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 Jun 27 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160715C00030000 C 07/15/16 30.0 39.50 43.20
MUSA 160715C00035000 C 07/15/16 35.0 34.30 38.90
MUSA 160715C00040000 C 07/15/16 40.0 29.20 34.00
MUSA 160715C00045000 C 07/15/16 45.0 24.20 28.90
MUSA 160715C00050000 C 07/15/16 50.0 19.20 23.90
MUSA 160715C00055000 C 07/15/16 55.0 14.20 19.00
MUSA 160715C00060000 C 07/15/16 60.0 10.40 13.20
MUSA 160715C00065000 C 07/15/16 65.0 5.50 8.40
MUSA 160715C00070000 C 07/15/16 70.0 1.80 4.90
MUSA 160715C00075000 C 07/15/16 75.0 0.00 1.05
MUSA 160715C00080000 C 07/15/16 80.0 0.00 0.65
MUSA 160715C00085000 C 07/15/16 85.0 0.00 0.60
MUSA 160715P00030000 P 07/15/16 30.0 0.00 0.60
MUSA 160715P00035000 P 07/15/16 35.0 0.00 0.60
MUSA 160715P00040000 P 07/15/16 40.0 0.00 0.60
MUSA 160715P00045000 P 07/15/16 45.0 0.00 0.60
MUSA 160715P00050000 P 07/15/16 50.0 0.00 0.60
MUSA 160715P00055000 P 07/15/16 55.0 0.00 0.60
MUSA 160715P00060000 P 07/15/16 60.0 0.00 0.60
MUSA 160715P00065000 P 07/15/16 65.0 0.00 0.70
MUSA 160715P00070000 P 07/15/16 70.0 0.05 1.55
MUSA 160715P00075000 P 07/15/16 75.0 2.10 5.30
MUSA 160715P00080000 P 07/15/16 80.0 6.70 10.40
MUSA 160715P00085000 P 07/15/16 85.0 11.90 15.00
MUSA 160819C00040000 C 08/19/16 40.0 30.40 33.20
MUSA 160819C00045000 C 08/19/16 45.0 24.60 29.00
MUSA 160819C00050000 C 08/19/16 50.0 19.50 23.70
MUSA 160819C00055000 C 08/19/16 55.0 14.70 18.90
MUSA 160819C00060000 C 08/19/16 60.0 10.20 13.80
MUSA 160819C00065000 C 08/19/16 65.0 6.00 8.90
MUSA 160819C00070000 C 08/19/16 70.0 3.40 6.00
MUSA 160819C00075000 C 08/19/16 75.0 0.80 2.60
MUSA 160819C00080000 C 08/19/16 80.0 0.10 1.15
MUSA 160819C00085000 C 08/19/16 85.0 0.00 0.80
MUSA 160819C00090000 C 08/19/16 90.0 0.00 0.65
MUSA 160819C00095000 C 08/19/16 95.0 0.00 0.60
MUSA 160819C00100000 C 08/19/16 100.0 0.00 0.60
MUSA 160819C00105000 C 08/19/16 105.0 0.00 0.60
MUSA 160819P00040000 P 08/19/16 40.0 0.00 0.65
MUSA 160819P00045000 P 08/19/16 45.0 0.00 0.65
MUSA 160819P00050000 P 08/19/16 50.0 0.00 0.85
MUSA 160819P00055000 P 08/19/16 55.0 0.00 0.80
MUSA 160819P00060000 P 08/19/16 60.0 0.05 1.05
MUSA 160819P00065000 P 08/19/16 65.0 0.40 1.40
MUSA 160819P00070000 P 08/19/16 70.0 1.45 2.85
MUSA 160819P00075000 P 08/19/16 75.0 3.80 6.10
MUSA 160819P00080000 P 08/19/16 80.0 7.20 10.10
MUSA 160819P00085000 P 08/19/16 85.0 11.90 15.60
MUSA 160819P00090000 P 08/19/16 90.0 16.90 20.80
MUSA 160819P00095000 P 08/19/16 95.0 21.80 25.80
MUSA 160819P00100000 P 08/19/16 100.0 26.70 30.80
MUSA 160819P00105000 P 08/19/16 105.0 31.70 35.30
MUSA 161021C00035000 C 10/21/16 35.0 35.40 38.40
MUSA 161021C00040000 C 10/21/16 40.0 29.70 34.20
MUSA 161021C00045000 C 10/21/16 45.0 24.70 28.70
MUSA 161021C00050000 C 10/21/16 50.0 19.90 24.20
MUSA 161021C00055000 C 10/21/16 55.0 15.10 19.00
MUSA 161021C00060000 C 10/21/16 60.0 10.90 14.50
MUSA 161021C00065000 C 10/21/16 65.0 7.70 10.60
MUSA 161021C00070000 C 10/21/16 70.0 4.40 6.20
MUSA 161021C00075000 C 10/21/16 75.0 1.95 4.00
MUSA 161021C00080000 C 10/21/16 80.0 0.05 2.20
MUSA 161021C00085000 C 10/21/16 85.0 0.10 0.90
MUSA 161021C00090000 C 10/21/16 90.0 0.00 1.05
MUSA 161021P00035000 P 10/21/16 35.0 0.00 0.90
MUSA 161021P00040000 P 10/21/16 40.0 0.00 0.95
MUSA 161021P00045000 P 10/21/16 45.0 0.05 1.00
MUSA 161021P00050000 P 10/21/16 50.0 0.00 1.10
MUSA 161021P00055000 P 10/21/16 55.0 0.10 1.30
MUSA 161021P00060000 P 10/21/16 60.0 0.30 1.50
MUSA 161021P00065000 P 10/21/16 65.0 1.00 2.55
MUSA 161021P00070000 P 10/21/16 70.0 2.25 4.20
MUSA 161021P00075000 P 10/21/16 75.0 5.00 8.00
MUSA 161021P00080000 P 10/21/16 80.0 8.30 10.50
MUSA 161021P00085000 P 10/21/16 85.0 12.30 15.60
MUSA 161021P00090000 P 10/21/16 90.0 16.90 20.10
MUSA 170120C00035000 C 01/20/17 35.0 35.10 38.60
MUSA 170120C00040000 C 01/20/17 40.0 29.80 34.20
MUSA 170120C00045000 C 01/20/17 45.0 24.90 28.70
MUSA 170120C00050000 C 01/20/17 50.0 21.40 24.20
MUSA 170120C00055000 C 01/20/17 55.0 16.70 19.60
MUSA 170120C00060000 C 01/20/17 60.0 11.90 15.60
MUSA 170120C00065000 C 01/20/17 65.0 8.60 12.00
MUSA 170120C00070000 C 01/20/17 70.0 5.80 7.70
MUSA 170120C00075000 C 01/20/17 75.0 3.10 5.70
MUSA 170120C00080000 C 01/20/17 80.0 1.90 3.20
MUSA 170120C00085000 C 01/20/17 85.0 0.15 2.50
MUSA 170120C00090000 C 01/20/17 90.0 0.10 1.60
MUSA 170120C00095000 C 01/20/17 95.0 0.00 1.45
MUSA 170120P00035000 P 01/20/17 35.0 0.00 1.25
MUSA 170120P00040000 P 01/20/17 40.0 0.00 1.35
MUSA 170120P00045000 P 01/20/17 45.0 0.05 1.75
MUSA 170120P00050000 P 01/20/17 50.0 0.10 1.70
MUSA 170120P00055000 P 01/20/17 55.0 0.30 2.10
MUSA 170120P00060000 P 01/20/17 60.0 0.85 2.70
MUSA 170120P00065000 P 01/20/17 65.0 2.70 4.00
MUSA 170120P00070000 P 01/20/17 70.0 3.40 5.90
MUSA 170120P00075000 P 01/20/17 75.0 6.40 8.40
MUSA 170120P00080000 P 01/20/17 80.0 9.50 11.90
MUSA 170120P00085000 P 01/20/17 85.0 12.90 16.50
MUSA 170120P00090000 P 01/20/17 90.0 17.30 20.00
MUSA 170120P00095000 P 01/20/17 95.0 21.90 25.10

OPRA data is delayed 15 minutes.