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 Aug 29 2016 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160916C00040000 C 09/16/16 40.0 32.70 35.10
MUSA 160916C00045000 C 09/16/16 45.0 26.70 31.30
MUSA 160916C00050000 C 09/16/16 50.0 21.60 26.40
MUSA 160916C00055000 C 09/16/16 55.0 17.30 21.40
MUSA 160916C00060000 C 09/16/16 60.0 12.30 16.40
MUSA 160916C00065000 C 09/16/16 65.0 8.20 11.40
MUSA 160916C00070000 C 09/16/16 70.0 2.85 5.30
MUSA 160916C00075000 C 09/16/16 75.0 0.40 1.40
MUSA 160916C00080000 C 09/16/16 80.0 0.00 0.50
MUSA 160916C00085000 C 09/16/16 85.0 0.00 0.55
MUSA 160916C00090000 C 09/16/16 90.0 0.00 0.55
MUSA 160916C00095000 C 09/16/16 95.0 0.00 0.55
MUSA 160916C00100000 C 09/16/16 100.0 0.00 0.55
MUSA 160916C00105000 C 09/16/16 105.0 0.00 0.55
MUSA 160916C00110000 C 09/16/16 110.0 0.00 0.55
MUSA 160916P00040000 P 09/16/16 40.0 0.00 0.55
MUSA 160916P00045000 P 09/16/16 45.0 0.00 0.60
MUSA 160916P00050000 P 09/16/16 50.0 0.00 0.60
MUSA 160916P00055000 P 09/16/16 55.0 0.00 0.60
MUSA 160916P00060000 P 09/16/16 60.0 0.00 2.70
MUSA 160916P00065000 P 09/16/16 65.0 0.00 0.50
MUSA 160916P00070000 P 09/16/16 70.0 0.05 0.85
MUSA 160916P00075000 P 09/16/16 75.0 1.60 2.80
MUSA 160916P00080000 P 09/16/16 80.0 4.70 8.50
MUSA 160916P00085000 P 09/16/16 85.0 9.90 13.60
MUSA 160916P00090000 P 09/16/16 90.0 14.30 18.50
MUSA 160916P00095000 P 09/16/16 95.0 18.80 23.50
MUSA 160916P00100000 P 09/16/16 100.0 23.70 28.50
MUSA 160916P00105000 P 09/16/16 105.0 28.70 33.50
MUSA 160916P00110000 P 09/16/16 110.0 34.90 37.30
MUSA 161021C00035000 C 10/21/16 35.0 37.80 39.90
MUSA 161021C00040000 C 10/21/16 40.0 31.50 36.30
MUSA 161021C00045000 C 10/21/16 45.0 26.70 31.30
MUSA 161021C00050000 C 10/21/16 50.0 21.70 26.30
MUSA 161021C00055000 C 10/21/16 55.0 16.70 21.50
MUSA 161021C00060000 C 10/21/16 60.0 11.70 16.50
MUSA 161021C00065000 C 10/21/16 65.0 8.50 10.30
MUSA 161021C00070000 C 10/21/16 70.0 4.30 5.70
MUSA 161021C00075000 C 10/21/16 75.0 1.45 2.55
MUSA 161021C00080000 C 10/21/16 80.0 0.15 0.80
MUSA 161021C00085000 C 10/21/16 85.0 0.00 0.50
MUSA 161021C00090000 C 10/21/16 90.0 0.00 0.60
MUSA 161021P00035000 P 10/21/16 35.0 0.00 0.60
MUSA 161021P00040000 P 10/21/16 40.0 0.00 0.65
MUSA 161021P00045000 P 10/21/16 45.0 0.00 0.50
MUSA 161021P00050000 P 10/21/16 50.0 0.00 0.50
MUSA 161021P00055000 P 10/21/16 55.0 0.00 0.50
MUSA 161021P00060000 P 10/21/16 60.0 0.00 0.85
MUSA 161021P00065000 P 10/21/16 65.0 0.00 1.20
MUSA 161021P00070000 P 10/21/16 70.0 0.80 1.30
MUSA 161021P00075000 P 10/21/16 75.0 2.70 3.90
MUSA 161021P00080000 P 10/21/16 80.0 4.10 7.20
MUSA 161021P00085000 P 10/21/16 85.0 8.70 13.50
MUSA 161021P00090000 P 10/21/16 90.0 14.60 17.50
MUSA 170120C00035000 C 01/20/17 35.0 38.10 40.70
MUSA 170120C00040000 C 01/20/17 40.0 33.10 34.80
MUSA 170120C00045000 C 01/20/17 45.0 26.70 31.50
MUSA 170120C00050000 C 01/20/17 50.0 23.30 25.00
MUSA 170120C00055000 C 01/20/17 55.0 18.50 20.20
MUSA 170120C00060000 C 01/20/17 60.0 13.80 16.90
MUSA 170120C00065000 C 01/20/17 65.0 10.00 12.20
MUSA 170120C00070000 C 01/20/17 70.0 6.20 7.50
MUSA 170120C00075000 C 01/20/17 75.0 3.00 4.70
MUSA 170120C00080000 C 01/20/17 80.0 1.10 2.70
MUSA 170120C00085000 C 01/20/17 85.0 0.65 1.75
MUSA 170120C00090000 C 01/20/17 90.0 0.10 1.15
MUSA 170120C00095000 C 01/20/17 95.0 0.00 0.50
MUSA 170120P00035000 P 01/20/17 35.0 0.00 1.00
MUSA 170120P00040000 P 01/20/17 40.0 0.00 0.50
MUSA 170120P00045000 P 01/20/17 45.0 0.00 0.80
MUSA 170120P00050000 P 01/20/17 50.0 0.10 1.20
MUSA 170120P00055000 P 01/20/17 55.0 0.30 1.40
MUSA 170120P00060000 P 01/20/17 60.0 0.70 1.80
MUSA 170120P00065000 P 01/20/17 65.0 0.95 2.35
MUSA 170120P00070000 P 01/20/17 70.0 1.65 5.20
MUSA 170120P00075000 P 01/20/17 75.0 4.50 5.40
MUSA 170120P00080000 P 01/20/17 80.0 7.20 8.60
MUSA 170120P00085000 P 01/20/17 85.0 11.20 12.80
MUSA 170120P00090000 P 01/20/17 90.0 14.30 17.80
MUSA 170120P00095000 P 01/20/17 95.0 20.10 22.10
MUSA 170421C00040000 C 04/21/17 40.0 33.10 35.10
MUSA 170421C00045000 C 04/21/17 45.0 28.20 30.30
MUSA 170421C00050000 C 04/21/17 50.0 23.40 25.60
MUSA 170421C00055000 C 04/21/17 55.0 18.70 21.00
MUSA 170421C00060000 C 04/21/17 60.0 14.10 18.00
MUSA 170421C00065000 C 04/21/17 65.0 9.90 13.90
MUSA 170421C00070000 C 04/21/17 70.0 6.90 9.50
MUSA 170421C00075000 C 04/21/17 75.0 4.90 6.60
MUSA 170421C00080000 C 04/21/17 80.0 2.60 4.00
MUSA 170421C00085000 C 04/21/17 85.0 0.75 2.25
MUSA 170421C00090000 C 04/21/17 90.0 0.45 1.65
MUSA 170421C00095000 C 04/21/17 95.0 0.00 1.50
MUSA 170421C00100000 C 04/21/17 100.0 0.05 0.55
MUSA 170421C00105000 C 04/21/17 105.0 0.00 0.50
MUSA 170421C00110000 C 04/21/17 110.0 0.00 0.50
MUSA 170421P00040000 P 04/21/17 40.0 0.00 1.40
MUSA 170421P00045000 P 04/21/17 45.0 0.10 0.50
MUSA 170421P00050000 P 04/21/17 50.0 0.00 1.75
MUSA 170421P00055000 P 04/21/17 55.0 0.00 2.10
MUSA 170421P00060000 P 04/21/17 60.0 1.25 1.75
MUSA 170421P00065000 P 04/21/17 65.0 2.05 2.85
MUSA 170421P00070000 P 04/21/17 70.0 3.30 4.70
MUSA 170421P00075000 P 04/21/17 75.0 4.90 8.20
MUSA 170421P00080000 P 04/21/17 80.0 7.90 10.40
MUSA 170421P00085000 P 04/21/17 85.0 10.50 14.40
MUSA 170421P00090000 P 04/21/17 90.0 15.30 18.80
MUSA 170421P00095000 P 04/21/17 95.0 20.70 22.40
MUSA 170421P00100000 P 04/21/17 100.0 25.50 27.30
MUSA 170421P00105000 P 04/21/17 105.0 28.80 33.40
MUSA 170421P00110000 P 04/21/17 110.0 35.40 37.20

OPRA data is delayed 15 minutes.