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 May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160617C00030000 C 06/17/16 30.0 34.60 37.90
MUSA 160617C00035000 C 06/17/16 35.0 29.60 34.10
MUSA 160617C00040000 C 06/17/16 40.0 24.60 29.10
MUSA 160617C00045000 C 06/17/16 45.0 19.60 24.30
MUSA 160617C00050000 C 06/17/16 50.0 14.60 18.40
MUSA 160617C00055000 C 06/17/16 55.0 9.50 13.30
MUSA 160617C00060000 C 06/17/16 60.0 4.50 8.50
MUSA 160617C00065000 C 06/17/16 65.0 1.60 3.40
MUSA 160617C00070000 C 06/17/16 70.0 0.05 1.05
MUSA 160617C00075000 C 06/17/16 75.0 0.00 0.50
MUSA 160617C00080000 C 06/17/16 80.0 0.00 0.45
MUSA 160617C00085000 C 06/17/16 85.0 0.00 0.50
MUSA 160617C00090000 C 06/17/16 90.0 0.00 1.45
MUSA 160617P00030000 P 06/17/16 30.0 0.00 0.45
MUSA 160617P00035000 P 06/17/16 35.0 0.00 0.50
MUSA 160617P00040000 P 06/17/16 40.0 0.00 1.45
MUSA 160617P00045000 P 06/17/16 45.0 0.00 1.45
MUSA 160617P00050000 P 06/17/16 50.0 0.00 0.50
MUSA 160617P00055000 P 06/17/16 55.0 0.00 0.50
MUSA 160617P00060000 P 06/17/16 60.0 0.05 0.70
MUSA 160617P00065000 P 06/17/16 65.0 0.75 2.00
MUSA 160617P00070000 P 06/17/16 70.0 3.00 5.60
MUSA 160617P00075000 P 06/17/16 75.0 6.60 11.00
MUSA 160617P00080000 P 06/17/16 80.0 11.10 15.70
MUSA 160617P00085000 P 06/17/16 85.0 16.30 20.90
MUSA 160617P00090000 P 06/17/16 90.0 22.60 25.60
MUSA 160715C00030000 C 07/15/16 30.0 34.00 38.00
MUSA 160715C00035000 C 07/15/16 35.0 29.50 34.10
MUSA 160715C00040000 C 07/15/16 40.0 24.50 29.20
MUSA 160715C00045000 C 07/15/16 45.0 19.50 23.70
MUSA 160715C00050000 C 07/15/16 50.0 14.70 18.60
MUSA 160715C00055000 C 07/15/16 55.0 9.50 13.80
MUSA 160715C00060000 C 07/15/16 60.0 6.90 7.70
MUSA 160715C00065000 C 07/15/16 65.0 3.20 4.00
MUSA 160715C00070000 C 07/15/16 70.0 1.05 1.55
MUSA 160715C00075000 C 07/15/16 75.0 0.00 0.50
MUSA 160715C00080000 C 07/15/16 80.0 0.00 0.50
MUSA 160715C00085000 C 07/15/16 85.0 0.00 2.30
MUSA 160715P00030000 P 07/15/16 30.0 0.00 0.50
MUSA 160715P00035000 P 07/15/16 35.0 0.00 0.85
MUSA 160715P00040000 P 07/15/16 40.0 0.00 1.10
MUSA 160715P00045000 P 07/15/16 45.0 0.00 2.30
MUSA 160715P00050000 P 07/15/16 50.0 0.00 0.50
MUSA 160715P00055000 P 07/15/16 55.0 0.15 0.40
MUSA 160715P00060000 P 07/15/16 60.0 0.50 0.95
MUSA 160715P00065000 P 07/15/16 65.0 1.60 2.25
MUSA 160715P00070000 P 07/15/16 70.0 2.60 7.00
MUSA 160715P00075000 P 07/15/16 75.0 7.00 10.90
MUSA 160715P00080000 P 07/15/16 80.0 11.00 15.50
MUSA 160715P00085000 P 07/15/16 85.0 17.10 20.50
MUSA 161021C00035000 C 10/21/16 35.0 29.50 32.80
MUSA 161021C00040000 C 10/21/16 40.0 24.70 29.10
MUSA 161021C00045000 C 10/21/16 45.0 19.90 24.40
MUSA 161021C00050000 C 10/21/16 50.0 15.20 19.50
MUSA 161021C00055000 C 10/21/16 55.0 10.50 14.90
MUSA 161021C00060000 C 10/21/16 60.0 6.50 11.00
MUSA 161021C00065000 C 10/21/16 65.0 5.30 6.10
MUSA 161021C00070000 C 10/21/16 70.0 2.95 3.70
MUSA 161021C00075000 C 10/21/16 75.0 1.55 2.15
MUSA 161021C00080000 C 10/21/16 80.0 0.70 1.30
MUSA 161021C00085000 C 10/21/16 85.0 0.00 0.50
MUSA 161021C00090000 C 10/21/16 90.0 0.00 0.50
MUSA 161021P00035000 P 10/21/16 35.0 0.00 0.50
MUSA 161021P00040000 P 10/21/16 40.0 0.00 0.50
MUSA 161021P00045000 P 10/21/16 45.0 0.20 0.50
MUSA 161021P00050000 P 10/21/16 50.0 0.45 0.85
MUSA 161021P00055000 P 10/21/16 55.0 0.95 1.50
MUSA 161021P00060000 P 10/21/16 60.0 1.85 2.60
MUSA 161021P00065000 P 10/21/16 65.0 3.50 4.40
MUSA 161021P00070000 P 10/21/16 70.0 6.10 7.10
MUSA 161021P00075000 P 10/21/16 75.0 8.10 12.40
MUSA 161021P00080000 P 10/21/16 80.0 12.30 16.30
MUSA 161021P00085000 P 10/21/16 85.0 16.10 20.80
MUSA 161021P00090000 P 10/21/16 90.0 22.10 25.70
MUSA 170120C00035000 C 01/20/17 35.0 29.80 33.40
MUSA 170120C00040000 C 01/20/17 40.0 25.00 29.50
MUSA 170120C00045000 C 01/20/17 45.0 20.10 24.00
MUSA 170120C00050000 C 01/20/17 50.0 15.50 19.80
MUSA 170120C00055000 C 01/20/17 55.0 11.00 15.60
MUSA 170120C00060000 C 01/20/17 60.0 7.50 12.00
MUSA 170120C00065000 C 01/20/17 65.0 5.50 8.00
MUSA 170120C00070000 C 01/20/17 70.0 2.80 5.60
MUSA 170120C00075000 C 01/20/17 75.0 1.35 3.90
MUSA 170120C00080000 C 01/20/17 80.0 0.50 4.40
MUSA 170120C00085000 C 01/20/17 85.0 0.45 2.45
MUSA 170120C00090000 C 01/20/17 90.0 0.10 1.15
MUSA 170120C00095000 C 01/20/17 95.0 0.00 0.85
MUSA 170120P00035000 P 01/20/17 35.0 0.00 0.50
MUSA 170120P00040000 P 01/20/17 40.0 0.00 1.15
MUSA 170120P00045000 P 01/20/17 45.0 0.10 1.45
MUSA 170120P00050000 P 01/20/17 50.0 0.80 1.90
MUSA 170120P00055000 P 01/20/17 55.0 0.70 3.20
MUSA 170120P00060000 P 01/20/17 60.0 3.00 4.10
MUSA 170120P00065000 P 01/20/17 65.0 3.00 7.50
MUSA 170120P00070000 P 01/20/17 70.0 6.60 9.20
MUSA 170120P00075000 P 01/20/17 75.0 9.80 12.60
MUSA 170120P00080000 P 01/20/17 80.0 13.00 17.50
MUSA 170120P00085000 P 01/20/17 85.0 17.20 21.50
MUSA 170120P00090000 P 01/20/17 90.0 22.00 25.80
MUSA 170120P00095000 P 01/20/17 95.0 27.20 30.60

OPRA data is delayed 15 minutes.