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 (2014-10-31)Premium Content

Murphy Usa Inc (MUSA)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 141220C00025000 C 12/20/14 25.0 37.10 41.60
MUSA 141220C00030000 C 12/20/14 30.0 31.90 35.60
MUSA 141220C00035000 C 12/20/14 35.0 26.90 30.60
MUSA 141220C00040000 C 12/20/14 40.0 22.00 25.60
MUSA 141220C00045000 C 12/20/14 45.0 16.80 21.10
MUSA 141220C00050000 C 12/20/14 50.0 12.10 15.60
MUSA 141220C00055000 C 12/20/14 55.0 7.40 10.60
MUSA 141220C00060000 C 12/20/14 60.0 2.80 5.60
MUSA 141220C00065000 C 12/20/14 65.0 1.10 1.50
MUSA 141220C00070000 C 12/20/14 70.0 0.00 0.55
MUSA 141220C00075000 C 12/20/14 75.0 0.00 0.50
MUSA 141220P00025000 P 12/20/14 25.0 0.00 4.90
MUSA 141220P00030000 P 12/20/14 30.0 0.00 0.50
MUSA 141220P00035000 P 12/20/14 35.0 0.00 0.50
MUSA 141220P00040000 P 12/20/14 40.0 0.00 0.75
MUSA 141220P00045000 P 12/20/14 45.0 0.00 0.90
MUSA 141220P00050000 P 12/20/14 50.0 0.00 0.65
MUSA 141220P00055000 P 12/20/14 55.0 0.00 0.20
MUSA 141220P00060000 P 12/20/14 60.0 0.00 1.20
MUSA 141220P00065000 P 12/20/14 65.0 1.25 4.90
MUSA 141220P00070000 P 12/20/14 70.0 4.70 7.50
MUSA 141220P00075000 P 12/20/14 75.0 9.50 12.50
MUSA 150117C00025000 C 01/17/15 25.0 37.60 40.60
MUSA 150117C00030000 C 01/17/15 30.0 31.90 35.50
MUSA 150117C00035000 C 01/17/15 35.0 27.20 30.70
MUSA 150117C00040000 C 01/17/15 40.0 22.20 26.80
MUSA 150117C00045000 C 01/17/15 45.0 17.50 20.50
MUSA 150117C00050000 C 01/17/15 50.0 12.60 15.60
MUSA 150117C00055000 C 01/17/15 55.0 7.70 10.70
MUSA 150117C00060000 C 01/17/15 60.0 3.90 6.00
MUSA 150117C00065000 C 01/17/15 65.0 1.20 2.10
MUSA 150117C00070000 C 01/17/15 70.0 0.05 1.00
MUSA 150117P00025000 P 01/17/15 25.0 0.00 3.50
MUSA 150117P00030000 P 01/17/15 30.0 0.00 3.20
MUSA 150117P00035000 P 01/17/15 35.0 0.00 3.50
MUSA 150117P00040000 P 01/17/15 40.0 0.00 3.50
MUSA 150117P00045000 P 01/17/15 45.0 0.00 3.60
MUSA 150117P00050000 P 01/17/15 50.0 0.00 0.50
MUSA 150117P00055000 P 01/17/15 55.0 0.00 0.50
MUSA 150117P00060000 P 01/17/15 60.0 0.30 4.10
MUSA 150117P00065000 P 01/17/15 65.0 1.55 4.80
MUSA 150117P00070000 P 01/17/15 70.0 5.10 7.80
MUSA 150417C00030000 C 04/17/15 30.0 32.60 35.60
MUSA 150417C00035000 C 04/17/15 35.0 27.00 30.70
MUSA 150417C00040000 C 04/17/15 40.0 22.00 25.60
MUSA 150417C00045000 C 04/17/15 45.0 17.00 20.80
MUSA 150417C00050000 C 04/17/15 50.0 12.80 16.00
MUSA 150417C00055000 C 04/17/15 55.0 8.40 11.30
MUSA 150417C00060000 C 04/17/15 60.0 5.40 6.90
MUSA 150417C00065000 C 04/17/15 65.0 3.30 3.90
MUSA 150417C00070000 C 04/17/15 70.0 1.35 3.90
MUSA 150417C00075000 C 04/17/15 75.0 0.35 1.20
MUSA 150417P00030000 P 04/17/15 30.0 0.00 0.50
MUSA 150417P00035000 P 04/17/15 35.0 0.00 0.95
MUSA 150417P00040000 P 04/17/15 40.0 0.00 0.50
MUSA 150417P00045000 P 04/17/15 45.0 0.00 0.50
MUSA 150417P00050000 P 04/17/15 50.0 0.00 0.60
MUSA 150417P00055000 P 04/17/15 55.0 0.30 1.25
MUSA 150417P00060000 P 04/17/15 60.0 1.60 3.30
MUSA 150417P00065000 P 04/17/15 65.0 3.70 6.30
MUSA 150417P00070000 P 04/17/15 70.0 6.70 9.40
MUSA 150417P00075000 P 04/17/15 75.0 10.10 13.30
MUSA 150717C00035000 C 07/17/15 35.0 27.50 30.60
MUSA 150717C00040000 C 07/17/15 40.0 22.10 25.90
MUSA 150717C00045000 C 07/17/15 45.0 17.30 20.90
MUSA 150717C00050000 C 07/17/15 50.0 13.20 16.80
MUSA 150717C00055000 C 07/17/15 55.0 9.00 12.40
MUSA 150717C00060000 C 07/17/15 60.0 5.40 8.90
MUSA 150717C00065000 C 07/17/15 65.0 2.70 6.40
MUSA 150717C00070000 C 07/17/15 70.0 2.00 4.10
MUSA 150717C00075000 C 07/17/15 75.0 1.05 2.20
MUSA 150717C00080000 C 07/17/15 80.0 0.05 4.60
MUSA 150717C00085000 C 07/17/15 85.0 0.00 1.35
MUSA 150717C00090000 C 07/17/15 90.0 0.00 1.30
MUSA 150717C00095000 C 07/17/15 95.0 0.00 0.85
MUSA 150717P00035000 P 07/17/15 35.0 0.00 0.50
MUSA 150717P00040000 P 07/17/15 40.0 0.00 0.60
MUSA 150717P00045000 P 07/17/15 45.0 0.00 0.40
MUSA 150717P00050000 P 07/17/15 50.0 0.05 1.20
MUSA 150717P00055000 P 07/17/15 55.0 0.95 2.60
MUSA 150717P00060000 P 07/17/15 60.0 2.00 4.50
MUSA 150717P00065000 P 07/17/15 65.0 4.30 7.20
MUSA 150717P00070000 P 07/17/15 70.0 7.20 10.50
MUSA 150717P00075000 P 07/17/15 75.0 10.70 14.20
MUSA 150717P00080000 P 07/17/15 80.0 14.90 18.40
MUSA 150717P00085000 P 07/17/15 85.0 19.90 23.00
MUSA 150717P00090000 P 07/17/15 90.0 24.50 27.80
MUSA 150717P00095000 P 07/17/15 95.0 29.70 33.00

OPRA data is delayed 15 minutes.