$54.93 0.00 (0.00%) Murphy USA Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 54.93
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 54.93
Open: 53.49
Bid: 50.03
Ask: 57.00
Options:

Call Options: MUSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MUSA1422K30 22.20 0.00 22.20 377.0 25.90 283.0 0.0 0
35.00 MUSA1422K35 17.30 0.00 17.30 153.0 20.90 81.0 0.0 0
40.00 MUSA1422K40 12.20 0.00 12.20 377.0 15.90 267.0 0.0 0
45.00 MUSA1422K45 8.10 0.00 8.10 377.0 10.60 100.0 0.0 0
50.00 MUSA1422K50 3.20 -1.90 5.10 22.0 5.50 31.0 7.0 13
55.00 MUSA1422K55 1.65 0.00 1.75 32.0 1.95 21.0 2.0 39
60.00 MUSA1422K60 0.35 0.00 0.35 10.0 0.45 21.0 3.0 2
65.00 MUSA1422K65 0.25 0.00 0.05 21.0 0.25 58.0 0.0 0
70.00 MUSA1422K70 0.25 0.00 0.00 0.0 0.25 95.0 0.0 0
75.00 MUSA1422K75 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
80.00 MUSA1422K80 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0

Put Options: MUSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MUSA1422W30 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
35.00 MUSA1422W35 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
40.00 MUSA1422W40 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
45.00 MUSA1422W45 0.10 0.00 0.05 10.0 0.15 41.0 20.0 20
50.00 MUSA1422W50 1.40 1.05 0.35 21.0 0.50 66.0 8.0 20
55.00 MUSA1422W55 2.00 0.00 1.90 21.0 2.15 63.0 4.0 15
60.00 MUSA1422W60 5.30 0.00 5.30 31.0 5.80 61.0 0.0 0
65.00 MUSA1422W65 9.50 0.00 9.50 45.0 11.90 51.0 0.0 0
70.00 MUSA1422W70 14.20 0.00 14.20 59.0 17.90 51.0 0.0 0
75.00 MUSA1422W75 18.70 0.00 18.70 133.0 22.50 95.0 0.0 0
80.00 MUSA1422W80 24.20 0.00 24.20 243.0 27.90 341.0 0.0 0