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 (2015-01-30)Premium Content

Murphy Usa Inc (MUSA)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 150220C00035000 C 02/20/15 35.0 33.00 36.60
MUSA 150220C00040000 C 02/20/15 40.0 27.80 32.10
MUSA 150220C00045000 C 02/20/15 45.0 22.80 27.10
MUSA 150220C00050000 C 02/20/15 50.0 17.70 22.10
MUSA 150220C00055000 C 02/20/15 55.0 12.70 16.60
MUSA 150220C00060000 C 02/20/15 60.0 8.20 11.70
MUSA 150220C00065000 C 02/20/15 65.0 3.70 7.50
MUSA 150220C00070000 C 02/20/15 70.0 0.20 2.45
MUSA 150220C00075000 C 02/20/15 75.0 0.35 3.60
MUSA 150220C00080000 C 02/20/15 80.0 0.00 2.95
MUSA 150220C00085000 C 02/20/15 85.0 0.00 4.80
MUSA 150220C00090000 C 02/20/15 90.0 0.00 4.90
MUSA 150220C00095000 C 02/20/15 95.0 0.00 4.80
MUSA 150220P00035000 P 02/20/15 35.0 0.00 4.80
MUSA 150220P00040000 P 02/20/15 40.0 0.00 4.90
MUSA 150220P00045000 P 02/20/15 45.0 0.00 4.90
MUSA 150220P00050000 P 02/20/15 50.0 0.00 4.80
MUSA 150220P00055000 P 02/20/15 55.0 0.00 4.80
MUSA 150220P00060000 P 02/20/15 60.0 0.00 4.80
MUSA 150220P00065000 P 02/20/15 65.0 0.00 4.50
MUSA 150220P00070000 P 02/20/15 70.0 0.20 4.90
MUSA 150220P00075000 P 02/20/15 75.0 4.30 8.10
MUSA 150220P00080000 P 02/20/15 80.0 8.80 12.40
MUSA 150220P00085000 P 02/20/15 85.0 13.50 17.10
MUSA 150220P00090000 P 02/20/15 90.0 18.60 22.30
MUSA 150220P00095000 P 02/20/15 95.0 23.70 27.00
MUSA 150320C00035000 C 03/20/15 35.0 33.00 37.00
MUSA 150320C00040000 C 03/20/15 40.0 27.50 31.90
MUSA 150320C00045000 C 03/20/15 45.0 22.70 26.90
MUSA 150320C00050000 C 03/20/15 50.0 17.70 21.90
MUSA 150320C00055000 C 03/20/15 55.0 12.80 17.20
MUSA 150320C00060000 C 03/20/15 60.0 8.20 12.00
MUSA 150320C00065000 C 03/20/15 65.0 4.10 8.20
MUSA 150320C00070000 C 03/20/15 70.0 1.20 4.60
MUSA 150320C00075000 C 03/20/15 75.0 0.05 3.50
MUSA 150320C00080000 C 03/20/15 80.0 0.00 4.90
MUSA 150320C00085000 C 03/20/15 85.0 0.00 4.80
MUSA 150320C00090000 C 03/20/15 90.0 0.00 4.90
MUSA 150320C00095000 C 03/20/15 95.0 0.00 4.90
MUSA 150320C00100000 C 03/20/15 100.0 0.00 4.80
MUSA 150320P00035000 P 03/20/15 35.0 0.00 4.80
MUSA 150320P00040000 P 03/20/15 40.0 0.00 4.90
MUSA 150320P00045000 P 03/20/15 45.0 0.00 4.90
MUSA 150320P00050000 P 03/20/15 50.0 0.00 4.90
MUSA 150320P00055000 P 03/20/15 55.0 0.00 4.90
MUSA 150320P00060000 P 03/20/15 60.0 0.00 4.80
MUSA 150320P00065000 P 03/20/15 65.0 0.05 4.80
MUSA 150320P00070000 P 03/20/15 70.0 1.00 5.10
MUSA 150320P00075000 P 03/20/15 75.0 4.40 8.40
MUSA 150320P00080000 P 03/20/15 80.0 8.30 12.70
MUSA 150320P00085000 P 03/20/15 85.0 13.10 17.40
MUSA 150320P00090000 P 03/20/15 90.0 18.00 22.20
MUSA 150320P00095000 P 03/20/15 95.0 22.90 27.20
MUSA 150320P00100000 P 03/20/15 100.0 28.40 32.00
MUSA 150417C00030000 C 04/17/15 30.0 38.00 42.10
MUSA 150417C00035000 C 04/17/15 35.0 32.70 37.00
MUSA 150417C00040000 C 04/17/15 40.0 27.70 32.00
MUSA 150417C00045000 C 04/17/15 45.0 23.00 26.60
MUSA 150417C00050000 C 04/17/15 50.0 17.80 21.70
MUSA 150417C00055000 C 04/17/15 55.0 13.30 16.80
MUSA 150417C00060000 C 04/17/15 60.0 8.80 12.70
MUSA 150417C00065000 C 04/17/15 65.0 4.30 8.70
MUSA 150417C00070000 C 04/17/15 70.0 1.80 4.30
MUSA 150417C00075000 C 04/17/15 75.0 0.40 3.60
MUSA 150417P00030000 P 04/17/15 30.0 0.00 4.80
MUSA 150417P00035000 P 04/17/15 35.0 0.00 4.90
MUSA 150417P00040000 P 04/17/15 40.0 0.00 4.90
MUSA 150417P00045000 P 04/17/15 45.0 0.00 4.90
MUSA 150417P00050000 P 04/17/15 50.0 0.00 2.15
MUSA 150417P00055000 P 04/17/15 55.0 0.00 3.20
MUSA 150417P00060000 P 04/17/15 60.0 0.05 3.70
MUSA 150417P00065000 P 04/17/15 65.0 0.05 4.70
MUSA 150417P00070000 P 04/17/15 70.0 1.70 5.90
MUSA 150417P00075000 P 04/17/15 75.0 4.70 9.00
MUSA 150717C00035000 C 07/17/15 35.0 33.80 36.70
MUSA 150717C00040000 C 07/17/15 40.0 28.80 32.20
MUSA 150717C00045000 C 07/17/15 45.0 23.70 27.30
MUSA 150717C00050000 C 07/17/15 50.0 18.90 22.40
MUSA 150717C00055000 C 07/17/15 55.0 13.60 17.80
MUSA 150717C00060000 C 07/17/15 60.0 9.80 13.30
MUSA 150717C00065000 C 07/17/15 65.0 5.80 9.90
MUSA 150717C00070000 C 07/17/15 70.0 3.90 6.60
MUSA 150717C00075000 C 07/17/15 75.0 1.30 4.80
MUSA 150717C00080000 C 07/17/15 80.0 0.50 3.80
MUSA 150717C00085000 C 07/17/15 85.0 0.20 3.40
MUSA 150717C00090000 C 07/17/15 90.0 0.00 3.80
MUSA 150717C00095000 C 07/17/15 95.0 0.00 3.50
MUSA 150717P00035000 P 07/17/15 35.0 0.00 4.80
MUSA 150717P00040000 P 07/17/15 40.0 0.00 4.80
MUSA 150717P00045000 P 07/17/15 45.0 0.00 3.40
MUSA 150717P00050000 P 07/17/15 50.0 0.05 3.60
MUSA 150717P00055000 P 07/17/15 55.0 0.05 3.90
MUSA 150717P00060000 P 07/17/15 60.0 0.05 4.60
MUSA 150717P00065000 P 07/17/15 65.0 1.30 4.70
MUSA 150717P00070000 P 07/17/15 70.0 3.40 6.00
MUSA 150717P00075000 P 07/17/15 75.0 6.10 10.00
MUSA 150717P00080000 P 07/17/15 80.0 9.90 14.00
MUSA 150717P00085000 P 07/17/15 85.0 14.00 18.30
MUSA 150717P00090000 P 07/17/15 90.0 18.80 22.80
MUSA 150717P00095000 P 07/17/15 95.0 24.00 27.40

OPRA data is delayed 15 minutes.