Marathon Petroleum Corporation $90.74

down 0.00


24/4/2014 06:40 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 90.74
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 90.74
Open: 91.03
Bid: 90.74
Ask: 90.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MPC Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1425D70 19.00 0.00 19.00 37.0 22.40 39.0 0.0 0
72.00 MPC1425D72 17.10 0.00 17.10 37.0 20.40 39.0 0.0 0
73.00 MPC1425D73 16.00 0.00 16.00 37.0 19.90 37.0 0.0 0
74.00 MPC1425D74 15.00 0.00 15.00 37.0 18.70 25.0 0.0 0
74.50 MPC1425D74.5 14.60 0.00 14.60 37.0 18.20 25.0 0.0 0
75.00 MPC1425D75 14.00 0.00 14.00 37.0 17.70 25.0 0.0 0
76.00 MPC1425D76 13.10 0.00 13.10 37.0 16.60 25.0 0.0 0
77.00 MPC1425D77 12.10 0.00 12.10 37.0 15.60 25.0 0.0 0
78.00 MPC1425D78 11.10 0.00 11.10 37.0 14.60 25.0 0.0 0
79.00 MPC1425D79 10.10 0.00 10.10 37.0 13.60 25.0 0.0 0
80.00 MPC1425D80 9.10 0.00 9.10 37.0 12.60 25.0 0.0 0
81.00 MPC1425D81 3.70 -5.90 9.60 21.0 10.70 14.0 11.0 11
82.00 MPC1425D82 7.40 0.00 7.40 39.0 10.40 39.0 0.0 0
83.00 MPC1425D83 7.36 -0.24 7.60 21.0 8.40 31.0 1.0 26
84.00 MPC1425D84 7.40 1.00 6.40 1.0 7.40 67.0 1.0 4
85.00 MPC1425D85 5.71 0.11 5.60 44.0 6.40 116.0 25.0 79
86.00 MPC1425D86 3.40 -1.20 4.60 49.0 5.40 86.0 1.0 15
87.00 MPC1425D87 3.90 0.30 3.60 36.0 4.40 129.0 13.0 74
88.00 MPC1425D88 3.00 0.00 2.65 91.0 3.60 489.0 1.0 694
89.00 MPC1425D89 2.20 0.45 1.75 56.0 2.30 525.0 1.0 65
90.00 MPC1425D90 0.95 0.00 0.95 32.0 1.20 221.0 3.0 209
91.00 MPC1425D91 0.65 0.00 0.40 122.0 0.65 845.0 21.0 1,547
92.00 MPC1425D92 0.36 0.31 0.05 5.0 0.25 5.0 42.0 160
93.00 MPC1425D93 0.10 0.00 0.05 32.0 0.25 452.0 5.0 47
94.00 MPC1425D94 0.10 0.05 0.05 10.0 0.15 136.0 11.0 33
95.00 MPC1425D95 0.05 -0.20 0.05 9.0 0.25 195.0 3.0 43
96.00 MPC1425D96 0.05 -0.20 0.05 1.0 0.25 195.0 9.0 18
97.00 MPC1425D97 0.05 -0.10 0.05 2.0 0.15 160.0 2.0 31
98.00 MPC1425D98 0.25 0.00 0.05 123.0 0.25 296.0 0.0 0
99.00 MPC1425D99 0.98 0.73 0.05 65.0 0.25 75.0 2.0 7
100.00 MPC1425D100 0.05 -0.05 0.05 22.0 0.10 369.0 228.0 507
101.00 MPC1425D101 0.25 0.00 0.00 0.0 0.25 76.0 0.0 0
102.00 MPC1425D102 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
103.00 MPC1425D103 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
105.00 MPC1425D105 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
110.00 MPC1425D110 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
115.00 MPC1425D115 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
120.00 MPC1425D120 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1425P70 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
72.00 MPC1425P72 0.25 0.00 0.05 10.0 0.25 93.0 0.0 0
73.00 MPC1425P73 0.25 0.00 0.05 10.0 0.25 68.0 0.0 0
74.00 MPC1425P74 0.25 0.00 0.05 27.0 0.25 65.0 0.0 0
74.50 MPC1425P74.5 0.25 0.00 0.00 0.0 0.25 65.0 0.0 0
75.00 MPC1425P75 0.15 -0.20 0.05 65.0 0.35 51.0 8.0 8
76.00 MPC1425P76 0.25 0.00 0.05 27.0 0.25 65.0 0.0 0
77.00 MPC1425P77 0.15 -0.10 0.05 98.0 0.25 31.0 2.0 2
78.00 MPC1425P78 0.25 0.00 0.10 194.0 0.25 65.0 0.0 0
79.00 MPC1425P79 0.50 0.15 0.05 112.0 0.35 51.0 11.0 11
80.00 MPC1425P80 0.40 0.15 0.10 42.0 0.25 65.0 6.0 16
81.00 MPC1425P81 0.40 0.15 0.05 33.0 0.25 103.0 1.0 4
82.00 MPC1425P82 0.50 0.35 0.05 176.0 0.15 176.0 1.0 12
83.00 MPC1425P83 0.05 -0.20 0.05 2.0 0.25 556.0 2.0 209
84.00 MPC1425P84 1.85 1.60 0.05 72.0 0.25 236.0 1.0 15
85.00 MPC1425P85 0.10 -0.05 0.10 1.0 0.15 160.0 1.0 42
86.00 MPC1425P86 0.20 -0.05 0.05 63.0 0.25 189.0 24.0 24
87.00 MPC1425P87 0.30 0.05 0.05 225.0 0.25 571.0 55.0 61
88.00 MPC1425P88 0.25 0.20 0.05 57.0 0.15 339.0 20.0 164
89.00 MPC1425P89 0.25 0.20 0.05 115.0 0.15 38.0 11.0 23
90.00 MPC1425P90 0.30 0.00 0.20 182.0 0.40 229.0 18.0 160
91.00 MPC1425P91 0.75 0.10 0.65 63.0 0.85 231.0 30.0 118
92.00 MPC1425P92 1.75 0.50 1.25 294.0 1.55 58.0 4.0 36
93.00 MPC1425P93 1.65 0.00 1.65 165.0 2.55 36.0 0.0 0
94.00 MPC1425P94 2.45 0.00 2.45 156.0 4.30 168.0 0.0 0
95.00 MPC1425P95 4.70 1.30 3.40 129.0 5.40 176.0 10.0 10
96.00 MPC1425P96 4.40 0.00 4.40 86.0 6.30 153.0 0.0 0
97.00 MPC1425P97 4.80 0.00 4.80 169.0 7.30 150.0 0.0 0
98.00 MPC1425P98 5.70 0.00 5.70 243.0 8.30 257.0 0.0 0
99.00 MPC1425P99 6.70 0.00 6.70 16.0 9.70 43.0 0.0 0
100.00 MPC1425P100 7.70 0.00 7.70 42.0 10.70 40.0 0.0 0
101.00 MPC1425P101 8.20 0.00 8.20 37.0 12.00 37.0 0.0 0
102.00 MPC1425P102 9.20 0.00 9.20 25.0 13.00 37.0 0.0 0
103.00 MPC1425P103 10.30 0.00 10.30 25.0 14.00 37.0 0.0 0
105.00 MPC1425P105 12.30 0.00 12.30 25.0 16.00 37.0 0.0 0
110.00 MPC1425P110 17.10 0.00 17.10 37.0 21.00 37.0 0.0 0
115.00 MPC1425P115 21.80 0.00 21.80 37.0 25.90 41.0 0.0 0
120.00 MPC1425P120 26.80 0.00 26.80 37.0 30.90 39.0 0.0 0
Trading Center