$52.14 -0.92 (-1.73%) Murphy USA Inc - NYSE

Oct. 1, 2014 | 10:03 AM
Last Trade: 52.14
Trade Time: Oct 01 10:03 AM Eastern Daylight Time
Change: -0.92 (-1.73%)
Prev Close: 53.06
Open: 52.78
Bid: 52.14
Ask: 52.33
Options:

Call Options: MUSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MUSA1418J20 28.32 -3.48 30.80 195.0 34.60 252.0 2.0 1
22.50 MUSA1418J22.5 28.40 0.00 27.50 43.0 32.20 21.0 0.0 0
25.00 MUSA1418J25 25.90 0.00 25.10 21.0 29.60 10.0 0.0 0
30.00 MUSA1418J30 20.90 0.00 20.20 49.0 24.70 40.0 0.0 0
35.00 MUSA1418J35 16.20 0.00 15.60 97.0 19.90 30.0 0.0 0
40.00 MUSA1418J40 6.50 -5.30 10.80 249.0 14.80 249.0 2.0 2
45.00 MUSA1418J45 10.40 3.60 5.70 263.0 9.60 260.0 2.0 44
50.00 MUSA1418J50 5.40 2.30 2.35 116.0 2.80 37.0 5.0 206
55.00 MUSA1418J55 0.85 0.50 0.20 21.0 0.35 32.0 92.0 411
60.00 MUSA1418J60 0.25 0.00 0.05 32.0 0.25 84.0 0.0 0
65.00 MUSA1418J65 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
70.00 MUSA1418J70 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
75.00 MUSA1418J75 0.50 0.00 0.00 0.0 0.25 31.0 0.0 0
80.00 MUSA1418J80 0.50 0.00 0.00 0.0 0.25 55.0 0.0 0

Put Options: MUSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 MUSA1418V20 0.25 0.00 0.05 11.0 0.25 166.0 0.0 0
22.50 MUSA1418V22.5 0.25 0.00 0.05 11.0 0.50 226.0 0.0 0
25.00 MUSA1418V25 0.25 -0.25 0.05 11.0 0.25 166.0 10.0 10
30.00 MUSA1418V30 0.75 0.50 0.05 10.0 0.25 156.0 10.0 10
35.00 MUSA1418V35 0.05 -0.20 0.05 20.0 0.25 166.0 20.0 69
40.00 MUSA1418V40 0.20 -0.05 0.05 11.0 0.55 260.0 5.0 241
45.00 MUSA1418V45 0.25 0.00 0.05 5.0 0.50 260.0 2.0 288
50.00 MUSA1418V50 0.25 0.15 0.20 45.0 0.35 31.0 6.0 22
55.00 MUSA1418V55 1.41 -0.74 2.75 33.0 3.20 106.0 6.0 6
60.00 MUSA1418V60 5.00 0.00 5.50 144.0 9.00 124.0 0.0 0
65.00 MUSA1418V65 9.50 0.00 10.50 56.0 15.00 30.0 0.0 0
70.00 MUSA1418V70 14.50 0.00 15.50 54.0 19.40 21.0 0.0 0
75.00 MUSA1418V75 19.60 0.00 20.50 10.0 25.00 31.0 0.0 0
80.00 MUSA1418V80 24.50 0.00 25.30 277.0 29.30 257.0 0.0 0