Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Murphy Usa Inc (MUSA)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 171215C00040000 C Dec 15, 2017 40.0 33.70 38.50
MUSA 171215C00045000 C Dec 15, 2017 45.0 28.70 33.50
MUSA 171215C00050000 C Dec 15, 2017 50.0 23.70 28.50
MUSA 171215C00055000 C Dec 15, 2017 55.0 18.70 23.50
MUSA 171215C00060000 C Dec 15, 2017 60.0 13.70 18.50
MUSA 171215C00065000 C Dec 15, 2017 65.0 8.90 13.50
MUSA 171215C00070000 C Dec 15, 2017 70.0 6.20 6.70
MUSA 171215C00075000 C Dec 15, 2017 75.0 2.25 2.65
MUSA 171215C00080000 C Dec 15, 2017 80.0 0.35 0.50
MUSA 171215C00085000 C Dec 15, 2017 85.0 0.00 0.75
MUSA 171215C00090000 C Dec 15, 2017 90.0 0.00 0.55
MUSA 171215C00095000 C Dec 15, 2017 95.0 0.00 0.40
MUSA 171215C00100000 C Dec 15, 2017 100.0 0.00 1.05
MUSA 171215C00105000 C Dec 15, 2017 105.0 0.00 0.45
MUSA 171215P00040000 P Dec 15, 2017 40.0 0.00 0.65
MUSA 171215P00045000 P Dec 15, 2017 45.0 0.00 1.25
MUSA 171215P00050000 P Dec 15, 2017 50.0 0.00 1.00
MUSA 171215P00055000 P Dec 15, 2017 55.0 0.00 0.60
MUSA 171215P00060000 P Dec 15, 2017 60.0 0.00 0.45
MUSA 171215P00065000 P Dec 15, 2017 65.0 0.00 0.50
MUSA 171215P00070000 P Dec 15, 2017 70.0 0.25 0.35
MUSA 171215P00075000 P Dec 15, 2017 75.0 1.20 1.55
MUSA 171215P00080000 P Dec 15, 2017 80.0 3.90 4.50
MUSA 171215P00085000 P Dec 15, 2017 85.0 6.50 10.80
MUSA 171215P00090000 P Dec 15, 2017 90.0 11.50 16.30
MUSA 171215P00095000 P Dec 15, 2017 95.0 16.50 21.30
MUSA 171215P00100000 P Dec 15, 2017 100.0 21.50 26.30
MUSA 171215P00105000 P Dec 15, 2017 105.0 26.50 31.40
MUSA 180119C00035000 C Jan 19, 2018 35.0 38.70 43.50
MUSA 180119C00040000 C Jan 19, 2018 40.0 34.00 38.60
MUSA 180119C00045000 C Jan 19, 2018 45.0 28.70 33.50
MUSA 180119C00050000 C Jan 19, 2018 50.0 23.70 28.50
MUSA 180119C00055000 C Jan 19, 2018 55.0 19.00 23.80
MUSA 180119C00060000 C Jan 19, 2018 60.0 14.00 18.80
MUSA 180119C00065000 C Jan 19, 2018 65.0 10.60 12.90
MUSA 180119C00070000 C Jan 19, 2018 70.0 6.70 7.60
MUSA 180119C00075000 C Jan 19, 2018 75.0 3.30 3.80
MUSA 180119C00080000 C Jan 19, 2018 80.0 1.10 1.30
MUSA 180119C00085000 C Jan 19, 2018 85.0 0.15 0.40
MUSA 180119C00090000 C Jan 19, 2018 90.0 0.00 0.35
MUSA 180119C00095000 C Jan 19, 2018 95.0 0.00 0.55
MUSA 180119C00100000 C Jan 19, 2018 100.0 0.00 0.30
MUSA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.90
MUSA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.55
MUSA 180119P00045000 P Jan 19, 2018 45.0 0.00 1.10
MUSA 180119P00050000 P Jan 19, 2018 50.0 0.00 0.90
MUSA 180119P00055000 P Jan 19, 2018 55.0 0.00 0.20
MUSA 180119P00060000 P Jan 19, 2018 60.0 0.10 0.50
MUSA 180119P00065000 P Jan 19, 2018 65.0 0.25 0.45
MUSA 180119P00070000 P Jan 19, 2018 70.0 0.70 1.15
MUSA 180119P00075000 P Jan 19, 2018 75.0 2.00 2.45
MUSA 180119P00080000 P Jan 19, 2018 80.0 4.60 5.00
MUSA 180119P00085000 P Jan 19, 2018 85.0 8.10 10.00
MUSA 180119P00090000 P Jan 19, 2018 90.0 11.50 16.40
MUSA 180119P00095000 P Jan 19, 2018 95.0 16.50 21.40
MUSA 180119P00100000 P Jan 19, 2018 100.0 21.50 26.40
MUSA 180420C00035000 C Apr 20, 2018 35.0 38.70 43.50
MUSA 180420C00040000 C Apr 20, 2018 40.0 34.00 38.80
MUSA 180420C00045000 C Apr 20, 2018 45.0 29.00 33.80
MUSA 180420C00050000 C Apr 20, 2018 50.0 24.10 29.00
MUSA 180420C00055000 C Apr 20, 2018 55.0 19.50 24.40
MUSA 180420C00060000 C Apr 20, 2018 60.0 14.80 19.50
MUSA 180420C00065000 C Apr 20, 2018 65.0 12.40 14.00
MUSA 180420C00070000 C Apr 20, 2018 70.0 8.60 9.80
MUSA 180420C00075000 C Apr 20, 2018 75.0 5.30 6.40
MUSA 180420C00080000 C Apr 20, 2018 80.0 2.75 4.10
MUSA 180420C00085000 C Apr 20, 2018 85.0 1.35 2.45
MUSA 180420C00090000 C Apr 20, 2018 90.0 0.50 1.30
MUSA 180420C00095000 C Apr 20, 2018 95.0 0.10 0.70
MUSA 180420P00035000 P Apr 20, 2018 35.0 0.00 0.75
MUSA 180420P00040000 P Apr 20, 2018 40.0 0.05 0.60
MUSA 180420P00045000 P Apr 20, 2018 45.0 0.10 0.60
MUSA 180420P00050000 P Apr 20, 2018 50.0 0.15 0.80
MUSA 180420P00055000 P Apr 20, 2018 55.0 0.30 0.80
MUSA 180420P00060000 P Apr 20, 2018 60.0 0.55 1.20
MUSA 180420P00065000 P Apr 20, 2018 65.0 1.10 1.80
MUSA 180420P00070000 P Apr 20, 2018 70.0 2.05 3.10
MUSA 180420P00075000 P Apr 20, 2018 75.0 3.30 4.80
MUSA 180420P00080000 P Apr 20, 2018 80.0 6.20 7.40
MUSA 180420P00085000 P Apr 20, 2018 85.0 9.70 11.30
MUSA 180420P00090000 P Apr 20, 2018 90.0 12.60 16.40
MUSA 180420P00095000 P Apr 20, 2018 95.0 16.70 21.50
OPRA data is delayed 15 minutes.