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 (2016-07-29)Premium Content

Murphy Usa Inc (MUSA)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 161021C00035000 C 10/21/16 35.0 36.80 39.70
MUSA 161021C00040000 C 10/21/16 40.0 30.70 35.50
MUSA 161021C00045000 C 10/21/16 45.0 25.70 30.50
MUSA 161021C00050000 C 10/21/16 50.0 21.00 25.50
MUSA 161021C00055000 C 10/21/16 55.0 15.90 20.50
MUSA 161021C00060000 C 10/21/16 60.0 11.00 15.60
MUSA 161021C00065000 C 10/21/16 65.0 8.00 9.30
MUSA 161021C00070000 C 10/21/16 70.0 3.50 4.00
MUSA 161021C00075000 C 10/21/16 75.0 0.70 1.25
MUSA 161021C00080000 C 10/21/16 80.0 0.00 1.10
MUSA 161021C00085000 C 10/21/16 85.0 0.00 1.00
MUSA 161021C00090000 C 10/21/16 90.0 0.00 1.00
MUSA 161021P00035000 P 10/21/16 35.0 0.00 0.50
MUSA 161021P00040000 P 10/21/16 40.0 0.00 1.05
MUSA 161021P00045000 P 10/21/16 45.0 0.00 0.60
MUSA 161021P00050000 P 10/21/16 50.0 0.00 0.05
MUSA 161021P00055000 P 10/21/16 55.0 0.00 0.05
MUSA 161021P00060000 P 10/21/16 60.0 0.00 0.50
MUSA 161021P00065000 P 10/21/16 65.0 0.20 0.60
MUSA 161021P00070000 P 10/21/16 70.0 0.65 0.90
MUSA 161021P00075000 P 10/21/16 75.0 2.10 3.50
MUSA 161021P00080000 P 10/21/16 80.0 4.50 9.20
MUSA 161021P00085000 P 10/21/16 85.0 10.60 13.20
MUSA 161021P00090000 P 10/21/16 90.0 16.10 18.20
MUSA 161118C00045000 C 11/18/16 45.0 27.00 29.70
MUSA 161118C00050000 C 11/18/16 50.0 21.00 25.80
MUSA 161118C00055000 C 11/18/16 55.0 16.00 20.80
MUSA 161118C00060000 C 11/18/16 60.0 11.30 16.00
MUSA 161118C00065000 C 11/18/16 65.0 7.50 10.50
MUSA 161118C00070000 C 11/18/16 70.0 4.20 6.10
MUSA 161118C00075000 C 11/18/16 75.0 1.80 2.45
MUSA 161118C00080000 C 11/18/16 80.0 0.00 1.55
MUSA 161118C00085000 C 11/18/16 85.0 0.00 1.15
MUSA 161118C00090000 C 11/18/16 90.0 0.00 1.60
MUSA 161118C00095000 C 11/18/16 95.0 0.00 1.00
MUSA 161118C00100000 C 11/18/16 100.0 0.00 1.00
MUSA 161118C00105000 C 11/18/16 105.0 0.00 1.00
MUSA 161118C00110000 C 11/18/16 110.0 0.00 1.00
MUSA 161118P00045000 P 11/18/16 45.0 0.00 1.15
MUSA 161118P00050000 P 11/18/16 50.0 0.00 1.20
MUSA 161118P00055000 P 11/18/16 55.0 0.00 1.25
MUSA 161118P00060000 P 11/18/16 60.0 0.10 0.65
MUSA 161118P00065000 P 11/18/16 65.0 0.45 1.05
MUSA 161118P00070000 P 11/18/16 70.0 1.40 1.90
MUSA 161118P00075000 P 11/18/16 75.0 3.50 4.30
MUSA 161118P00080000 P 11/18/16 80.0 6.20 8.30
MUSA 161118P00085000 P 11/18/16 85.0 9.50 14.20
MUSA 161118P00090000 P 11/18/16 90.0 14.50 19.00
MUSA 161118P00095000 P 11/18/16 95.0 19.50 24.00
MUSA 161118P00100000 P 11/18/16 100.0 24.50 29.00
MUSA 161118P00105000 P 11/18/16 105.0 29.50 34.30
MUSA 161118P00110000 P 11/18/16 110.0 35.50 38.20
MUSA 170120C00035000 C 01/20/17 35.0 37.00 39.70
MUSA 170120C00040000 C 01/20/17 40.0 31.10 35.80
MUSA 170120C00045000 C 01/20/17 45.0 26.10 31.00
MUSA 170120C00050000 C 01/20/17 50.0 21.10 26.00
MUSA 170120C00055000 C 01/20/17 55.0 16.70 21.00
MUSA 170120C00060000 C 01/20/17 60.0 12.70 15.80
MUSA 170120C00065000 C 01/20/17 65.0 7.70 11.20
MUSA 170120C00070000 C 01/20/17 70.0 5.20 6.70
MUSA 170120C00075000 C 01/20/17 75.0 2.80 3.90
MUSA 170120C00080000 C 01/20/17 80.0 1.05 2.35
MUSA 170120C00085000 C 01/20/17 85.0 0.35 0.95
MUSA 170120C00090000 C 01/20/17 90.0 0.00 1.50
MUSA 170120C00095000 C 01/20/17 95.0 0.00 0.50
MUSA 170120P00035000 P 01/20/17 35.0 0.00 1.50
MUSA 170120P00040000 P 01/20/17 40.0 0.00 1.55
MUSA 170120P00045000 P 01/20/17 45.0 0.00 1.05
MUSA 170120P00050000 P 01/20/17 50.0 0.00 1.65
MUSA 170120P00055000 P 01/20/17 55.0 0.10 1.45
MUSA 170120P00060000 P 01/20/17 60.0 0.35 1.05
MUSA 170120P00065000 P 01/20/17 65.0 0.85 2.00
MUSA 170120P00070000 P 01/20/17 70.0 2.20 2.80
MUSA 170120P00075000 P 01/20/17 75.0 4.30 5.60
MUSA 170120P00080000 P 01/20/17 80.0 6.80 10.30
MUSA 170120P00085000 P 01/20/17 85.0 10.90 13.20
MUSA 170120P00090000 P 01/20/17 90.0 14.70 19.40
MUSA 170120P00095000 P 01/20/17 95.0 20.60 23.10
MUSA 170421C00040000 C 04/21/17 40.0 32.10 34.70
MUSA 170421C00045000 C 04/21/17 45.0 26.10 31.00
MUSA 170421C00050000 C 04/21/17 50.0 21.50 26.20
MUSA 170421C00055000 C 04/21/17 55.0 17.10 21.50
MUSA 170421C00060000 C 04/21/17 60.0 12.90 17.00
MUSA 170421C00065000 C 04/21/17 65.0 8.90 12.60
MUSA 170421C00070000 C 04/21/17 70.0 5.70 9.40
MUSA 170421C00075000 C 04/21/17 75.0 4.10 5.80
MUSA 170421C00080000 C 04/21/17 80.0 2.25 3.70
MUSA 170421C00085000 C 04/21/17 85.0 0.40 2.45
MUSA 170421C00090000 C 04/21/17 90.0 0.35 1.50
MUSA 170421C00095000 C 04/21/17 95.0 0.00 2.70
MUSA 170421C00100000 C 04/21/17 100.0 0.00 1.90
MUSA 170421C00105000 C 04/21/17 105.0 0.00 2.40
MUSA 170421C00110000 C 04/21/17 110.0 0.00 1.80
MUSA 170421P00040000 P 04/21/17 40.0 0.00 1.10
MUSA 170421P00045000 P 04/21/17 45.0 0.00 0.40
MUSA 170421P00050000 P 04/21/17 50.0 0.05 1.55
MUSA 170421P00055000 P 04/21/17 55.0 0.35 1.60
MUSA 170421P00060000 P 04/21/17 60.0 0.75 2.25
MUSA 170421P00065000 P 04/21/17 65.0 1.55 3.20
MUSA 170421P00070000 P 04/21/17 70.0 2.95 5.80
MUSA 170421P00075000 P 04/21/17 75.0 5.20 7.60
MUSA 170421P00080000 P 04/21/17 80.0 7.80 11.40
MUSA 170421P00085000 P 04/21/17 85.0 10.50 15.20
MUSA 170421P00090000 P 04/21/17 90.0 15.00 19.40
MUSA 170421P00095000 P 04/21/17 95.0 19.50 24.20
MUSA 170421P00100000 P 04/21/17 100.0 24.50 29.40
MUSA 170421P00105000 P 04/21/17 105.0 29.50 34.30
MUSA 170421P00110000 P 04/21/17 110.0 35.90 38.20

OPRA data is delayed 15 minutes.