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 (2016-10-28)Premium Content

Murphy Usa Inc (MUSA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 161216C00035000 C 12/16/16 35.0 32.10 35.60
MUSA 161216C00040000 C 12/16/16 40.0 26.40 31.00
MUSA 161216C00045000 C 12/16/16 45.0 21.40 26.00
MUSA 161216C00050000 C 12/16/16 50.0 16.50 20.90
MUSA 161216C00055000 C 12/16/16 55.0 11.30 16.00
MUSA 161216C00060000 C 12/16/16 60.0 7.10 10.60
MUSA 161216C00065000 C 12/16/16 65.0 2.30 5.70
MUSA 161216C00070000 C 12/16/16 70.0 0.00 3.50
MUSA 161216C00075000 C 12/16/16 75.0 0.00 0.50
MUSA 161216C00080000 C 12/16/16 80.0 0.00 0.50
MUSA 161216C00085000 C 12/16/16 85.0 0.00 2.30
MUSA 161216C00090000 C 12/16/16 90.0 0.00 3.50
MUSA 161216C00095000 C 12/16/16 95.0 0.00 1.65
MUSA 161216C00100000 C 12/16/16 100.0 0.00 2.85
MUSA 161216P00035000 P 12/16/16 35.0 0.00 3.50
MUSA 161216P00040000 P 12/16/16 40.0 0.00 3.50
MUSA 161216P00045000 P 12/16/16 45.0 0.00 0.50
MUSA 161216P00050000 P 12/16/16 50.0 0.00 0.50
MUSA 161216P00055000 P 12/16/16 55.0 0.00 0.50
MUSA 161216P00060000 P 12/16/16 60.0 0.00 0.50
MUSA 161216P00065000 P 12/16/16 65.0 0.00 4.90
MUSA 161216P00070000 P 12/16/16 70.0 1.15 2.95
MUSA 161216P00075000 P 12/16/16 75.0 4.50 8.00
MUSA 161216P00080000 P 12/16/16 80.0 9.00 13.50
MUSA 161216P00085000 P 12/16/16 85.0 14.00 18.50
MUSA 161216P00090000 P 12/16/16 90.0 19.00 23.50
MUSA 161216P00095000 P 12/16/16 95.0 24.00 28.50
MUSA 161216P00100000 P 12/16/16 100.0 29.50 33.00
MUSA 170120C00035000 C 01/20/17 35.0 32.10 35.60
MUSA 170120C00040000 C 01/20/17 40.0 26.50 31.20
MUSA 170120C00045000 C 01/20/17 45.0 21.30 26.00
MUSA 170120C00050000 C 01/20/17 50.0 16.30 21.00
MUSA 170120C00055000 C 01/20/17 55.0 11.50 16.30
MUSA 170120C00060000 C 01/20/17 60.0 7.50 11.00
MUSA 170120C00065000 C 01/20/17 65.0 3.70 6.70
MUSA 170120C00070000 C 01/20/17 70.0 1.60 2.30
MUSA 170120C00075000 C 01/20/17 75.0 0.00 2.65
MUSA 170120C00080000 C 01/20/17 80.0 0.00 0.50
MUSA 170120C00085000 C 01/20/17 85.0 0.00 0.50
MUSA 170120C00090000 C 01/20/17 90.0 0.00 3.50
MUSA 170120C00095000 C 01/20/17 95.0 0.00 3.50
MUSA 170120P00035000 P 01/20/17 35.0 0.00 0.50
MUSA 170120P00040000 P 01/20/17 40.0 0.00 2.30
MUSA 170120P00045000 P 01/20/17 45.0 0.00 0.50
MUSA 170120P00050000 P 01/20/17 50.0 0.00 0.50
MUSA 170120P00055000 P 01/20/17 55.0 0.00 1.10
MUSA 170120P00060000 P 01/20/17 60.0 0.00 0.85
MUSA 170120P00065000 P 01/20/17 65.0 0.95 1.80
MUSA 170120P00070000 P 01/20/17 70.0 2.80 3.80
MUSA 170120P00075000 P 01/20/17 75.0 5.40 7.70
MUSA 170120P00080000 P 01/20/17 80.0 9.00 13.80
MUSA 170120P00085000 P 01/20/17 85.0 14.50 18.00
MUSA 170120P00090000 P 01/20/17 90.0 19.00 23.50
MUSA 170120P00095000 P 01/20/17 95.0 24.50 28.00
MUSA 170421C00040000 C 04/21/17 40.0 27.30 30.80
MUSA 170421C00045000 C 04/21/17 45.0 21.70 26.50
MUSA 170421C00050000 C 04/21/17 50.0 17.10 21.50
MUSA 170421C00055000 C 04/21/17 55.0 12.90 16.60
MUSA 170421C00060000 C 04/21/17 60.0 8.70 12.20
MUSA 170421C00065000 C 04/21/17 65.0 4.70 8.20
MUSA 170421C00070000 C 04/21/17 70.0 3.20 4.40
MUSA 170421C00075000 C 04/21/17 75.0 1.50 2.55
MUSA 170421C00080000 C 04/21/17 80.0 0.00 4.00
MUSA 170421C00085000 C 04/21/17 85.0 0.00 0.60
MUSA 170421C00090000 C 04/21/17 90.0 0.00 0.50
MUSA 170421C00095000 C 04/21/17 95.0 0.00 3.90
MUSA 170421C00100000 C 04/21/17 100.0 0.00 3.10
MUSA 170421C00105000 C 04/21/17 105.0 0.00 3.10
MUSA 170421C00110000 C 04/21/17 110.0 0.00 3.10
MUSA 170421P00040000 P 04/21/17 40.0 0.00 4.70
MUSA 170421P00045000 P 04/21/17 45.0 0.00 2.20
MUSA 170421P00050000 P 04/21/17 50.0 0.05 4.00
MUSA 170421P00055000 P 04/21/17 55.0 0.20 1.15
MUSA 170421P00060000 P 04/21/17 60.0 1.25 3.20
MUSA 170421P00065000 P 04/21/17 65.0 2.35 3.50
MUSA 170421P00070000 P 04/21/17 70.0 4.20 5.60
MUSA 170421P00075000 P 04/21/17 75.0 6.20 10.00
MUSA 170421P00080000 P 04/21/17 80.0 10.10 13.80
MUSA 170421P00085000 P 04/21/17 85.0 14.70 18.80
MUSA 170421P00090000 P 04/21/17 90.0 19.00 23.70
MUSA 170421P00095000 P 04/21/17 95.0 24.00 28.80
MUSA 170421P00100000 P 04/21/17 100.0 29.00 33.80
MUSA 170421P00105000 P 04/21/17 105.0 34.00 38.80
MUSA 170421P00110000 P 04/21/17 110.0 39.50 43.00
MUSA 170721C00035000 C 07/21/17 35.0 32.50 36.00
MUSA 170721C00040000 C 07/21/17 40.0 26.90 31.50
MUSA 170721C00045000 C 07/21/17 45.0 22.30 26.90
MUSA 170721C00050000 C 07/21/17 50.0 17.70 21.90
MUSA 170721C00055000 C 07/21/17 55.0 13.70 17.40
MUSA 170721C00060000 C 07/21/17 60.0 10.00 12.50
MUSA 170721C00065000 C 07/21/17 65.0 7.00 8.90
MUSA 170721C00070000 C 07/21/17 70.0 4.70 6.30
MUSA 170721C00075000 C 07/21/17 75.0 2.25 4.10
MUSA 170721C00080000 C 07/21/17 80.0 1.45 3.10
MUSA 170721C00085000 C 07/21/17 85.0 0.00 4.10
MUSA 170721C00090000 C 07/21/17 90.0 0.00 4.90
MUSA 170721C00095000 C 07/21/17 95.0 0.00 4.90
MUSA 170721C00100000 C 07/21/17 100.0 0.00 3.90
MUSA 170721P00035000 P 07/21/17 35.0 0.00 3.70
MUSA 170721P00040000 P 07/21/17 40.0 0.00 1.55
MUSA 170721P00045000 P 07/21/17 45.0 0.10 2.75
MUSA 170721P00050000 P 07/21/17 50.0 0.00 4.00
MUSA 170721P00055000 P 07/21/17 55.0 1.05 2.35
MUSA 170721P00060000 P 07/21/17 60.0 1.70 3.60
MUSA 170721P00065000 P 07/21/17 65.0 3.40 5.10
MUSA 170721P00070000 P 07/21/17 70.0 5.40 7.10
MUSA 170721P00075000 P 07/21/17 75.0 8.40 10.10
MUSA 170721P00080000 P 07/21/17 80.0 11.30 14.20
MUSA 170721P00085000 P 07/21/17 85.0 15.10 18.80
MUSA 170721P00090000 P 07/21/17 90.0 19.70 24.00
MUSA 170721P00095000 P 07/21/17 95.0 24.10 28.90
MUSA 170721P00100000 P 07/21/17 100.0 29.50 33.00

OPRA data is delayed 15 minutes.