$79.25 +0.80 (1.02%) Marathon Petroleum Corporation - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 79.25
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.80 (1.02%)
Prev Close: 78.45
Open: 78.98
Bid: 76.20
Ask: 80.60
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1424J70 7.70 0.00 7.80 391.0 9.80 74.0 0.0 0
72.50 MPC1424J72.5 7.40 2.10 5.60 401.0 7.50 48.0 10.0 10
73.00 MPC1424J73 4.80 0.00 5.20 417.0 7.80 450.0 0.0 0
73.00 MPC1431J73 5.70 0.00 5.60 520.0 8.10 378.0 0.0 0
74.00 MPC1424J74 3.90 0.00 4.30 542.0 7.00 721.0 0.0 0
74.00 MPC1431J74 4.60 0.00 4.90 655.0 6.50 199.0 0.0 0
75.00 MPC1424J75 3.50 0.00 3.40 712.0 5.00 285.0 0.0 0
75.00 MPC1431J75 3.80 0.00 4.10 655.0 5.70 276.0 0.0 0
76.00 MPC1424J76 2.10 0.00 2.70 808.0 4.10 256.0 0.0 0
76.00 MPC1431J76 2.85 0.00 3.40 649.0 4.90 165.0 0.0 0
77.00 MPC1424J77 4.30 2.30 2.05 834.0 3.30 285.0 22.0 22
77.00 MPC1431J77 2.75 0.00 2.85 533.0 4.20 167.0 0.0 0
78.00 MPC1424J78 2.08 0.38 1.70 964.0 2.55 518.0 29.0 22
78.00 MPC1431J78 2.18 0.00 2.30 760.0 3.50 230.0 3.0 17
79.00 MPC1424J79 2.10 0.00 1.10 1081.0 1.95 734.0 5.0 8
79.00 MPC1431J79 2.35 0.60 1.85 806.0 2.85 208.0 5.0 5
80.00 MPC1424J80 1.15 0.20 0.75 817.0 1.35 178.0 5.0 0
80.00 MPC1431J80 2.40 1.20 1.50 630.0 2.45 303.0 10.0 14
81.00 MPC1424J81 1.23 0.83 0.45 955.0 1.15 861.0 10.0 10
81.00 MPC1431J81 0.90 0.00 1.10 619.0 1.95 178.0 0.0 0
82.00 MPC1424J82 0.93 0.03 0.25 830.0 0.85 730.0 5.0 25
82.00 MPC1431J82 1.50 0.10 0.90 726.0 1.50 167.0 1.0 21
83.00 MPC1424J83 0.35 -0.10 0.10 632.0 0.45 312.0 4.0 69
83.00 MPC1431J83 1.65 1.15 0.65 675.0 1.45 376.0 8.0 18
84.00 MPC1424J84 0.40 0.20 0.05 704.0 0.40 388.0 8.0 50
84.00 MPC1431J84 1.15 0.85 0.45 731.0 1.05 398.0 1.0 30
85.00 MPC1424J85 0.20 0.05 0.05 448.0 0.35 946.0 13.0 17
85.00 MPC1431J85 0.55 0.35 0.35 869.0 0.75 231.0 7.0 166
86.00 MPC1424J86 0.27 0.07 0.05 194.0 0.25 545.0 19.0 13
86.00 MPC1431J86 0.50 0.45 0.20 893.0 0.65 275.0 3.0 63
87.00 MPC1424J87 0.05 -0.20 0.05 10.0 0.15 260.0 3.0 4
87.00 MPC1431J87 0.85 0.80 0.10 753.0 0.55 349.0 9.0 74
88.00 MPC1424J88 0.35 0.15 0.05 36.0 0.10 98.0 2.0 2
88.00 MPC1431J88 0.76 0.66 0.05 758.0 0.45 441.0 20.0 75
89.00 MPC1424J89 0.05 -0.05 0.05 5.0 0.10 29.0 1.0 16
89.00 MPC1431J89 0.05 0.00 0.05 126.0 0.35 295.0 0.0 0
90.00 MPC1424J90 0.10 -0.05 0.10 5.0 0.10 31.0 5.0 6
90.00 MPC1431J90 0.40 0.15 0.05 648.0 0.30 426.0 9.0 81
91.00 MPC1424J91 0.05 -0.10 0.10 10.0 0.10 31.0 10.0 12
91.00 MPC1431J91 0.45 0.15 0.05 1059.0 0.25 289.0 1.0 50
92.00 MPC1424J92 0.20 -0.15 0.05 10.0 0.10 33.0 4.0 4
92.00 MPC1431J92 0.80 0.50 0.05 222.0 0.25 279.0 88.0 88
93.00 MPC1424J93 0.35 0.00 0.05 10.0 0.10 30.0 0.0 0
93.00 MPC1431J93 0.28 -0.12 0.05 116.0 0.25 378.0 1.0 61
94.00 MPC1424J94 0.55 0.20 0.05 12.0 0.10 9.0 1.0 5
94.00 MPC1431J94 0.30 0.00 0.05 10.0 0.25 206.0 0.0 0
95.00 MPC1424J95 0.15 -0.15 0.05 10.0 0.25 211.0 9.0 27
95.00 MPC1431J95 1.25 0.90 0.05 10.0 0.25 113.0 2.0 4
96.00 MPC1424J96 0.30 0.00 0.05 93.0 0.25 214.0 0.0 0
96.00 MPC1431J96 0.10 -0.15 0.05 10.0 0.25 154.0 1.0 1
97.00 MPC1424J97 0.50 0.20 0.05 75.0 0.25 130.0 1.0 1
97.00 MPC1431J97 0.30 0.00 0.05 36.0 0.25 77.0 0.0 0
98.00 MPC1424J98 0.30 0.00 0.05 182.0 0.25 214.0 0.0 0
98.00 MPC1431J98 0.30 0.00 0.05 258.0 0.25 127.0 0.0 0
99.00 MPC1424J99 0.30 0.00 0.05 24.0 0.25 214.0 0.0 0
99.00 MPC1431J99 0.40 0.10 0.05 59.0 0.25 77.0 1.0 11
100.00 MPC1424J100 0.45 0.15 0.05 90.0 0.25 214.0 1.0 1
100.00 MPC1431J100 0.30 0.00 0.05 10.0 0.25 77.0 0.0 0
101.00 MPC1424J101 0.30 0.00 0.05 10.0 0.25 214.0 0.0 0
101.00 MPC1431J101 0.35 0.00 0.05 10.0 0.25 77.0 0.0 0
102.00 MPC1424J102 0.50 0.20 0.05 16.0 0.25 214.0 2.0 2
102.00 MPC1431J102 0.35 0.00 0.05 20.0 0.25 77.0 0.0 0
103.00 MPC1424J103 0.30 0.00 0.05 10.0 0.25 214.0 0.0 0
103.00 MPC1431J103 0.30 0.00 0.05 10.0 0.25 76.0 0.0 0
104.00 MPC1424J104 0.30 0.00 0.05 10.0 0.25 223.0 0.0 0
104.00 MPC1431J104 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
105.00 MPC1424J105 0.30 0.00 0.05 30.0 0.25 223.0 0.0 0
105.00 MPC1431J105 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
106.00 MPC1424J106 0.30 0.00 0.05 20.0 0.25 223.0 0.0 0
106.00 MPC1431J106 0.25 0.00 0.05 10.0 0.25 77.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1424V70 0.10 0.00 0.05 232.0 0.25 779.0 0.0 0
72.50 MPC1424V72.5 0.25 0.00 0.05 521.0 0.40 904.0 0.0 0
73.00 MPC1424V73 0.20 0.00 0.10 455.0 0.45 833.0 0.0 0
73.00 MPC1431V73 0.65 0.00 0.45 152.0 0.90 245.0 0.0 0
74.00 MPC1424V74 0.45 0.00 0.15 595.0 0.60 863.0 1.0 1
74.00 MPC1431V74 1.90 1.05 0.55 638.0 1.10 292.0 5.0 5
75.00 MPC1424V75 0.40 0.00 0.20 988.0 0.75 1345.0 1.0 2
75.00 MPC1431V75 0.70 -0.35 0.80 84.0 1.35 311.0 146.0 146
76.00 MPC1424V76 0.65 0.00 0.40 306.0 0.95 1579.0 0.0 0
76.00 MPC1431V76 1.25 0.00 0.95 507.0 1.70 187.0 0.0 0
77.00 MPC1424V77 0.75 -0.10 0.60 286.0 1.00 491.0 2.0 1
77.00 MPC1431V77 1.40 -0.25 1.20 645.0 2.15 234.0 2.0 17
78.00 MPC1424V78 1.02 -0.18 0.70 1213.0 1.55 943.0 29.0 4
78.00 MPC1431V78 1.60 -0.35 1.35 743.0 2.75 376.0 1.0 10
79.00 MPC1424V79 1.65 0.00 1.35 3.0 1.90 27.0 6.0 0
79.00 MPC1431V79 0.85 -1.50 1.95 702.0 3.10 356.0 2.0 35
80.00 MPC1424V80 2.00 -0.90 1.65 793.0 2.80 1110.0 3.0 34
80.00 MPC1431V80 0.97 -1.93 2.30 524.0 4.00 326.0 1.0 2
81.00 MPC1424V81 1.40 -1.15 1.90 838.0 3.60 951.0 4.0 4
81.00 MPC1431V81 3.42 0.00 3.00 671.0 4.30 475.0 2.0 27
82.00 MPC1424V82 2.06 -1.04 3.00 748.0 4.40 973.0 5.0 5
82.00 MPC1431V82 3.13 -0.77 3.30 794.0 5.20 513.0 16.0 29
83.00 MPC1424V83 7.56 3.76 2.75 760.0 5.40 868.0 4.0 4
83.00 MPC1431V83 4.30 0.00 4.40 293.0 6.20 378.0 0.0 0
84.00 MPC1424V84 5.35 -0.05 4.60 199.0 6.10 834.0 31.0 1
84.00 MPC1431V84 5.00 -0.20 5.20 115.0 6.60 470.0 5.0 9
85.00 MPC1424V85 6.50 0.10 5.40 116.0 7.30 443.0 1.0 180
85.00 MPC1431V85 5.15 -0.65 6.00 138.0 7.50 445.0 3.0 3
86.00 MPC1424V86 3.15 -3.25 6.20 179.0 8.20 132.0 4.0 4
86.00 MPC1431V86 6.60 0.00 6.50 338.0 8.90 359.0 0.0 0
87.00 MPC1424V87 9.75 2.45 7.20 142.0 9.20 128.0 2.0 12
87.00 MPC1431V87 2.35 -4.95 7.50 171.0 9.70 294.0 1.0 1
88.00 MPC1424V88 10.76 2.46 8.30 85.0 10.10 454.0 2.0 2
88.00 MPC1431V88 5.40 -3.00 8.40 55.0 10.50 126.0 32.0 32
89.00 MPC1424V89 9.30 0.00 9.30 36.0 11.30 448.0 0.0 0
89.00 MPC1431V89 9.10 0.00 9.30 31.0 11.30 32.0 0.0 0
90.00 MPC1424V90 10.30 0.00 10.30 126.0 12.10 404.0 0.0 0
90.00 MPC1431V90 10.00 -0.20 10.40 67.0 12.30 304.0 1.0 9
91.00 MPC1424V91 4.80 -6.50 10.60 23.0 13.10 84.0 3.0 3
91.00 MPC1431V91 4.20 -6.80 11.10 25.0 13.40 21.0 11.0 11
92.00 MPC1424V92 12.30 0.00 12.20 131.0 14.30 427.0 0.0 0
92.00 MPC1431V92 9.30 -2.70 12.20 52.0 14.40 98.0 3.0 2
93.00 MPC1424V93 6.20 -7.10 13.20 38.0 15.30 43.0 16.0 16
93.00 MPC1431V93 12.90 0.00 13.20 25.0 15.50 31.0 0.0 0
94.00 MPC1424V94 14.30 0.00 14.20 38.0 16.10 38.0 0.0 0
94.00 MPC1431V94 13.70 0.00 14.00 29.0 16.40 40.0 0.0 0
95.00 MPC1424V95 15.30 0.00 15.20 38.0 17.10 38.0 0.0 0
95.00 MPC1431V95 14.70 0.00 15.00 31.0 17.50 40.0 0.0 0
96.00 MPC1424V96 16.30 0.00 16.20 29.0 18.10 38.0 0.0 0
96.00 MPC1431V96 15.70 0.00 15.60 21.0 18.30 21.0 0.0 0
97.00 MPC1424V97 10.00 -7.30 17.20 29.0 19.20 38.0 6.0 6
97.00 MPC1431V97 16.80 0.00 16.60 21.0 19.80 21.0 0.0 0
98.00 MPC1424V98 18.30 0.00 18.20 29.0 20.10 38.0 0.0 0
98.00 MPC1431V98 17.70 0.00 17.60 21.0 20.40 21.0 0.0 0
99.00 MPC1424V99 19.30 0.00 19.20 25.0 21.10 49.0 0.0 0
99.00 MPC1431V99 18.70 0.00 18.50 21.0 21.80 21.0 0.0 0
100.00 MPC1424V100 20.30 0.00 20.20 29.0 22.10 38.0 0.0 0
100.00 MPC1431V100 12.72 -7.08 20.10 30.0 22.40 36.0 8.0 8
101.00 MPC1424V101 21.30 0.00 21.20 25.0 23.10 49.0 0.0 0
101.00 MPC1431V101 20.50 0.00 20.40 21.0 23.40 21.0 0.0 0
102.00 MPC1424V102 22.30 0.00 22.20 28.0 24.10 38.0 0.0 0
102.00 MPC1431V102 21.80 0.00 21.40 21.0 24.80 21.0 0.0 0
103.00 MPC1424V103 23.30 0.00 23.20 28.0 25.30 43.0 0.0 0
103.00 MPC1431V103 22.80 0.00 22.40 21.0 25.80 21.0 0.0 0
104.00 MPC1424V104 24.30 0.00 24.20 28.0 26.40 43.0 0.0 0
104.00 MPC1431V104 23.70 0.00 23.60 21.0 27.00 21.0 0.0 0
105.00 MPC1424V105 25.30 0.00 25.20 28.0 27.10 38.0 0.0 0
105.00 MPC1431V105 24.70 0.00 24.50 21.0 27.80 21.0 0.0 0
106.00 MPC1424V106 26.30 0.00 26.30 28.0 28.10 172.0 0.0 0
106.00 MPC1431V106 25.80 0.00 26.10 30.0 28.90 51.0 0.0 0