MARATHON PETROLEUM $82.06

down -0.30


24/5/2013 04:24 PM  |  NYSE : MPC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 82.06
Trade Time: May 24 4:54 PM Eastern Daylight Time
Change: -0.30 (-0.36 %)
Prev Close: 82.36
Open: 81.90
Bid: 75.77
Ask: 82.33
12 Mo. Price Change : 132% - MPC has outperformed the S&P 500 by 107%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MPC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MPC1318E55 0.00 0.00 25.70 93 28.90 32 0 0
60.00 MPC1318E60 20.20 0.00 22.30 99 23.20 122 0 0
65.00 MPC1318E65 0.00 0.00 15.60 32 18.90 62 0 0
67.50 MPC1318E67.5 0.00 0.00 13.20 32 16.50 36 0 0
70.00 MPC1318E70 12.50 0.00 12.50 10 12.90 20 0 0
72.50 MPC1318E72.5 7.18 0.00 9.80 50 10.70 97 0 0
75.00 MPC1318E75 7.80 0.00 7.30 70 8.20 348 0 0
77.50 MPC1318E77.5 5.13 0.00 4.80 312 5.70 280 0 0
80.00 MPC1318E80 2.85 0.00 2.35 324 3.10 746 0 1
82.50 MPC1318E82.5 0.25 0.00 0.00 0 0.25 10 0 1
85.00 MPC1318E85 0.04 0.00 0.00 0 0.05 345 0 1,832
87.50 MPC1318E87.5 0.05 0.00 0.00 0 0.05 393 0 1,563
90.00 MPC1318E90 0.05 0.00 0.00 0 0.05 464 0 1,498
92.50 MPC1318E92.5 0.10 0.00 0.00 0 0.05 942 0 952
95.00 MPC1318E95 0.05 0.00 0.00 0 0.05 714 0 324
97.50 MPC1318E97.5 0.08 0.00 0.00 0 0.20 741 0 17
100.00 MPC1318E100 0.05 0.00 0.00 0 0.05 793 0 599
105.00 MPC1318E105 0.03 0.00 0.00 0 1.40 147 0 31

Put Options: MPC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MPC1318Q55 0.00 0.00 0.00 0 1.40 201 0 0
60.00 MPC1318Q60 0.04 0.00 0.00 0 0.05 685 0 366
65.00 MPC1318Q65 0.22 0.00 0.00 0 0.05 794 0 174
67.50 MPC1318Q67.5 0.00 0.00 0.00 0 0.10 222 0 0
70.00 MPC1318Q70 0.05 0.00 0.00 0 0.05 363 0 867
72.50 MPC1318Q72.5 0.01 0.00 0.00 0 0.05 371 0 370
75.00 MPC1318Q75 0.03 0.00 0.00 0 0.05 332 0 2,264
77.50 MPC1318Q77.5 0.20 0.00 0.00 0 0.05 388 0 6,386
80.00 MPC1318Q80 0.05 0.00 0.00 0 0.10 569 0 3,117
82.50 MPC1318Q82.5 0.10 0.00 0.00 0 0.20 390 0 2,565
85.00 MPC1318Q85 2.49 0.00 2.00 122 2.65 174 0 0
87.50 MPC1318Q87.5 4.64 0.00 4.40 128 5.30 162 0 0
90.00 MPC1318Q90 7.17 0.00 6.90 92 7.70 88 0 0
92.50 MPC1318Q92.5 11.30 0.00 9.00 62 11.40 33 0 0
95.00 MPC1318Q95 14.90 0.00 11.90 85 14.10 379 0 0
97.50 MPC1318Q97.5 0.00 0.00 13.70 78 16.90 42 0 0
100.00 MPC1318Q100 0.00 0.00 16.20 78 19.40 42 0 0
105.00 MPC1318Q105 0.00 0.00 21.70 33 24.10 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center