ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,035.69
      -1.57%
      US Tech 100
      16,926.80
      -2.21%
      Dow Jones
      37,815.92
      -1.49%
      Brent Oil
      85.585
      -0.36%
      Bitcoin
      60,231.00
      -0.60%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Murphy USA Inc (MUSA)

      7. Murphy USA Inc (MUSA) Options

      MUSA Murphy USA Inc

      413.82
      -9.72 (-2.29%)
      Apr 30 2024 - Closed
      Delayed by 15 minutes
      MUSA Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      310.00102.30107.000.00104.650.000.00 %00-
      320.0092.6097.200.0094.900.000.00 %00-
      330.0082.6087.400.0085.000.000.00 %00-
      340.0073.1077.500.0075.300.000.00 %00-
      350.0063.4068.0070.6665.700.000.00 %02-
      360.0054.0057.9060.9855.950.000.00 %023-
      370.0045.0048.5046.7846.750.000.00 %020-
      380.0036.3039.9039.4838.10-8.05-16.94 %43254/30/2024
      390.0028.1032.0034.2230.05-2.58-7.01 %2254/30/2024
      400.0022.1023.6024.0822.85-6.75-21.89 %63564/30/2024
      410.0015.9017.7024.4016.800.000.00 %041-
      420.0011.3012.8016.7012.050.000.00 %026-
      430.007.509.808.258.65-3.75-31.25 %22724/30/2024
      440.004.207.105.635.65-2.47-30.49 %1154/30/2024
      450.002.404.605.033.500.000.00 %08-
      460.000.404.403.102.400.000.00 %014-
      470.000.053.300.001.6750.000.00 %00-
      480.000.054.201.432.1250.000.00 %01-
      490.000.004.400.000.000.000.00 %00-
      500.000.004.800.000.000.000.00 %00-

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      310.000.004.800.000.000.000.00 %00-
      320.000.004.800.000.000.000.00 %00-
      330.000.004.800.000.000.000.00 %00-
      340.000.004.400.000.000.000.00 %00-
      350.001.903.901.902.900.000.00 %01-
      360.000.054.101.252.0750.000.00 %014-
      370.000.053.103.511.5750.000.00 %030-
      380.001.304.803.203.05-1.00-23.81 %26704/30/2024
      390.002.656.604.504.6251.3040.63 %3204/30/2024
      400.007.508.605.608.050.000.00 %026-
      410.0011.1012.5011.4011.802.6029.55 %6544/30/2024
      420.0016.5017.7017.1017.103.0021.28 %114744/30/2024
      430.0022.6024.7018.0023.650.000.00 %072-
      440.0028.7032.100.0030.400.000.00 %00-
      450.0036.7040.500.0038.600.000.00 %00-
      460.0045.5049.000.0047.250.000.00 %00-
      470.0054.6058.6058.0056.600.000.00 %00-
      480.0063.5068.400.0065.950.000.00 %00-
      490.0073.5078.500.0076.000.000.00 %00-
      500.0083.5088.500.0086.000.000.00 %00-

      Your Recent History

      NYSE
      MUSA
      Murphy USA
      Delayed Upgrade Clock