$80.64 +1.39 (1.75%) Marathon Petroleum Corporation - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 80.64
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.39 (1.75%)
Prev Close: 79.25
Open: 79.20
Bid: 80.55
Ask: 82.90
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1424J70 7.80 0.00 9.00 488.0 11.70 526.0 0.0 0
72.50 MPC1424J72.5 7.40 1.80 6.50 417.0 9.30 346.0 10.0 10
73.00 MPC1424J73 5.20 0.00 6.30 245.0 8.80 346.0 0.0 0
73.00 MPC1431J73 5.60 0.00 6.50 646.0 9.00 504.0 0.0 0
74.00 MPC1424J74 4.30 0.00 5.50 240.0 7.70 415.0 0.0 0
74.00 MPC1431J74 4.90 0.00 5.70 818.0 8.20 617.0 0.0 0
75.00 MPC1424J75 3.40 0.00 4.10 441.0 7.00 352.0 0.0 0
75.00 MPC1431J75 4.10 0.00 4.90 827.0 7.00 623.0 0.0 0
76.00 MPC1424J76 2.70 0.00 3.50 527.0 6.00 491.0 0.0 0
76.00 MPC1431J76 3.40 0.00 4.10 805.0 6.70 627.0 0.0 0
77.00 MPC1424J77 4.30 2.25 2.75 860.0 4.80 740.0 22.0 22
77.00 MPC1431J77 2.85 0.00 3.60 899.0 5.30 604.0 0.0 0
78.00 MPC1424J78 2.08 0.00 2.15 1047.0 3.80 862.0 29.0 51
78.00 MPC1431J78 2.18 -0.12 3.00 693.0 4.70 607.0 3.0 17
79.00 MPC1424J79 2.10 1.00 1.55 1601.0 2.95 1398.0 5.0 8
79.00 MPC1431J79 2.35 0.50 2.40 966.0 3.70 250.0 5.0 5
80.00 MPC1424J80 1.50 0.35 1.40 1026.0 2.30 1608.0 29.0 5
80.00 MPC1431J80 2.40 0.00 1.95 919.0 3.10 727.0 10.0 22
81.00 MPC1424J81 1.00 -0.23 0.65 1518.0 1.70 1764.0 8.0 20
81.00 MPC1431J81 1.80 0.70 1.60 927.0 2.45 626.0 19.0 0
82.00 MPC1424J82 0.60 -0.33 0.35 1319.0 1.00 990.0 9.0 30
82.00 MPC1431J82 1.50 0.00 1.10 1031.0 1.90 579.0 1.0 22
83.00 MPC1424J83 0.35 0.00 0.20 81.0 0.50 2.0 21.0 73
83.00 MPC1431J83 1.05 0.40 0.85 945.0 1.50 684.0 6.0 18
84.00 MPC1424J84 0.20 -0.20 0.05 844.0 0.35 541.0 43.0 54
84.00 MPC1431J84 0.80 0.35 0.60 961.0 1.05 386.0 4.0 30
85.00 MPC1424J85 0.20 0.00 0.05 448.0 0.20 222.0 13.0 30
85.00 MPC1431J85 0.60 0.05 0.45 504.0 0.75 451.0 24.0 166
86.00 MPC1424J86 0.10 0.05 0.10 4.0 0.20 733.0 4.0 13
86.00 MPC1431J86 0.40 0.20 0.30 501.0 0.65 578.0 40.0 63
87.00 MPC1424J87 0.05 0.00 0.05 10.0 0.15 369.0 3.0 7
87.00 MPC1431J87 0.85 0.75 0.10 955.0 0.45 337.0 9.0 74
88.00 MPC1424J88 0.35 0.25 0.05 36.0 0.10 1.0 2.0 2
88.00 MPC1431J88 0.76 0.71 0.05 1095.0 0.40 609.0 20.0 75
89.00 MPC1424J89 0.15 0.05 0.05 5.0 0.05 2.0 9.0 16
89.00 MPC1431J89 0.05 0.00 0.05 126.0 0.30 476.0 0.0 0
90.00 MPC1424J90 0.10 0.00 0.10 5.0 0.15 220.0 5.0 6
90.00 MPC1431J90 0.40 0.35 0.05 648.0 0.10 2.0 9.0 81
91.00 MPC1424J91 0.05 -0.05 0.10 10.0 0.15 190.0 10.0 12
91.00 MPC1431J91 0.45 0.20 0.05 1059.0 0.25 495.0 1.0 50
92.00 MPC1424J92 0.20 0.10 0.05 10.0 0.15 190.0 4.0 4
92.00 MPC1431J92 0.80 0.55 0.05 222.0 0.25 520.0 88.0 88
93.00 MPC1424J93 0.10 0.00 0.05 10.0 0.15 190.0 0.0 0
93.00 MPC1431J93 0.28 0.03 0.05 116.0 0.25 207.0 1.0 61
94.00 MPC1424J94 0.55 0.45 0.05 12.0 0.25 174.0 1.0 5
94.00 MPC1431J94 0.25 0.00 0.05 10.0 0.25 210.0 0.0 0
95.00 MPC1424J95 0.15 -0.10 0.05 10.0 0.15 150.0 9.0 27
95.00 MPC1431J95 1.25 1.00 0.05 10.0 0.25 165.0 2.0 4
96.00 MPC1424J96 0.25 0.00 0.05 93.0 0.25 216.0 0.0 0
96.00 MPC1431J96 0.10 -0.15 0.05 10.0 0.25 211.0 1.0 1
97.00 MPC1424J97 0.50 0.25 0.05 75.0 0.25 164.0 1.0 1
97.00 MPC1431J97 0.25 0.00 0.05 36.0 0.25 211.0 0.0 0
98.00 MPC1424J98 0.25 0.00 0.05 182.0 0.25 228.0 0.0 0
98.00 MPC1431J98 0.25 0.00 0.05 258.0 0.25 211.0 0.0 0
99.00 MPC1424J99 0.25 0.00 0.05 24.0 0.25 228.0 0.0 0
99.00 MPC1431J99 0.40 0.15 0.05 59.0 0.25 109.0 1.0 11
100.00 MPC1424J100 0.45 0.20 0.05 90.0 0.25 228.0 1.0 1
100.00 MPC1431J100 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
101.00 MPC1424J101 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
101.00 MPC1431J101 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
102.00 MPC1424J102 0.50 0.25 0.05 16.0 0.25 228.0 2.0 2
102.00 MPC1431J102 0.25 0.00 0.05 20.0 0.25 193.0 0.0 0
103.00 MPC1424J103 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
103.00 MPC1431J103 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
104.00 MPC1424J104 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
104.00 MPC1431J104 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0
105.00 MPC1424J105 0.25 0.00 0.05 30.0 0.25 228.0 0.0 0
105.00 MPC1431J105 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0
106.00 MPC1424J106 0.25 0.00 0.05 20.0 0.25 228.0 0.0 0
106.00 MPC1431J106 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1424V70 0.05 0.00 0.05 232.0 0.25 371.0 0.0 0
72.50 MPC1424V72.5 0.05 0.00 0.05 10.0 0.30 694.0 0.0 0
73.00 MPC1424V73 0.10 0.00 0.05 45.0 0.30 746.0 0.0 0
73.00 MPC1431V73 0.45 0.00 0.20 340.0 0.70 681.0 0.0 0
74.00 MPC1424V74 0.45 0.30 0.05 45.0 0.45 774.0 1.0 1
74.00 MPC1431V74 0.55 0.00 0.30 315.0 0.70 736.0 10.0 5
75.00 MPC1424V75 0.20 0.00 0.05 148.0 0.35 701.0 26.0 2
75.00 MPC1431V75 0.70 -0.10 0.40 287.0 0.95 829.0 146.0 146
76.00 MPC1424V76 0.30 -0.10 0.05 616.0 0.45 944.0 25.0 0
76.00 MPC1431V76 0.95 0.00 0.55 198.0 1.20 768.0 0.0 0
77.00 MPC1424V77 0.75 0.00 0.15 339.0 0.75 1606.0 2.0 3
77.00 MPC1431V77 1.00 -0.20 0.75 204.0 1.35 877.0 3.0 17
78.00 MPC1424V78 1.02 0.00 0.25 745.0 0.95 1277.0 29.0 29
78.00 MPC1431V78 1.60 0.25 0.95 219.0 1.65 811.0 1.0 10
79.00 MPC1424V79 1.44 0.00 0.40 712.0 1.30 1539.0 6.0 6
79.00 MPC1431V79 0.85 -1.10 1.20 668.0 2.20 1004.0 2.0 35
80.00 MPC1424V80 1.00 -1.00 0.65 804.0 1.10 296.0 3.0 37
80.00 MPC1431V80 1.85 -0.45 1.45 801.0 2.50 919.0 4.0 2
81.00 MPC1424V81 1.40 -0.50 0.95 964.0 2.15 1151.0 4.0 4
81.00 MPC1431V81 3.42 0.42 1.90 774.0 3.10 937.0 2.0 27
82.00 MPC1424V82 2.06 -0.94 1.45 821.0 3.10 1060.0 5.0 5
82.00 MPC1431V82 3.13 -0.17 2.35 923.0 4.00 996.0 16.0 29
83.00 MPC1424V83 7.56 4.81 2.05 760.0 3.30 946.0 4.0 4
83.00 MPC1431V83 4.40 0.00 2.85 816.0 4.80 864.0 0.0 0
84.00 MPC1424V84 5.35 0.00 2.65 659.0 5.00 668.0 31.0 31
84.00 MPC1431V84 5.00 -0.20 3.50 676.0 5.40 799.0 5.0 9
85.00 MPC1424V85 6.50 0.00 3.50 517.0 5.90 572.0 1.0 181
85.00 MPC1431V85 5.15 -0.85 4.10 855.0 6.40 764.0 3.0 3
86.00 MPC1424V86 3.15 -3.05 4.50 369.0 7.10 555.0 4.0 4
86.00 MPC1431V86 6.50 0.00 5.00 632.0 7.60 714.0 0.0 0
87.00 MPC1424V87 9.75 2.55 5.20 525.0 8.10 555.0 2.0 12
87.00 MPC1431V87 2.35 -5.15 5.60 654.0 8.40 667.0 1.0 1
88.00 MPC1424V88 10.76 2.46 6.50 357.0 9.10 589.0 2.0 2
88.00 MPC1431V88 5.40 -3.00 6.60 273.0 9.30 291.0 32.0 32
89.00 MPC1424V89 9.30 0.00 7.10 410.0 10.10 517.0 0.0 0
89.00 MPC1431V89 9.30 0.00 7.50 163.0 10.20 256.0 0.0 0
90.00 MPC1424V90 10.30 0.00 8.40 75.0 11.10 229.0 0.0 0
90.00 MPC1431V90 10.00 0.00 8.50 179.0 11.10 272.0 1.0 9
91.00 MPC1424V91 4.80 -5.80 8.00 200.0 12.10 268.0 3.0 3
91.00 MPC1431V91 4.20 -6.90 9.40 180.0 12.10 272.0 11.0 11
92.00 MPC1424V92 12.20 0.00 9.70 49.0 13.10 222.0 0.0 0
92.00 MPC1431V92 9.30 -2.90 10.40 186.0 13.20 291.0 3.0 2
93.00 MPC1424V93 6.20 -7.00 10.40 10.0 14.10 207.0 16.0 16
93.00 MPC1431V93 13.20 0.00 11.50 113.0 14.20 271.0 0.0 0
94.00 MPC1424V94 14.20 0.00 12.20 25.0 15.10 207.0 0.0 0
94.00 MPC1431V94 14.00 0.00 12.30 193.0 15.10 270.0 0.0 0
95.00 MPC1424V95 15.20 0.00 13.10 30.0 16.10 190.0 0.0 0
95.00 MPC1431V95 15.00 0.00 13.20 193.0 16.10 270.0 0.0 0
96.00 MPC1424V96 16.20 0.00 13.90 25.0 17.10 45.0 0.0 0
96.00 MPC1431V96 15.60 0.00 14.20 288.0 17.10 319.0 0.0 0
97.00 MPC1424V97 10.00 -7.20 15.00 54.0 18.10 85.0 6.0 6
97.00 MPC1431V97 16.60 0.00 14.70 75.0 18.10 192.0 0.0 0
98.00 MPC1424V98 18.20 0.00 15.90 25.0 19.10 120.0 0.0 0
98.00 MPC1431V98 17.60 0.00 16.30 191.0 19.20 270.0 0.0 0
99.00 MPC1424V99 19.20 0.00 16.90 25.0 20.10 75.0 0.0 0
99.00 MPC1431V99 18.50 0.00 17.10 201.0 20.10 207.0 0.0 0
100.00 MPC1424V100 20.20 0.00 17.90 25.0 21.10 85.0 0.0 0
100.00 MPC1431V100 12.72 -7.38 17.60 20.0 21.10 32.0 8.0 8
101.00 MPC1424V101 21.20 0.00 18.90 25.0 22.10 85.0 0.0 0
101.00 MPC1431V101 20.40 0.00 18.60 214.0 22.00 186.0 0.0 0
102.00 MPC1424V102 22.20 0.00 19.90 25.0 23.10 96.0 0.0 0
102.00 MPC1431V102 21.40 0.00 19.60 214.0 23.00 186.0 0.0 0
103.00 MPC1424V103 23.20 0.00 20.90 25.0 24.10 87.0 0.0 0
103.00 MPC1431V103 22.40 0.00 20.60 202.0 24.00 216.0 0.0 0
104.00 MPC1424V104 24.20 0.00 21.90 25.0 25.10 85.0 0.0 0
104.00 MPC1431V104 23.60 0.00 21.60 202.0 25.00 216.0 0.0 0
105.00 MPC1424V105 25.20 0.00 22.90 54.0 26.10 96.0 0.0 0
105.00 MPC1431V105 24.50 0.00 22.60 202.0 26.00 216.0 0.0 0
106.00 MPC1424V106 25.90 0.00 24.30 60.0 26.60 93.0 0.0 0
106.00 MPC1431V106 26.10 0.00 24.20 233.0 27.10 223.0 0.0 0