$64.24 +1.26 (2.00%) Murphy USA Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 64.24
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +1.26 (2.00%)
Prev Close: 62.98
Open: 63.00
Bid: 60.38
Ask: 67.93
Options:

Call Options: MUSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MUSA1422K30 30.60 0.00 31.90 233.0 35.30 169.0 0.0 0
35.00 MUSA1422K35 25.70 0.00 26.70 4.0 30.80 5.0 0.0 0
40.00 MUSA1422K40 20.60 0.00 21.70 5.0 25.80 5.0 0.0 0
45.00 MUSA1422K45 15.60 0.00 16.70 4.0 20.80 5.0 0.0 0
50.00 MUSA1422K50 9.00 -1.60 12.00 191.0 15.20 142.0 3.0 13
55.00 MUSA1422K55 2.35 -3.35 7.40 299.0 9.80 121.0 4.0 39
60.00 MUSA1422K60 4.10 1.95 2.40 379.0 4.50 24.0 30.0 41
65.00 MUSA1422K65 0.40 0.00 0.40 1.0 0.30 10.0 1.0 1
70.00 MUSA1422K70 0.95 0.00 0.00 0.0 1.35 223.0 0.0 0
75.00 MUSA1422K75 0.95 0.00 0.00 0.0 1.35 223.0 0.0 0
80.00 MUSA1422K80 0.95 0.00 0.00 0.0 0.95 291.0 0.0 0

Put Options: MUSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 MUSA1422W30 0.95 0.00 0.00 0.0 0.95 291.0 0.0 0
35.00 MUSA1422W35 0.95 0.00 0.00 0.0 0.95 6.0 0.0 0
40.00 MUSA1422W40 0.95 0.00 0.00 0.0 1.30 6.0 0.0 0
45.00 MUSA1422W45 0.10 -0.85 0.05 10.0 1.35 223.0 20.0 20
50.00 MUSA1422W50 0.30 -0.05 0.05 31.0 0.35 51.0 20.0 34
55.00 MUSA1422W55 0.25 -0.20 0.05 1.0 0.45 118.0 7.0 29
60.00 MUSA1422W60 0.30 -0.50 0.05 11.0 0.50 34.0 1.0 10
65.00 MUSA1422W65 1.55 0.00 0.05 250.0 4.10 457.0 0.0 0
70.00 MUSA1422W70 5.80 0.00 4.60 169.0 8.20 189.0 0.0 0
75.00 MUSA1422W75 10.80 0.00 9.50 21.0 13.20 31.0 0.0 0
80.00 MUSA1422W80 15.80 0.00 15.30 92.0 18.30 277.0 0.0 0