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 (2016-04-29)Premium Content

Murphy Usa Inc (MUSA)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160520C00035000 C 05/20/16 35.0 21.40 25.50
MUSA 160520C00040000 C 05/20/16 40.0 16.50 21.00
MUSA 160520C00045000 C 05/20/16 45.0 11.70 15.80
MUSA 160520C00050000 C 05/20/16 50.0 6.70 11.00
MUSA 160520C00055000 C 05/20/16 55.0 3.00 5.40
MUSA 160520C00060000 C 05/20/16 60.0 1.00 1.95
MUSA 160520C00065000 C 05/20/16 65.0 0.00 1.10
MUSA 160520C00070000 C 05/20/16 70.0 0.00 0.50
MUSA 160520C00075000 C 05/20/16 75.0 0.00 1.10
MUSA 160520C00080000 C 05/20/16 80.0 0.00 0.60
MUSA 160520C00085000 C 05/20/16 85.0 0.00 0.50
MUSA 160520C00090000 C 05/20/16 90.0 0.00 1.10
MUSA 160520C00095000 C 05/20/16 95.0 0.00 1.10
MUSA 160520P00035000 P 05/20/16 35.0 0.00 0.50
MUSA 160520P00040000 P 05/20/16 40.0 0.00 1.10
MUSA 160520P00045000 P 05/20/16 45.0 0.00 0.50
MUSA 160520P00050000 P 05/20/16 50.0 0.00 1.10
MUSA 160520P00055000 P 05/20/16 55.0 0.05 1.35
MUSA 160520P00060000 P 05/20/16 60.0 1.90 3.60
MUSA 160520P00065000 P 05/20/16 65.0 4.50 8.30
MUSA 160520P00070000 P 05/20/16 70.0 9.40 13.50
MUSA 160520P00075000 P 05/20/16 75.0 14.50 18.50
MUSA 160520P00080000 P 05/20/16 80.0 19.40 23.50
MUSA 160520P00085000 P 05/20/16 85.0 24.50 28.50
MUSA 160520P00090000 P 05/20/16 90.0 29.50 33.50
MUSA 160520P00095000 P 05/20/16 95.0 35.20 38.20
MUSA 160617C00030000 C 06/17/16 30.0 27.30 30.10
MUSA 160617C00035000 C 06/17/16 35.0 21.50 26.00
MUSA 160617C00040000 C 06/17/16 40.0 16.60 21.00
MUSA 160617C00045000 C 06/17/16 45.0 11.70 15.90
MUSA 160617C00050000 C 06/17/16 50.0 8.10 10.50
MUSA 160617C00055000 C 06/17/16 55.0 4.00 6.30
MUSA 160617C00060000 C 06/17/16 60.0 1.55 2.05
MUSA 160617C00065000 C 06/17/16 65.0 0.05 2.15
MUSA 160617C00070000 C 06/17/16 70.0 0.00 0.50
MUSA 160617C00075000 C 06/17/16 75.0 0.00 0.55
MUSA 160617C00080000 C 06/17/16 80.0 0.00 1.10
MUSA 160617C00085000 C 06/17/16 85.0 0.00 1.10
MUSA 160617C00090000 C 06/17/16 90.0 0.00 0.50
MUSA 160617P00030000 P 06/17/16 30.0 0.00 1.10
MUSA 160617P00035000 P 06/17/16 35.0 0.00 1.10
MUSA 160617P00040000 P 06/17/16 40.0 0.00 0.50
MUSA 160617P00045000 P 06/17/16 45.0 0.00 1.10
MUSA 160617P00050000 P 06/17/16 50.0 0.00 1.25
MUSA 160617P00055000 P 06/17/16 55.0 0.05 3.10
MUSA 160617P00060000 P 06/17/16 60.0 2.60 4.30
MUSA 160617P00065000 P 06/17/16 65.0 4.60 9.30
MUSA 160617P00070000 P 06/17/16 70.0 9.00 13.90
MUSA 160617P00075000 P 06/17/16 75.0 14.60 19.30
MUSA 160617P00080000 P 06/17/16 80.0 19.30 23.90
MUSA 160617P00085000 P 06/17/16 85.0 24.40 28.90
MUSA 160617P00090000 P 06/17/16 90.0 30.30 33.00
MUSA 160715C00030000 C 07/15/16 30.0 27.30 29.80
MUSA 160715C00035000 C 07/15/16 35.0 21.70 26.00
MUSA 160715C00040000 C 07/15/16 40.0 16.70 20.90
MUSA 160715C00045000 C 07/15/16 45.0 11.70 16.50
MUSA 160715C00050000 C 07/15/16 50.0 8.40 10.40
MUSA 160715C00055000 C 07/15/16 55.0 4.70 5.40
MUSA 160715C00060000 C 07/15/16 60.0 2.10 2.70
MUSA 160715C00065000 C 07/15/16 65.0 0.75 1.35
MUSA 160715C00070000 C 07/15/16 70.0 0.10 1.20
MUSA 160715C00075000 C 07/15/16 75.0 0.00 0.50
MUSA 160715C00080000 C 07/15/16 80.0 0.00 4.90
MUSA 160715C00085000 C 07/15/16 85.0 0.00 1.15
MUSA 160715P00030000 P 07/15/16 30.0 0.00 1.15
MUSA 160715P00035000 P 07/15/16 35.0 0.00 1.15
MUSA 160715P00040000 P 07/15/16 40.0 0.00 0.50
MUSA 160715P00045000 P 07/15/16 45.0 0.05 1.15
MUSA 160715P00050000 P 07/15/16 50.0 0.55 1.00
MUSA 160715P00055000 P 07/15/16 55.0 1.60 2.15
MUSA 160715P00060000 P 07/15/16 60.0 3.50 6.40
MUSA 160715P00065000 P 07/15/16 65.0 5.30 9.10
MUSA 160715P00070000 P 07/15/16 70.0 10.60 13.20
MUSA 160715P00075000 P 07/15/16 75.0 14.40 18.90
MUSA 160715P00080000 P 07/15/16 80.0 19.40 23.90
MUSA 160715P00085000 P 07/15/16 85.0 25.00 27.90
MUSA 161021C00035000 C 10/21/16 35.0 21.80 25.30
MUSA 161021C00040000 C 10/21/16 40.0 17.00 21.40
MUSA 161021C00045000 C 10/21/16 45.0 12.50 16.30
MUSA 161021C00050000 C 10/21/16 50.0 8.70 11.60
MUSA 161021C00055000 C 10/21/16 55.0 5.90 7.00
MUSA 161021C00060000 C 10/21/16 60.0 3.40 4.40
MUSA 161021C00065000 C 10/21/16 65.0 1.70 2.10
MUSA 161021C00070000 C 10/21/16 70.0 0.80 2.65
MUSA 161021C00075000 C 10/21/16 75.0 0.00 1.30
MUSA 161021C00080000 C 10/21/16 80.0 0.00 1.45
MUSA 161021C00085000 C 10/21/16 85.0 0.00 0.50
MUSA 161021C00090000 C 10/21/16 90.0 0.00 1.45
MUSA 161021P00035000 P 10/21/16 35.0 0.00 0.55
MUSA 161021P00040000 P 10/21/16 40.0 0.00 1.50
MUSA 161021P00045000 P 10/21/16 45.0 0.05 4.90
MUSA 161021P00050000 P 10/21/16 50.0 1.50 2.15
MUSA 161021P00055000 P 10/21/16 55.0 2.90 3.70
MUSA 161021P00060000 P 10/21/16 60.0 4.60 6.40
MUSA 161021P00065000 P 10/21/16 65.0 6.40 10.20
MUSA 161021P00070000 P 10/21/16 70.0 11.00 14.00
MUSA 161021P00075000 P 10/21/16 75.0 14.60 19.50
MUSA 161021P00080000 P 10/21/16 80.0 19.50 23.90
MUSA 161021P00085000 P 10/21/16 85.0 24.60 29.20
MUSA 161021P00090000 P 10/21/16 90.0 30.00 33.60

OPRA data is delayed 15 minutes.