$511.54
-7.74-1.49%
近くで: Sep 24, 5:00 PM EST
$512.50
-6.78-1.31%
プレマーケット: 8:28 AM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Murphy USA Inc オプションチェーン
MUSANYSE
Murphy USA Options
View Murphy USA (MUSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price379Aug 05, 2026
Change
-
Bid297.1
Ask306.7
volume0
Intrest4
Strike
210
210
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price389Jul 17, 2026
Change
-
Bid287.5
Ask296.8
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid277.5
Ask286.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid267.4
Ask276
volume0
Intrest0
Strike
240
240
Last Price0.5Jul 01, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price327May 12, 2026
Change
-
Bid257.2
Ask266.6
volume0
Intrest1
Strike
250
250
Last Price0.2Jul 30, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest3
Last Price-
Change
-
Bid247.6
Ask256.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price308.8Apr 30, 2026
Change
-
Bid237.6
Ask246.9
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price291.3Apr 30, 2026
Change
-
Bid227.5
Ask236.3
volume0
Intrest1
Strike
280
280
Last Price0.25Jul 30, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price281.7Apr 30, 2026
Change
-
Bid217.3
Ask226.9
volume0
Intrest1
Strike
290
290
Last Price0.3Jul 30, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price212Sep 04, 2026
Change
-
Bid207.7
Ask217
volume0
Intrest11
Strike
300
300
Last Price1.2May 12, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price278.9May 06, 2026
Change
-
Bid197.7
Ask206.4
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid187.6
Ask196.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price243.6Apr 30, 2026
Change
-
Bid177.4
Ask187
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid167.8
Ask177
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid157.8
Ask167
volume0
Intrest2
Strike
350
350
Last Price0.37Aug 21, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid147.5
Ask157
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid137.9
Ask147
volume0
Intrest2
Strike
370
370
Last Price1.09Aug 12, 2026
Change
-
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid127.9
Ask137
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Strike
390
390
Last Price3.6Jun 16, 2026
Change
-
Bid-
Ask8.7
volume0
Intrest2
Last Price-
Change
-
Bid107.7
Ask116.6
volume0
Intrest0
Strike
400
400
Last Price1.05Aug 13, 2026
Change
-
Bid-
Ask7.1
volume0
Intrest9
Last Price-
Change
-
Bid98
Ask105.1
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid88.4
Ask95.9
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask9
volume0
Intrest0
Last Price187.05Jun 10, 2026
Change
-
Bid78.6
Ask86
volume0
Intrest4
Strike
430
430
Last Price3.25Aug 27, 2026
Change
-
Bid-
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid69
Ask76.3
volume0
Intrest0
Strike
440
440
Last Price1.75Sep 15, 2026
Change
-
Bid-
Ask6.7
volume0
Intrest12
Last Price140.42Apr 30, 2026
Change
-
Bid59.3
Ask67
volume0
Intrest1
Strike
450
450
Last Price2Sep 23, 2026
Change
-
Bid-
Ask7.6
volume0
Intrest22
Last Price143.3May 13, 2026
Change
-
Bid50.4
Ask57.7
volume0
Intrest1
Strike
460
460
Last Price2.38Sep 21, 2026
Change
-
Bid-
Ask8.4
volume0
Intrest1
Last Price105.2Jul 01, 2026
Change
-
Bid41
Ask48.8
volume0
Intrest4
Strike
470
470
Last Price4.8Sep 22, 2026
Change
-
Bid0.25
Ask9.2
volume0
Intrest5
Last Price54.9Sep 02, 2026
Change
-
Bid33
Ask40.5
volume0
Intrest4
Strike
480
480
Last Price5.22Sep 21, 2026
Change
-
Bid1
Ask10
volume0
Intrest10
Last Price48.76Sep 15, 2026
Change
-
Bid25
Ask32.8
volume0
Intrest4
Strike
490
490
Last Price7.91Sep 22, 2026
Change
-
Bid3
Ask12.1
volume0
Intrest12
Last Price25Sep 21, 2026
Change
-
Bid18
Ask25.9
volume0
Intrest1
Strike
500
500
Last Price9Sep 24, 2026
Change
-
Bid9.1
Ask12.1
volume0
Intrest9
Last Price24.05Sep 17, 2026
Change
-
Bid12
Ask20.4
volume0
Intrest17
Strike
510
510
Last Price14.7Sep 21, 2026
Change
-
Bid11
Ask17.5
volume0
Intrest6
Last Price17.7Sep 24, 2026
Change
-
Bid10.7
Ask13.4
volume0
Intrest5
Strike
520
520
Last Price25Sep 23, 2026
Change
-
Bid16.1
Ask24.8
volume0
Intrest5
Last Price12.01Sep 24, 2026
Change
-
Bid6.2
Ask9.7
volume0
Intrest1
Strike
530
530
Last Price24.2Sep 16, 2026
Change
-
Bid22.8
Ask31
volume0
Intrest3
Last Price8Sep 21, 2026
Change
-
Bid1
Ask10
volume0
Intrest26
Strike
540
540
Last Price30.1Aug 06, 2026
Change
-
Bid30.2
Ask38.3
volume0
Intrest3
Last Price6.2Sep 24, 2026
Change
-
Bid0.55
Ask5.3
volume0
Intrest19
Strike
550
550
Last Price-
Change
-
Bid38.2
Ask46.4
volume0
Intrest0
Last Price5Sep 24, 2026
Change
-
Bid0.2
Ask8.1
volume0
Intrest57
Strike
560
560
Last Price20.3Aug 17, 2026
Change
-
Bid47.1
Ask55
volume0
Intrest16
Last Price5.55Sep 16, 2026
Change
-
Bid0.45
Ask7.9
volume0
Intrest2
Strike
570
570
Last Price-
Change
-
Bid56.5
Ask64
volume0
Intrest0
Last Price5.05Sep 21, 2026
Change
-
Bid0.5
Ask7.6
volume0
Intrest11
Strike
580
580
Last Price64.43Sep 16, 2026
Change
-
Bid66
Ask73.6
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask6.1
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid74.8
Ask83.6
volume0
Intrest0
Last Price1.68Sep 17, 2026
Change
-
Bid-
Ask7.3
volume0
Intrest39
Strike
600
600
Last Price47.5Aug 04, 2026
Change
-
Bid84.3
Ask93.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid94.3
Ask103.1
volume0
Intrest0
Last Price3.51Aug 27, 2026
Change
-
Bid-
Ask9.1
volume0
Intrest12
Strike
620
620
Last Price59.9Aug 04, 2026
Change
-
Bid104
Ask113.1
volume0
Intrest0
Last Price1.1Sep 17, 2026
Change
-
Bid-
Ask7.1
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid114.5
Ask123.1
volume0
Intrest0
Last Price10.1Aug 17, 2026
Change
-
Bid-
Ask8.8
volume0
Intrest7
Strike
640
640
Last Price146.8Apr 09, 2026
Change
-
Bid124
Ask133.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid134.5
Ask143.1
volume0
Intrest0
Last Price6.32Aug 17, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest9
Strike
660
660
Last Price172.7Apr 09, 2026
Change
-
Bid144
Ask153.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid154
Ask163.1
volume0
Intrest0
Last Price12.3Aug 04, 2026
Change
-
Bid-
Ask5.3
volume0
Intrest6
Strike
680
680
Last Price-
Change
-
Bid164.2
Ask173.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid174
Ask183.1
volume0
Intrest0
Last Price19.1Jul 14, 2026
Change
-
Bid-
Ask6.8
volume0
Intrest2
Strike
700
700
Last Price125.9Jun 16, 2026
Change
-
Bid184.5
Ask193.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid194
Ask203.1
volume0
Intrest0
Last Price14.91Jul 29, 2026
Change
-
Bid-
Ask7
volume0
Intrest204
Strike
720
720
Last Price-
Change
-
Bid204
Ask213.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid214
Ask223.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
740
740
Last Price178.9Apr 30, 2026
Change
-
Bid224
Ask233.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid234
Ask243.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
760
760
Last Price252.5Apr 21, 2026
Change
-
Bid244
Ask253.1
volume0
Intrest0
Last Price7.1Jul 14, 2026
Change
-
Bid-
Ask10
volume0
Intrest1
Strike
780
780
Last Price272.4Apr 21, 2026
Change
-
Bid264
Ask273.1
volume0
Intrest0
Last Price5.6Jul 22, 2026
Change
-
Bid-
Ask10
volume0
Intrest2
Strike
800
800
Last Price269May 26, 2026
Change
-
Bid284
Ask293.1
volume0
Intrest0
Last Price6.6May 14, 2026
Change
-
Bid-
Ask10
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid304
Ask313.1
volume0
Intrest0
Last Price3Jul 22, 2026
Change
-
Bid-
Ask10
volume0
Intrest5
Strike
840
840
Last Price308.5May 26, 2026
Change
-
Bid324.7
Ask333.1
volume0
Intrest0
Last Price2.45Jul 20, 2026
Change
-
Bid-
Ask10
volume0
Intrest2
Strike
860
860
Last Price329May 26, 2026
Change
-
Bid344
Ask353.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
880
880
Last Price349May 26, 2026
Change
-
Bid364.5
Ask373.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid384
Ask393.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved