MUSA 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
MUSA 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
MUSA 180720P00040000 P Jul 20, 2018 40.0 0.15 0.30
MUSA 180720P00045000 P Jul 20, 2018 45.0 0.30 0.45
MUSA 180720P00050000 P Jul 20, 2018 50.0 0.55 0.70
MUSA 180720P00055000 P Jul 20, 2018 55.0 1.15 1.35
MUSA 180720P00060000 P Jul 20, 2018 60.0 2.35 2.50
MUSA 180720P00065000 P Jul 20, 2018 65.0 4.30 4.70
MUSA 180720P00070000 P Jul 20, 2018 70.0 7.40 7.90
MUSA 180720P00075000 P Jul 20, 2018 75.0 11.60 12.10
MUSA 180720P00080000 P Jul 20, 2018 80.0 16.30 16.80
MUSA 180720P00085000 P Jul 20, 2018 85.0 19.70 22.20
MUSA 180720P00090000 P Jul 20, 2018 90.0 25.80 26.90
MUSA 180720P00095000 P Jul 20, 2018 95.0 29.90 31.80
MUSA 180720P00100000 P Jul 20, 2018 100.0 36.40 36.80
MUSA 180720P00105000 P Jul 20, 2018 105.0 39.90 42.00
MUSA 180720P00110000 P Jul 20, 2018 110.0 46.40 46.80
MUSA 181019C00040000 C Oct 19, 2018 40.0 23.90 24.80
MUSA 181019C00045000 C Oct 19, 2018 45.0 19.40 20.00
MUSA 181019C00050000 C Oct 19, 2018 50.0 15.10 15.50
MUSA 181019C00055000 C Oct 19, 2018 55.0 11.00 11.70
MUSA 181019C00060000 C Oct 19, 2018 60.0 7.50 8.00
MUSA 181019C00065000 C Oct 19, 2018 65.0 4.80 5.20
MUSA 181019C00070000 C Oct 19, 2018 70.0 2.75 3.10
MUSA 181019C00075000 C Oct 19, 2018 75.0 1.45 1.80
MUSA 181019C00080000 C Oct 19, 2018 80.0 0.75 0.95
MUSA 181019C00085000 C Oct 19, 2018 85.0 0.25 0.55
MUSA 181019C00090000 C Oct 19, 2018 90.0 0.15 0.25
MUSA 181019C00095000 C Oct 19, 2018 95.0 0.00 0.25
MUSA 181019C00100000 C Oct 19, 2018 100.0 0.00 0.25
MUSA 181019C00105000 C Oct 19, 2018 105.0 0.00 0.20
MUSA 181019C00110000 C Oct 19, 2018 110.0 0.00 0.10
MUSA 181019P00040000 P Oct 19, 2018 40.0 0.40 0.60
MUSA 181019P00045000 P Oct 19, 2018 45.0 0.70 0.85
MUSA 181019P00050000 P Oct 19, 2018 50.0 1.10 1.45
MUSA 181019P00055000 P Oct 19, 2018 55.0 2.05 2.40
MUSA 181019P00060000 P Oct 19, 2018 60.0 3.50 3.90
MUSA 181019P00065000 P Oct 19, 2018 65.0 5.70 6.10
MUSA 181019P00070000 P Oct 19, 2018 70.0 8.60 9.10
MUSA 181019P00075000 P Oct 19, 2018 75.0 12.40 12.90
MUSA 181019P00080000 P Oct 19, 2018 80.0 16.50 17.20
MUSA 181019P00085000 P Oct 19, 2018 85.0 20.40 22.10
MUSA 181019P00090000 P Oct 19, 2018 90.0 24.60 26.80
MUSA 181019P00095000 P Oct 19, 2018 95.0 29.60 32.00
MUSA 181019P00100000 P Oct 19, 2018 100.0 35.60 36.90
MUSA 181019P00105000 P Oct 19, 2018 105.0 39.90 41.80
MUSA 181019P00110000 P Oct 19, 2018 110.0 46.20 47.00
OPRA data is delayed 15 minutes.