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 (2016-01-29)Premium Content

Murphy Usa Inc (MUSA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160219C00035000 C 02/19/16 35.0 21.90 24.90
MUSA 160219C00040000 C 02/19/16 40.0 16.00 20.70
MUSA 160219C00045000 C 02/19/16 45.0 11.10 15.70
MUSA 160219C00050000 C 02/19/16 50.0 6.50 10.50
MUSA 160219C00055000 C 02/19/16 55.0 2.45 5.30
MUSA 160219C00060000 C 02/19/16 60.0 0.05 1.20
MUSA 160219C00065000 C 02/19/16 65.0 0.00 0.35
MUSA 160219C00070000 C 02/19/16 70.0 0.00 0.65
MUSA 160219C00075000 C 02/19/16 75.0 0.00 0.65
MUSA 160219C00080000 C 02/19/16 80.0 0.00 0.65
MUSA 160219C00085000 C 02/19/16 85.0 0.00 0.65
MUSA 160219C00090000 C 02/19/16 90.0 0.00 0.65
MUSA 160219P00035000 P 02/19/16 35.0 0.00 0.95
MUSA 160219P00040000 P 02/19/16 40.0 0.00 0.65
MUSA 160219P00045000 P 02/19/16 45.0 0.00 0.65
MUSA 160219P00050000 P 02/19/16 50.0 0.00 1.20
MUSA 160219P00055000 P 02/19/16 55.0 0.00 0.85
MUSA 160219P00060000 P 02/19/16 60.0 0.95 3.50
MUSA 160219P00065000 P 02/19/16 65.0 5.10 8.20
MUSA 160219P00070000 P 02/19/16 70.0 10.10 13.10
MUSA 160219P00075000 P 02/19/16 75.0 14.50 18.10
MUSA 160219P00080000 P 02/19/16 80.0 18.50 23.20
MUSA 160219P00085000 P 02/19/16 85.0 24.40 29.00
MUSA 160219P00090000 P 02/19/16 90.0 30.20 33.90
MUSA 160318C00030000 C 03/18/16 30.0 26.90 29.90
MUSA 160318C00035000 C 03/18/16 35.0 21.70 24.90
MUSA 160318C00040000 C 03/18/16 40.0 16.50 20.40
MUSA 160318C00045000 C 03/18/16 45.0 11.90 15.20
MUSA 160318C00050000 C 03/18/16 50.0 7.40 10.40
MUSA 160318C00055000 C 03/18/16 55.0 3.70 6.70
MUSA 160318C00060000 C 03/18/16 60.0 1.10 3.30
MUSA 160318C00065000 C 03/18/16 65.0 0.10 1.00
MUSA 160318C00070000 C 03/18/16 70.0 0.00 0.85
MUSA 160318C00075000 C 03/18/16 75.0 0.00 0.50
MUSA 160318C00080000 C 03/18/16 80.0 0.00 0.70
MUSA 160318C00085000 C 03/18/16 85.0 0.00 0.65
MUSA 160318P00030000 P 03/18/16 30.0 0.00 0.65
MUSA 160318P00035000 P 03/18/16 35.0 0.00 0.95
MUSA 160318P00040000 P 03/18/16 40.0 0.00 0.70
MUSA 160318P00045000 P 03/18/16 45.0 0.00 0.80
MUSA 160318P00050000 P 03/18/16 50.0 0.00 1.15
MUSA 160318P00055000 P 03/18/16 55.0 0.40 4.90
MUSA 160318P00060000 P 03/18/16 60.0 1.60 4.90
MUSA 160318P00065000 P 03/18/16 65.0 5.60 8.50
MUSA 160318P00070000 P 03/18/16 70.0 10.30 13.50
MUSA 160318P00075000 P 03/18/16 75.0 14.40 18.40
MUSA 160318P00080000 P 03/18/16 80.0 19.50 23.60
MUSA 160318P00085000 P 03/18/16 85.0 25.20 28.70
MUSA 160415C00030000 C 04/15/16 30.0 26.60 31.00
MUSA 160415C00035000 C 04/15/16 35.0 21.10 25.80
MUSA 160415C00040000 C 04/15/16 40.0 15.70 20.20
MUSA 160415C00045000 C 04/15/16 45.0 12.00 15.60
MUSA 160415C00050000 C 04/15/16 50.0 7.50 10.80
MUSA 160415C00055000 C 04/15/16 55.0 3.80 7.70
MUSA 160415C00060000 C 04/15/16 60.0 2.10 4.90
MUSA 160415C00065000 C 04/15/16 65.0 0.70 1.80
MUSA 160415C00070000 C 04/15/16 70.0 0.00 0.70
MUSA 160415C00075000 C 04/15/16 75.0 0.05 1.05
MUSA 160415P00030000 P 04/15/16 30.0 0.00 0.70
MUSA 160415P00035000 P 04/15/16 35.0 0.00 0.70
MUSA 160415P00040000 P 04/15/16 40.0 0.00 0.80
MUSA 160415P00045000 P 04/15/16 45.0 0.05 0.55
MUSA 160415P00050000 P 04/15/16 50.0 0.20 0.95
MUSA 160415P00055000 P 04/15/16 55.0 0.70 2.20
MUSA 160415P00060000 P 04/15/16 60.0 3.70 5.70
MUSA 160415P00065000 P 04/15/16 65.0 6.10 8.90
MUSA 160415P00070000 P 04/15/16 70.0 9.00 13.50
MUSA 160415P00075000 P 04/15/16 75.0 15.30 18.90
MUSA 160715C00030000 C 07/15/16 30.0 26.40 30.20
MUSA 160715C00035000 C 07/15/16 35.0 21.30 26.00
MUSA 160715C00040000 C 07/15/16 40.0 17.10 20.70
MUSA 160715C00045000 C 07/15/16 45.0 12.70 15.90
MUSA 160715C00050000 C 07/15/16 50.0 8.80 11.70
MUSA 160715C00055000 C 07/15/16 55.0 5.70 8.50
MUSA 160715C00060000 C 07/15/16 60.0 3.40 6.10
MUSA 160715C00065000 C 07/15/16 65.0 1.75 3.00
MUSA 160715C00070000 C 07/15/16 70.0 0.05 2.40
MUSA 160715C00075000 C 07/15/16 75.0 0.35 1.75
MUSA 160715C00080000 C 07/15/16 80.0 0.00 1.30
MUSA 160715C00085000 C 07/15/16 85.0 0.00 1.15
MUSA 160715P00030000 P 07/15/16 30.0 0.00 1.15
MUSA 160715P00035000 P 07/15/16 35.0 0.00 1.25
MUSA 160715P00040000 P 07/15/16 40.0 0.00 0.70
MUSA 160715P00045000 P 07/15/16 45.0 0.15 1.05
MUSA 160715P00050000 P 07/15/16 50.0 0.65 2.10
MUSA 160715P00055000 P 07/15/16 55.0 1.75 3.70
MUSA 160715P00060000 P 07/15/16 60.0 5.20 6.50
MUSA 160715P00065000 P 07/15/16 65.0 7.30 10.20
MUSA 160715P00070000 P 07/15/16 70.0 11.10 14.00
MUSA 160715P00075000 P 07/15/16 75.0 15.50 19.60
MUSA 160715P00080000 P 07/15/16 80.0 19.60 24.30
MUSA 160715P00085000 P 07/15/16 85.0 25.10 29.20

OPRA data is delayed 15 minutes.