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 (2017-04-28)Premium Content

Murphy Usa Inc (MUSA)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 170616C00035000 C 06/16/17 35.0 32.00 34.40
MUSA 170616C00040000 C 06/16/17 40.0 26.80 29.50
MUSA 170616C00045000 C 06/16/17 45.0 21.60 25.40
MUSA 170616C00050000 C 06/16/17 50.0 16.60 20.40
MUSA 170616C00055000 C 06/16/17 55.0 12.40 15.40
MUSA 170616C00060000 C 06/16/17 60.0 7.60 9.20
MUSA 170616C00065000 C 06/16/17 65.0 3.70 4.20
MUSA 170616C00070000 C 06/16/17 70.0 0.70 1.10
MUSA 170616C00075000 C 06/16/17 75.0 0.00 0.20
MUSA 170616C00080000 C 06/16/17 80.0 0.00 0.25
MUSA 170616C00085000 C 06/16/17 85.0 0.00 0.55
MUSA 170616C00090000 C 06/16/17 90.0 0.00 0.75
MUSA 170616C00095000 C 06/16/17 95.0 0.00 0.70
MUSA 170616C00100000 C 06/16/17 100.0 0.00 0.60
MUSA 170616P00035000 P 06/16/17 35.0 0.00 0.45
MUSA 170616P00040000 P 06/16/17 40.0 0.00 0.75
MUSA 170616P00045000 P 06/16/17 45.0 0.00 0.25
MUSA 170616P00050000 P 06/16/17 50.0 0.00 0.35
MUSA 170616P00055000 P 06/16/17 55.0 0.00 0.20
MUSA 170616P00060000 P 06/16/17 60.0 0.10 0.25
MUSA 170616P00065000 P 06/16/17 65.0 0.40 0.70
MUSA 170616P00070000 P 06/16/17 70.0 1.90 3.80
MUSA 170616P00075000 P 06/16/17 75.0 5.80 8.00
MUSA 170616P00080000 P 06/16/17 80.0 9.30 12.70
MUSA 170616P00085000 P 06/16/17 85.0 15.70 18.30
MUSA 170616P00090000 P 06/16/17 90.0 20.70 23.30
MUSA 170616P00095000 P 06/16/17 95.0 25.60 28.20
MUSA 170616P00100000 P 06/16/17 100.0 30.50 33.40
MUSA 170721C00035000 C 07/21/17 35.0 31.90 34.80
MUSA 170721C00040000 C 07/21/17 40.0 26.20 30.40
MUSA 170721C00045000 C 07/21/17 45.0 21.30 25.60
MUSA 170721C00050000 C 07/21/17 50.0 16.30 20.50
MUSA 170721C00055000 C 07/21/17 55.0 12.50 14.40
MUSA 170721C00060000 C 07/21/17 60.0 8.10 9.70
MUSA 170721C00065000 C 07/21/17 65.0 4.60 5.10
MUSA 170721C00070000 C 07/21/17 70.0 1.75 2.15
MUSA 170721C00075000 C 07/21/17 75.0 0.30 0.70
MUSA 170721C00080000 C 07/21/17 80.0 0.00 0.30
MUSA 170721C00085000 C 07/21/17 85.0 0.05 0.20
MUSA 170721C00090000 C 07/21/17 90.0 0.00 0.35
MUSA 170721C00095000 C 07/21/17 95.0 0.00 0.40
MUSA 170721C00100000 C 07/21/17 100.0 0.00 0.30
MUSA 170721P00035000 P 07/21/17 35.0 0.00 0.60
MUSA 170721P00040000 P 07/21/17 40.0 0.00 0.05
MUSA 170721P00045000 P 07/21/17 45.0 0.05 0.10
MUSA 170721P00050000 P 07/21/17 50.0 0.10 0.25
MUSA 170721P00055000 P 07/21/17 55.0 0.25 0.40
MUSA 170721P00060000 P 07/21/17 60.0 0.40 0.75
MUSA 170721P00065000 P 07/21/17 65.0 1.30 1.60
MUSA 170721P00070000 P 07/21/17 70.0 3.20 3.80
MUSA 170721P00075000 P 07/21/17 75.0 6.50 8.20
MUSA 170721P00080000 P 07/21/17 80.0 11.00 13.10
MUSA 170721P00085000 P 07/21/17 85.0 14.60 19.00
MUSA 170721P00090000 P 07/21/17 90.0 19.60 24.00
MUSA 170721P00095000 P 07/21/17 95.0 24.60 28.90
MUSA 170721P00100000 P 07/21/17 100.0 30.40 33.50
MUSA 171020C00035000 C 10/20/17 35.0 31.60 35.20
MUSA 171020C00040000 C 10/20/17 40.0 26.50 31.20
MUSA 171020C00045000 C 10/20/17 45.0 21.50 26.00
MUSA 171020C00050000 C 10/20/17 50.0 17.80 20.40
MUSA 171020C00055000 C 10/20/17 55.0 13.40 15.70
MUSA 171020C00060000 C 10/20/17 60.0 8.50 11.50
MUSA 171020C00065000 C 10/20/17 65.0 6.40 7.20
MUSA 171020C00070000 C 10/20/17 70.0 3.50 4.40
MUSA 171020C00075000 C 10/20/17 75.0 1.80 2.30
MUSA 171020C00080000 C 10/20/17 80.0 0.60 1.10
MUSA 171020C00085000 C 10/20/17 85.0 0.10 0.55
MUSA 171020C00090000 C 10/20/17 90.0 0.00 0.35
MUSA 171020C00095000 C 10/20/17 95.0 0.00 0.30
MUSA 171020P00035000 P 10/20/17 35.0 0.00 0.35
MUSA 171020P00040000 P 10/20/17 40.0 0.05 0.40
MUSA 171020P00045000 P 10/20/17 45.0 0.05 0.55
MUSA 171020P00050000 P 10/20/17 50.0 0.40 0.80
MUSA 171020P00055000 P 10/20/17 55.0 0.80 1.30
MUSA 171020P00060000 P 10/20/17 60.0 1.50 2.10
MUSA 171020P00065000 P 10/20/17 65.0 2.80 3.50
MUSA 171020P00070000 P 10/20/17 70.0 4.70 5.80
MUSA 171020P00075000 P 10/20/17 75.0 8.00 8.90
MUSA 171020P00080000 P 10/20/17 80.0 11.00 14.30
MUSA 171020P00085000 P 10/20/17 85.0 15.80 18.30
MUSA 171020P00090000 P 10/20/17 90.0 19.80 24.00
MUSA 171020P00095000 P 10/20/17 95.0 25.20 28.70
MUSA 180119C00035000 C 01/19/18 35.0 31.60 36.20
MUSA 180119C00040000 C 01/19/18 40.0 26.60 31.40
MUSA 180119C00045000 C 01/19/18 45.0 22.00 26.80
MUSA 180119C00050000 C 01/19/18 50.0 18.00 20.90
MUSA 180119C00055000 C 01/19/18 55.0 14.10 16.50
MUSA 180119C00060000 C 01/19/18 60.0 9.50 12.30
MUSA 180119C00065000 C 01/19/18 65.0 7.70 8.80
MUSA 180119C00070000 C 01/19/18 70.0 5.00 5.80
MUSA 180119C00075000 C 01/19/18 75.0 2.50 3.80
MUSA 180119C00080000 C 01/19/18 80.0 1.65 2.45
MUSA 180119C00085000 C 01/19/18 85.0 0.65 1.55
MUSA 180119C00090000 C 01/19/18 90.0 0.25 0.70
MUSA 180119C00095000 C 01/19/18 95.0 0.00 0.50
MUSA 180119C00100000 C 01/19/18 100.0 0.00 0.40
MUSA 180119P00035000 P 01/19/18 35.0 0.00 0.50
MUSA 180119P00040000 P 01/19/18 40.0 0.20 0.65
MUSA 180119P00045000 P 01/19/18 45.0 0.35 0.80
MUSA 180119P00050000 P 01/19/18 50.0 0.75 1.25
MUSA 180119P00055000 P 01/19/18 55.0 1.35 1.90
MUSA 180119P00060000 P 01/19/18 60.0 2.30 3.10
MUSA 180119P00065000 P 01/19/18 65.0 3.70 4.80
MUSA 180119P00070000 P 01/19/18 70.0 5.80 7.10
MUSA 180119P00075000 P 01/19/18 75.0 8.90 10.00
MUSA 180119P00080000 P 01/19/18 80.0 11.90 14.50
MUSA 180119P00085000 P 01/19/18 85.0 16.40 18.70
MUSA 180119P00090000 P 01/19/18 90.0 20.00 24.00
MUSA 180119P00095000 P 01/19/18 95.0 24.10 28.90
MUSA 180119P00100000 P 01/19/18 100.0 30.80 34.00

OPRA data is delayed 15 minutes.