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 (2015-07-31)Premium Content

Murphy Usa Inc (MUSA)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 150918C00030000 C 09/18/15 30.0 17.50 21.90
MUSA 150918C00035000 C 09/18/15 35.0 12.30 17.00
MUSA 150918C00040000 C 09/18/15 40.0 7.30 12.00
MUSA 150918C00045000 C 09/18/15 45.0 2.85 6.90
MUSA 150918C00050000 C 09/18/15 50.0 0.65 3.50
MUSA 150918C00055000 C 09/18/15 55.0 0.00 0.50
MUSA 150918C00060000 C 09/18/15 60.0 0.00 4.80
MUSA 150918C00065000 C 09/18/15 65.0 0.00 4.90
MUSA 150918C00070000 C 09/18/15 70.0 0.00 4.90
MUSA 150918C00075000 C 09/18/15 75.0 0.00 4.80
MUSA 150918C00080000 C 09/18/15 80.0 0.00 4.80
MUSA 150918C00085000 C 09/18/15 85.0 0.00 0.40
MUSA 150918P00030000 P 09/18/15 30.0 0.00 0.50
MUSA 150918P00035000 P 09/18/15 35.0 0.00 4.90
MUSA 150918P00040000 P 09/18/15 40.0 0.00 4.80
MUSA 150918P00045000 P 09/18/15 45.0 0.00 4.80
MUSA 150918P00050000 P 09/18/15 50.0 0.80 4.20
MUSA 150918P00055000 P 09/18/15 55.0 3.20 8.00
MUSA 150918P00060000 P 09/18/15 60.0 8.20 12.80
MUSA 150918P00065000 P 09/18/15 65.0 13.10 17.80
MUSA 150918P00070000 P 09/18/15 70.0 18.00 22.70
MUSA 150918P00075000 P 09/18/15 75.0 23.00 27.60
MUSA 150918P00080000 P 09/18/15 80.0 28.00 32.60
MUSA 150918P00085000 P 09/18/15 85.0 33.30 37.50
MUSA 151016C00040000 C 10/16/15 40.0 7.50 12.00
MUSA 151016C00045000 C 10/16/15 45.0 3.00 7.80
MUSA 151016C00050000 C 10/16/15 50.0 0.90 4.50
MUSA 151016C00055000 C 10/16/15 55.0 0.00 1.00
MUSA 151016C00060000 C 10/16/15 60.0 0.00 0.50
MUSA 151016C00065000 C 10/16/15 65.0 0.00 0.45
MUSA 151016C00070000 C 10/16/15 70.0 0.00 0.90
MUSA 151016C00075000 C 10/16/15 75.0 0.00 0.80
MUSA 151016C00080000 C 10/16/15 80.0 0.00 0.25
MUSA 151016C00085000 C 10/16/15 85.0 0.00 0.80
MUSA 151016C00090000 C 10/16/15 90.0 0.00 0.80
MUSA 151016C00095000 C 10/16/15 95.0 0.00 0.80
MUSA 151016C00100000 C 10/16/15 100.0 0.00 4.90
MUSA 151016C00105000 C 10/16/15 105.0 0.00 0.80
MUSA 151016P00040000 P 10/16/15 40.0 0.00 0.65
MUSA 151016P00045000 P 10/16/15 45.0 0.00 4.80
MUSA 151016P00050000 P 10/16/15 50.0 1.55 4.90
MUSA 151016P00055000 P 10/16/15 55.0 5.20 8.00
MUSA 151016P00060000 P 10/16/15 60.0 9.50 12.90
MUSA 151016P00065000 P 10/16/15 65.0 13.30 17.80
MUSA 151016P00070000 P 10/16/15 70.0 19.30 21.40
MUSA 151016P00075000 P 10/16/15 75.0 24.30 26.40
MUSA 151016P00080000 P 10/16/15 80.0 28.10 32.90
MUSA 151016P00085000 P 10/16/15 85.0 33.10 37.80
MUSA 151016P00090000 P 10/16/15 90.0 38.00 42.60
MUSA 151016P00095000 P 10/16/15 95.0 43.00 47.60
MUSA 151016P00100000 P 10/16/15 100.0 48.00 52.70
MUSA 151016P00105000 P 10/16/15 105.0 53.00 57.60
MUSA 160115C00030000 C 01/15/16 30.0 18.30 21.10
MUSA 160115C00035000 C 01/15/16 35.0 12.50 17.20
MUSA 160115C00040000 C 01/15/16 40.0 8.00 12.80
MUSA 160115C00045000 C 01/15/16 45.0 4.20 8.50
MUSA 160115C00050000 C 01/15/16 50.0 2.95 4.50
MUSA 160115C00055000 C 01/15/16 55.0 1.20 1.95
MUSA 160115C00060000 C 01/15/16 60.0 0.25 1.40
MUSA 160115C00065000 C 01/15/16 65.0 0.00 2.00
MUSA 160115C00070000 C 01/15/16 70.0 0.00 1.25
MUSA 160115C00075000 C 01/15/16 75.0 0.00 4.80
MUSA 160115C00080000 C 01/15/16 80.0 0.00 4.80
MUSA 160115C00085000 C 01/15/16 85.0 0.00 1.05
MUSA 160115P00030000 P 01/15/16 30.0 0.00 1.30
MUSA 160115P00035000 P 01/15/16 35.0 0.00 4.70
MUSA 160115P00040000 P 01/15/16 40.0 0.15 2.75
MUSA 160115P00045000 P 01/15/16 45.0 1.30 2.60
MUSA 160115P00050000 P 01/15/16 50.0 3.10 4.70
MUSA 160115P00055000 P 01/15/16 55.0 5.00 9.40
MUSA 160115P00060000 P 01/15/16 60.0 9.80 13.60
MUSA 160115P00065000 P 01/15/16 65.0 14.50 18.00
MUSA 160115P00070000 P 01/15/16 70.0 18.90 22.30
MUSA 160115P00075000 P 01/15/16 75.0 23.20 27.80
MUSA 160115P00080000 P 01/15/16 80.0 28.20 32.80
MUSA 160115P00085000 P 01/15/16 85.0 33.80 36.50
MUSA 160415C00030000 C 04/15/16 30.0 18.10 21.80
MUSA 160415C00035000 C 04/15/16 35.0 12.50 17.20
MUSA 160415C00040000 C 04/15/16 40.0 8.50 13.00
MUSA 160415C00045000 C 04/15/16 45.0 5.00 9.40
MUSA 160415C00050000 C 04/15/16 50.0 3.90 5.90
MUSA 160415C00055000 C 04/15/16 55.0 2.00 4.00
MUSA 160415C00060000 C 04/15/16 60.0 0.35 2.60
MUSA 160415C00065000 C 04/15/16 65.0 0.20 3.10
MUSA 160415C00070000 C 04/15/16 70.0 0.00 2.75
MUSA 160415C00075000 C 04/15/16 75.0 0.00 0.90
MUSA 160415P00030000 P 04/15/16 30.0 0.00 1.05
MUSA 160415P00035000 P 04/15/16 35.0 0.00 2.35
MUSA 160415P00040000 P 04/15/16 40.0 0.35 3.40
MUSA 160415P00045000 P 04/15/16 45.0 2.00 3.80
MUSA 160415P00050000 P 04/15/16 50.0 4.00 6.00
MUSA 160415P00055000 P 04/15/16 55.0 6.40 10.30
MUSA 160415P00060000 P 04/15/16 60.0 9.50 14.00
MUSA 160415P00065000 P 04/15/16 65.0 14.40 18.50
MUSA 160415P00070000 P 04/15/16 70.0 18.30 23.00
MUSA 160415P00075000 P 04/15/16 75.0 24.00 27.30

OPRA data is delayed 15 minutes.