Stocks Options

LAST PRICE
547.8000
TODAY'S CHANGE (%)
Trending Down-5.5900 (-1.0101%)

Bid / Lots
221.3600/ 2
Ask / Lots
885.4200/ 2
Open / Previous Close
557.2800 / 553.3900
Day Range
Low 547.2800
High 558.3400
52 Week Range
Low 350.5500
High 561.0800
Volume
120,412
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.298

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MUSAIn the Money	$387.50In the Money	$392.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$382.50In the Money	$387.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$377.50In the Money	$382.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$372.50In the Money	$377.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$367.50In the Money	$372.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$362.50In the Money	$367.50In the Money	$216.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$357.50In the Money	$362.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$352.50In the Money	$357.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$347.50In the Money	$352.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$337.50In the Money	$342.50In the Money	$289.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$327.50In the Money	$332.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$317.60In the Money	$322.50In the Money	$175.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MUSAIn the Money	$307.60In the Money	$312.50In the Money	$132.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MUSAIn the Money	$297.60In the Money	$302.50In the Money	$260.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$250.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$288.00In the Money	$292.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$278.00In the Money	$282.50In the Money	$133.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$14.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$268.00In the Money	$272.50In the Money	$204.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MUSAIn the Money	$258.00In the Money	$262.50In the Money	$257.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MUSAIn the Money	$248.00In the Money	$252.50In the Money	$254.00In the Money	$43.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$300.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MUSAIn the Money	$238.00In the Money	$242.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	MUSAOut of the Money	---Out of the Money	$1.55Out of the Money	$2.38Out of the Money	$-3.52Out of the Money	10Out of the Money	10Out of the Money
MUSAIn the Money	$228.00In the Money	$232.60In the Money	$114.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	MUSAOut of the Money	---Out of the Money	$1.55Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MUSAIn the Money	$218.00In the Money	$222.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$208.00In the Money	$213.00In the Money	$155.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MUSAIn the Money	$198.00In the Money	$203.00In the Money	$67.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$188.00In the Money	$193.00In the Money	$175.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$360.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$178.00In the Money	$183.00In the Money	$78.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$370.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MUSAIn the Money	$168.00In the Money	$173.00In the Money	$59.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MUSAIn the Money	$158.00In the Money	$163.00In the Money	$145.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$390.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MUSAIn the Money	$148.50In the Money	$153.00In the Money	$80.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$400.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MUSAIn the Money	$138.50In the Money	$143.00In the Money	$109.66In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$128.50In the Money	$133.00In the Money	$101.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MUSAIn the Money	$118.50In the Money	$123.00In the Money	$102.11In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$430.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MUSAIn the Money	$108.50In the Money	$113.00In the Money	$109.02In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$440.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MUSAIn the Money	$98.50In the Money	$103.00In the Money	$99.07In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$450.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MUSAIn the Money	$88.50In the Money	$93.40In the Money	$89.48In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$460.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$78.50In the Money	$83.50In the Money	$85.35In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$470.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MUSAIn the Money	$68.60In the Money	$73.50In the Money	$51.58In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$480.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MUSAIn the Money	$59.00In the Money	$63.90In the Money	$42.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$490.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MUSAIn the Money	$49.10In the Money	$54.00In the Money	$50.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$500.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MUSAIn the Money	$39.70In the Money	$43.80In the Money	$40.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$510.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MUSAIn the Money	$30.50In the Money	$34.90In the Money	$16.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$520.00	MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MUSAIn the Money	$22.50In the Money	$26.60In the Money	$14.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$530.00	MUSAOut of the Money	$2.45Out of the Money	$5.70Out of the Money	$3.94Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MUSAUnderlying issue's last price	$15.50Underlying issue's last price	$19.60Underlying issue's last price	$19.60Underlying issue's last price	$-2.80Underlying issue's last price	1Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	MUSAUnderlying issue's last price	$5.00Underlying issue's last price	$9.00Underlying issue's last price	$5.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price
MUSANear the Money	$9.80Near the Money	$13.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$550.00	MUSAIn the Money	$9.60In the Money	$13.50In the Money	$8.70In the Money	$0.00In the Money	---In the Money	2In the Money
MUSAOut of the Money	$5.00Out of the Money	$9.80Out of the Money	$8.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$560.00	MUSAIn the Money	$15.50In the Money	$19.00In the Money	$37.90In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	$2.00Out of the Money	$6.90Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$570.00	MUSAIn the Money	$22.00In the Money	$26.00In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	$0.35Out of the Money	$5.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$580.00	MUSAIn the Money	$30.10In the Money	$34.00In the Money	$38.00In the Money	$0.00In the Money	---In the Money	15In the Money
MUSAOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$590.00	MUSAIn the Money	$38.70In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$600.00	MUSAIn the Money	$48.10In the Money	$53.00In the Money	$82.20In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	MUSAIn the Money	$58.10In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$620.00	MUSAIn the Money	$68.10In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	MUSAIn the Money	$78.10In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$640.00	MUSAIn the Money	$88.10In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	MUSAIn the Money	$108.10In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$680.00	MUSAIn the Money	$128.10In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	MUSAIn the Money	$148.10In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$720.00	MUSAIn the Money	$168.10In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MUSAOut of the Money	---Out of the Money	$4.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$740.00	MUSAIn the Money	$188.10In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Murphy USA Inc
NYSE:MUSAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)