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 (2016-10-28)Premium Content

Murphy Usa Inc (MUSA)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 170120C00035000 C 01/20/17 35.0 26.40 29.80
MUSA 170120C00040000 C 01/20/17 40.0 20.50 24.80
MUSA 170120C00045000 C 01/20/17 45.0 15.50 20.30
MUSA 170120C00050000 C 01/20/17 50.0 10.50 14.80
MUSA 170120C00055000 C 01/20/17 55.0 5.50 9.80
MUSA 170120C00060000 C 01/20/17 60.0 0.50 3.50
MUSA 170120C00065000 C 01/20/17 65.0 0.00 2.35
MUSA 170120C00070000 C 01/20/17 70.0 0.00 1.70
MUSA 170120C00075000 C 01/20/17 75.0 0.00 1.70
MUSA 170120C00080000 C 01/20/17 80.0 0.00 3.80
MUSA 170120C00085000 C 01/20/17 85.0 0.00 4.90
MUSA 170120C00090000 C 01/20/17 90.0 0.00 4.90
MUSA 170120C00095000 C 01/20/17 95.0 0.00 4.90
MUSA 170120P00035000 P 01/20/17 35.0 0.00 4.90
MUSA 170120P00040000 P 01/20/17 40.0 0.00 4.90
MUSA 170120P00045000 P 01/20/17 45.0 0.00 4.90
MUSA 170120P00050000 P 01/20/17 50.0 0.00 4.90
MUSA 170120P00055000 P 01/20/17 55.0 0.00 4.90
MUSA 170120P00060000 P 01/20/17 60.0 0.00 0.55
MUSA 170120P00065000 P 01/20/17 65.0 0.30 4.90
MUSA 170120P00070000 P 01/20/17 70.0 5.20 9.40
MUSA 170120P00075000 P 01/20/17 75.0 10.10 14.50
MUSA 170120P00080000 P 01/20/17 80.0 15.10 19.50
MUSA 170120P00085000 P 01/20/17 85.0 20.10 23.10
MUSA 170120P00090000 P 01/20/17 90.0 24.70 29.50
MUSA 170120P00095000 P 01/20/17 95.0 30.10 33.90
MUSA 170217C00035000 C 02/17/17 35.0 26.70 29.80
MUSA 170217C00040000 C 02/17/17 40.0 20.50 25.30
MUSA 170217C00045000 C 02/17/17 45.0 15.50 20.00
MUSA 170217C00050000 C 02/17/17 50.0 10.70 15.00
MUSA 170217C00055000 C 02/17/17 55.0 5.90 9.50
MUSA 170217C00060000 C 02/17/17 60.0 3.60 5.90
MUSA 170217C00065000 C 02/17/17 65.0 0.85 1.80
MUSA 170217C00070000 C 02/17/17 70.0 0.05 0.60
MUSA 170217C00075000 C 02/17/17 75.0 0.00 3.10
MUSA 170217C00080000 C 02/17/17 80.0 0.00 4.90
MUSA 170217C00085000 C 02/17/17 85.0 0.00 4.90
MUSA 170217C00090000 C 02/17/17 90.0 0.00 4.90
MUSA 170217C00095000 C 02/17/17 95.0 0.00 4.90
MUSA 170217C00100000 C 02/17/17 100.0 0.00 4.90
MUSA 170217P00035000 P 02/17/17 35.0 0.00 4.90
MUSA 170217P00040000 P 02/17/17 40.0 0.00 1.15
MUSA 170217P00045000 P 02/17/17 45.0 0.00 1.15
MUSA 170217P00050000 P 02/17/17 50.0 0.00 0.75
MUSA 170217P00055000 P 02/17/17 55.0 0.30 0.90
MUSA 170217P00060000 P 02/17/17 60.0 0.85 2.10
MUSA 170217P00065000 P 02/17/17 65.0 2.95 4.20
MUSA 170217P00070000 P 02/17/17 70.0 5.50 10.00
MUSA 170217P00075000 P 02/17/17 75.0 10.10 14.50
MUSA 170217P00080000 P 02/17/17 80.0 14.70 19.50
MUSA 170217P00085000 P 02/17/17 85.0 19.70 24.50
MUSA 170217P00090000 P 02/17/17 90.0 24.70 29.50
MUSA 170217P00095000 P 02/17/17 95.0 29.70 34.50
MUSA 170217P00100000 P 02/17/17 100.0 35.10 38.90
MUSA 170421C00040000 C 04/21/17 40.0 21.50 25.00
MUSA 170421C00045000 C 04/21/17 45.0 15.70 20.50
MUSA 170421C00050000 C 04/21/17 50.0 11.10 15.50
MUSA 170421C00055000 C 04/21/17 55.0 7.10 11.20
MUSA 170421C00060000 C 04/21/17 60.0 3.80 6.10
MUSA 170421C00065000 C 04/21/17 65.0 1.30 3.00
MUSA 170421C00070000 C 04/21/17 70.0 0.50 1.45
MUSA 170421C00075000 C 04/21/17 75.0 0.10 0.75
MUSA 170421C00080000 C 04/21/17 80.0 0.00 0.50
MUSA 170421C00085000 C 04/21/17 85.0 0.00 3.70
MUSA 170421C00090000 C 04/21/17 90.0 0.00 4.90
MUSA 170421C00095000 C 04/21/17 95.0 0.00 4.90
MUSA 170421C00100000 C 04/21/17 100.0 0.00 4.90
MUSA 170421C00105000 C 04/21/17 105.0 0.00 4.90
MUSA 170421C00110000 C 04/21/17 110.0 0.00 4.90
MUSA 170421P00040000 P 04/21/17 40.0 0.00 0.50
MUSA 170421P00045000 P 04/21/17 45.0 0.10 0.65
MUSA 170421P00050000 P 04/21/17 50.0 0.60 1.00
MUSA 170421P00055000 P 04/21/17 55.0 0.65 1.70
MUSA 170421P00060000 P 04/21/17 60.0 2.10 3.20
MUSA 170421P00065000 P 04/21/17 65.0 4.40 5.50
MUSA 170421P00070000 P 04/21/17 70.0 6.10 10.50
MUSA 170421P00075000 P 04/21/17 75.0 10.30 14.90
MUSA 170421P00080000 P 04/21/17 80.0 15.00 19.50
MUSA 170421P00085000 P 04/21/17 85.0 20.00 24.50
MUSA 170421P00090000 P 04/21/17 90.0 25.00 29.50
MUSA 170421P00095000 P 04/21/17 95.0 29.70 34.50
MUSA 170421P00100000 P 04/21/17 100.0 34.70 39.50
MUSA 170421P00105000 P 04/21/17 105.0 39.70 44.50
MUSA 170421P00110000 P 04/21/17 110.0 45.10 49.00
MUSA 170721C00035000 C 07/21/17 35.0 26.80 30.40
MUSA 170721C00040000 C 07/21/17 40.0 21.30 25.50
MUSA 170721C00045000 C 07/21/17 45.0 16.50 21.00
MUSA 170721C00050000 C 07/21/17 50.0 13.20 16.00
MUSA 170721C00055000 C 07/21/17 55.0 8.70 11.40
MUSA 170721C00060000 C 07/21/17 60.0 6.20 7.40
MUSA 170721C00065000 C 07/21/17 65.0 2.35 4.80
MUSA 170721C00070000 C 07/21/17 70.0 1.95 2.90
MUSA 170721C00075000 C 07/21/17 75.0 0.90 1.55
MUSA 170721C00080000 C 07/21/17 80.0 0.20 1.00
MUSA 170721C00085000 C 07/21/17 85.0 0.00 0.80
MUSA 170721C00090000 C 07/21/17 90.0 0.00 0.50
MUSA 170721C00095000 C 07/21/17 95.0 0.00 0.35
MUSA 170721C00100000 C 07/21/17 100.0 0.00 4.90
MUSA 170721P00035000 P 07/21/17 35.0 0.00 0.60
MUSA 170721P00040000 P 07/21/17 40.0 0.10 1.35
MUSA 170721P00045000 P 07/21/17 45.0 0.40 1.15
MUSA 170721P00050000 P 07/21/17 50.0 0.95 1.75
MUSA 170721P00055000 P 07/21/17 55.0 1.90 2.90
MUSA 170721P00060000 P 07/21/17 60.0 3.20 4.50
MUSA 170721P00065000 P 07/21/17 65.0 5.70 6.90
MUSA 170721P00070000 P 07/21/17 70.0 7.90 10.90
MUSA 170721P00075000 P 07/21/17 75.0 11.30 14.70
MUSA 170721P00080000 P 07/21/17 80.0 15.50 20.00
MUSA 170721P00085000 P 07/21/17 85.0 20.00 24.50
MUSA 170721P00090000 P 07/21/17 90.0 25.00 29.50
MUSA 170721P00095000 P 07/21/17 95.0 29.70 34.50
MUSA 170721P00100000 P 07/21/17 100.0 35.10 39.10

OPRA data is delayed 15 minutes.