Cboe Global Markets

MUSA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Murphy USA Inc (musa)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
395,572
Last: 
426.79
Change: 
-7.35 (+-1.7222%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MUSA 400.000
38.4
+0
29.9
32.3
0
0.31
0.8299
0.008
2
MUSA 410.000
47.8
+0
22.1
24.4
0
0.3
0.7398
0.0106
7
MUSA 420.000
39.2
+0
15
18.2
0
0.3
0.6234
0.0128
17
MUSA 430.000
23.89
+0
9.3
12.8
0
0.29
0.4891
0.0139
1
MUSA 440.000
16.1
+0
4.6
8
0
0.29
0.3531
0.0132
4
MUSA 450.000
6.87
-0.13
2.25
5.3
2
0.27
0.2338
0.011
205
Fri Jun 20 2025
Strike
MUSA 400.000
MUSA 410.000
MUSA 420.000
MUSA 430.000
MUSA 440.000
MUSA 450.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MUSA 400.000
1.9
+0
0.85
5
0
0.3
-0.1711
0.008
1
MUSA 410.000
1.9
+0
3.7
6.3
0
0.28
-0.2621
0.0107
53
MUSA 420.000
2.85
+0
6.6
10
0
0.29
-0.3799
0.013
603
MUSA 430.000
8.88
+0
10.8
13.4
0
0.27
-0.5163
0.0141
9
MUSA 440.000
15.55
+0
16.9
19.4
0
0.26
-0.6549
0.0135
31
MUSA 450.000
12.7
+0
24.3
27.2
0
0.24
-0.7777
0.0114
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.