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 (2015-01-30)Premium Content

Murphy Usa Inc (MUSA)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 150417C00030000 C 04/17/15 30.0 38.90 43.30
MUSA 150417C00035000 C 04/17/15 35.0 33.90 38.30
MUSA 150417C00040000 C 04/17/15 40.0 28.90 33.30
MUSA 150417C00045000 C 04/17/15 45.0 23.90 28.40
MUSA 150417C00050000 C 04/17/15 50.0 18.90 21.90
MUSA 150417C00055000 C 04/17/15 55.0 13.70 16.70
MUSA 150417C00060000 C 04/17/15 60.0 8.80 11.70
MUSA 150417C00065000 C 04/17/15 65.0 4.80 6.90
MUSA 150417C00070000 C 04/17/15 70.0 1.85 2.50
MUSA 150417C00075000 C 04/17/15 75.0 0.00 0.65
MUSA 150417P00030000 P 04/17/15 30.0 0.00 0.55
MUSA 150417P00035000 P 04/17/15 35.0 0.00 0.50
MUSA 150417P00040000 P 04/17/15 40.0 0.00 0.50
MUSA 150417P00045000 P 04/17/15 45.0 0.00 1.05
MUSA 150417P00050000 P 04/17/15 50.0 0.00 0.50
MUSA 150417P00055000 P 04/17/15 55.0 0.00 1.60
MUSA 150417P00060000 P 04/17/15 60.0 0.00 0.50
MUSA 150417P00065000 P 04/17/15 65.0 0.05 0.40
MUSA 150417P00070000 P 04/17/15 70.0 0.25 3.30
MUSA 150417P00075000 P 04/17/15 75.0 3.80 6.80
MUSA 150515C00040000 C 05/15/15 40.0 28.90 32.10
MUSA 150515C00045000 C 05/15/15 45.0 23.90 26.90
MUSA 150515C00050000 C 05/15/15 50.0 18.50 22.00
MUSA 150515C00055000 C 05/15/15 55.0 14.00 17.60
MUSA 150515C00060000 C 05/15/15 60.0 9.00 12.60
MUSA 150515C00065000 C 05/15/15 65.0 4.80 7.30
MUSA 150515C00070000 C 05/15/15 70.0 1.30 4.70
MUSA 150515C00075000 C 05/15/15 75.0 0.90 1.80
MUSA 150515C00080000 C 05/15/15 80.0 0.00 1.05
MUSA 150515C00085000 C 05/15/15 85.0 0.00 2.70
MUSA 150515C00090000 C 05/15/15 90.0 0.00 2.15
MUSA 150515C00095000 C 05/15/15 95.0 0.00 2.15
MUSA 150515C00100000 C 05/15/15 100.0 0.00 3.90
MUSA 150515C00105000 C 05/15/15 105.0 0.00 2.15
MUSA 150515P00040000 P 05/15/15 40.0 0.00 2.15
MUSA 150515P00045000 P 05/15/15 45.0 0.00 4.30
MUSA 150515P00050000 P 05/15/15 50.0 0.00 1.05
MUSA 150515P00055000 P 05/15/15 55.0 0.00 1.25
MUSA 150515P00060000 P 05/15/15 60.0 0.00 3.30
MUSA 150515P00065000 P 05/15/15 65.0 0.05 4.30
MUSA 150515P00070000 P 05/15/15 70.0 1.05 5.10
MUSA 150515P00075000 P 05/15/15 75.0 4.60 7.90
MUSA 150515P00080000 P 05/15/15 80.0 8.80 11.90
MUSA 150515P00085000 P 05/15/15 85.0 12.10 16.40
MUSA 150515P00090000 P 05/15/15 90.0 17.00 21.30
MUSA 150515P00095000 P 05/15/15 95.0 21.80 26.30
MUSA 150515P00100000 P 05/15/15 100.0 26.60 31.30
MUSA 150515P00105000 P 05/15/15 105.0 32.90 36.20
MUSA 150717C00035000 C 07/17/15 35.0 33.90 37.20
MUSA 150717C00040000 C 07/17/15 40.0 28.90 33.40
MUSA 150717C00045000 C 07/17/15 45.0 24.00 27.40
MUSA 150717C00050000 C 07/17/15 50.0 19.00 23.50
MUSA 150717C00055000 C 07/17/15 55.0 14.20 18.50
MUSA 150717C00060000 C 07/17/15 60.0 9.70 12.40
MUSA 150717C00065000 C 07/17/15 65.0 5.60 8.40
MUSA 150717C00070000 C 07/17/15 70.0 2.00 5.30
MUSA 150717C00075000 C 07/17/15 75.0 0.85 2.90
MUSA 150717C00080000 C 07/17/15 80.0 0.05 2.05
MUSA 150717C00085000 C 07/17/15 85.0 0.00 2.10
MUSA 150717C00090000 C 07/17/15 90.0 0.00 1.25
MUSA 150717C00095000 C 07/17/15 95.0 0.00 1.25
MUSA 150717P00035000 P 07/17/15 35.0 0.00 3.50
MUSA 150717P00040000 P 07/17/15 40.0 0.00 3.50
MUSA 150717P00045000 P 07/17/15 45.0 0.00 2.00
MUSA 150717P00050000 P 07/17/15 50.0 0.05 3.20
MUSA 150717P00055000 P 07/17/15 55.0 0.00 1.40
MUSA 150717P00060000 P 07/17/15 60.0 0.05 3.20
MUSA 150717P00065000 P 07/17/15 65.0 0.50 4.00
MUSA 150717P00070000 P 07/17/15 70.0 2.95 5.50
MUSA 150717P00075000 P 07/17/15 75.0 5.70 9.00
MUSA 150717P00080000 P 07/17/15 80.0 9.50 12.70
MUSA 150717P00085000 P 07/17/15 85.0 13.60 17.40
MUSA 150717P00090000 P 07/17/15 90.0 17.10 21.70
MUSA 150717P00095000 P 07/17/15 95.0 23.10 26.30
MUSA 151016C00040000 C 10/16/15 40.0 28.90 32.40
MUSA 151016C00045000 C 10/16/15 45.0 24.00 27.60
MUSA 151016C00050000 C 10/16/15 50.0 19.30 22.30
MUSA 151016C00055000 C 10/16/15 55.0 14.80 17.80
MUSA 151016C00060000 C 10/16/15 60.0 10.40 13.50
MUSA 151016C00065000 C 10/16/15 65.0 6.90 9.60
MUSA 151016C00070000 C 10/16/15 70.0 3.80 6.70
MUSA 151016C00075000 C 10/16/15 75.0 1.70 4.30
MUSA 151016C00080000 C 10/16/15 80.0 1.25 2.70
MUSA 151016C00085000 C 10/16/15 85.0 0.65 1.65
MUSA 151016C00090000 C 10/16/15 90.0 0.05 0.90
MUSA 151016C00095000 C 10/16/15 95.0 0.00 1.60
MUSA 151016C00100000 C 10/16/15 100.0 0.00 1.50
MUSA 151016C00105000 C 10/16/15 105.0 0.00 2.50
MUSA 151016P00040000 P 10/16/15 40.0 0.00 3.50
MUSA 151016P00045000 P 10/16/15 45.0 0.00 2.50
MUSA 151016P00050000 P 10/16/15 50.0 0.00 1.70
MUSA 151016P00055000 P 10/16/15 55.0 0.35 1.75
MUSA 151016P00060000 P 10/16/15 60.0 0.90 2.75
MUSA 151016P00065000 P 10/16/15 65.0 2.35 5.30
MUSA 151016P00070000 P 10/16/15 70.0 4.00 7.40
MUSA 151016P00075000 P 10/16/15 75.0 6.80 10.10
MUSA 151016P00080000 P 10/16/15 80.0 10.20 13.40
MUSA 151016P00085000 P 10/16/15 85.0 14.50 17.40
MUSA 151016P00090000 P 10/16/15 90.0 18.80 21.70
MUSA 151016P00095000 P 10/16/15 95.0 22.00 26.40
MUSA 151016P00100000 P 10/16/15 100.0 26.80 31.30
MUSA 151016P00105000 P 10/16/15 105.0 32.70 36.30

OPRA data is delayed 15 minutes.