Marathon Petroleum Corporation $89.91

up +1.13


17/4/2014 06:40 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 89.91
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.13 (1.27 %)
Prev Close: 88.78
Open: 88.54
Bid: 89.86
Ask: 89.94
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 3%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MPC1419D35 31.00 -20.40 52.90 90.0 56.00 45.0 13.0 64
40.00 MPC1419D40 24.80 -21.60 47.90 78.0 51.00 45.0 20.0 23
45.00 MPC1419D45 41.40 0.00 42.90 78.0 46.00 45.0 0.0 0
50.00 MPC1419D50 28.49 -7.91 37.90 33.0 41.00 45.0 11.0 11
52.50 MPC1419D52.5 33.90 0.00 35.40 45.0 38.50 45.0 0.0 0
55.00 MPC1419D55 31.50 -1.90 34.60 114.0 35.50 90.0 1.0 1
57.50 MPC1419D57.5 28.10 -0.80 30.40 35.0 33.50 48.0 5.0 62
60.00 MPC1419D60 22.80 -3.60 27.90 45.0 31.00 45.0 1.0 66
62.50 MPC1419D62.5 27.50 1.60 27.10 105.0 28.10 60.0 1.0 27
65.00 MPC1419D65 20.70 -2.70 24.60 20.0 25.50 120.0 2.0 6
67.50 MPC1419D67.5 15.90 -3.00 22.10 302.0 22.80 370.0 2.0 304
70.00 MPC1419D70 13.75 -2.65 18.20 408.0 20.50 351.0 1.0 221
70.00 MPC1425D70 16.40 0.00 17.80 48.0 21.50 52.0 0.0 0
72.00 MPC1425D72 14.50 0.00 16.10 121.0 18.80 73.0 0.0 0
72.50 MPC1419D72.5 17.34 3.44 15.80 365.0 18.00 322.0 2.0 1,286
73.00 MPC1419D73 13.40 0.00 15.00 45.0 17.60 10.0 0.0 0
73.00 MPC1425D73 13.60 0.00 15.10 124.0 17.80 55.0 0.0 0
73.50 MPC1419D73.5 12.90 0.00 14.60 48.0 17.10 14.0 0.0 0
74.00 MPC1419D74 12.40 0.00 13.90 18.0 16.60 14.0 0.0 0
74.00 MPC1425D74 12.50 0.00 14.10 125.0 16.70 45.0 0.0 0
74.50 MPC1419D74.5 11.90 0.00 13.50 170.0 16.00 90.0 0.0 0
75.00 MPC1419D75 15.00 1.40 14.60 232.0 15.20 327.0 3.0 2,460
75.00 MPC1425D75 11.60 0.00 13.00 300.0 15.90 235.0 0.0 0
76.00 MPC1419D76 10.40 0.00 12.00 169.0 14.50 90.0 0.0 0
76.00 MPC1425D76 10.50 0.00 12.10 307.0 14.70 107.0 0.0 0
77.00 MPC1425D77 9.50 0.00 11.10 302.0 13.70 143.0 0.0 0
77.50 MPC1419D77.5 12.70 2.40 12.10 237.0 12.70 342.0 30.0 1,324
78.00 MPC1425D78 8.50 0.00 10.10 305.0 12.60 149.0 0.0 0
79.00 MPC1419D79 7.40 0.00 9.00 172.0 11.50 120.0 0.0 0
79.00 MPC1425D79 7.60 0.00 9.00 305.0 11.60 123.0 0.0 0
80.00 MPC1419D80 9.90 1.50 9.60 84.0 10.20 160.0 7.0 16,264
80.00 MPC1425D80 6.50 0.00 8.00 325.0 10.60 157.0 0.0 0
81.00 MPC1419D81 2.85 -3.75 8.60 71.0 9.20 247.0 20.0 21
81.00 MPC1425D81 3.70 -3.80 8.50 175.0 9.60 145.0 11.0 11
82.00 MPC1425D82 4.60 0.00 6.30 316.0 8.60 128.0 0.0 0
82.50 MPC1419D82.5 7.60 2.22 7.10 246.0 7.70 15.0 117.0 1,932
83.00 MPC1425D83 2.50 -2.20 6.60 179.0 7.60 183.0 25.0 26
84.00 MPC1419D84 2.20 -0.30 4.40 379.0 6.60 51.0 61.0 75
84.00 MPC1425D84 2.30 -1.70 4.70 321.0 6.60 207.0 1.0 5
85.00 MPC1419D85 5.09 1.39 4.70 212.0 5.20 390.0 140.0 4,132
85.00 MPC1425D85 3.40 0.00 4.10 318.0 5.70 311.0 13.0 94
86.00 MPC1419D86 2.00 0.00 3.60 46.0 4.20 244.0 35.0 99
86.00 MPC1425D86 3.40 0.34 3.40 382.0 4.70 417.0 1.0 15
87.00 MPC1425D87 3.90 1.95 3.00 478.0 3.70 485.0 13.0 77
87.50 MPC1419D87.5 2.62 1.77 2.20 348.0 2.60 207.0 375.0 1,876
88.00 MPC1425D88 2.60 0.82 2.45 141.0 2.70 157.0 25.0 694
89.00 MPC1419D89 0.90 0.30 0.70 505.0 1.20 755.0 37.0 26
89.00 MPC1425D89 1.74 0.41 1.80 178.0 2.05 231.0 33.0 28
90.00 MPC1419D90 0.05 -0.15 0.05 1.0 0.05 66.0 749.0 4,842
90.00 MPC1425D90 1.30 0.30 1.25 288.0 1.45 135.0 59.0 125
91.00 MPC1419D91 0.05 0.00 0.05 10.0 0.05 96.0 11.0 12
91.00 MPC1425D91 0.95 0.35 0.85 263.0 1.05 236.0 67.0 1,011
92.00 MPC1425D92 0.75 0.35 0.55 286.0 0.75 244.0 5.0 108
92.50 MPC1419D92.5 0.03 -0.07 0.05 16.0 0.05 229.0 4.0 7,811
93.00 MPC1425D93 0.50 0.25 0.35 215.0 0.50 239.0 13.0 36
94.00 MPC1419D94 0.10 0.00 0.05 257.0 0.10 276.0 0.0 0
94.00 MPC1425D94 0.15 0.05 0.25 76.0 0.40 216.0 3.0 28
95.00 MPC1419D95 0.05 0.02 0.05 2.0 0.05 330.0 2.0 4,781
95.00 MPC1425D95 0.20 0.15 0.15 202.0 0.25 196.0 14.0 29
96.00 MPC1419D96 0.15 0.00 0.00 0.0 0.15 347.0 0.0 0
96.00 MPC1425D96 0.05 0.00 0.05 260.0 0.20 313.0 4.0 12
97.00 MPC1425D97 0.40 0.20 0.05 472.0 0.15 238.0 10.0 31
97.50 MPC1419D97.5 0.05 0.00 0.05 12.0 0.05 258.0 4.0 10,851
98.00 MPC1425D98 0.15 0.00 0.05 205.0 0.10 65.0 0.0 0
99.00 MPC1419D99 0.25 0.00 0.00 0.0 0.15 383.0 0.0 0
99.00 MPC1425D99 0.98 0.83 0.05 44.0 0.20 529.0 2.0 7
100.00 MPC1419D100 0.05 -0.10 0.05 1.0 0.05 260.0 33.0 5,796
100.00 MPC1425D100 0.40 0.25 0.05 153.0 0.10 240.0 10.0 283
101.00 MPC1419D101 0.20 0.00 0.00 0.0 0.20 404.0 0.0 0
105.00 MPC1419D105 0.15 0.00 0.05 651.0 0.10 443.0 5.0 3,162
105.00 MPC1425D105 0.10 0.00 0.05 10.0 0.20 359.0 0.0 0
110.00 MPC1419D110 0.05 -0.10 0.05 10.0 0.05 186.0 20.0 3,283
110.00 MPC1425D110 0.05 0.00 0.05 10.0 0.25 284.0 0.0 0
115.00 MPC1419D115 0.05 -0.10 0.05 10.0 0.10 452.0 5.0 300
115.00 MPC1425D115 0.05 0.00 0.05 10.0 0.25 265.0 0.0 0
120.00 MPC1419D120 0.41 0.26 0.05 20.0 0.10 287.0 15.0 22
120.00 MPC1425D120 0.05 0.00 0.05 10.0 0.25 179.0 0.0 0
125.00 MPC1419D125 0.25 0.00 0.05 10.0 0.25 384.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MPC1419P35 0.09 0.04 0.05 10.0 0.05 3.0 24.0 56
40.00 MPC1419P40 0.40 0.25 0.05 115.0 0.10 263.0 20.0 25
45.00 MPC1419P45 0.05 -0.10 0.05 2.0 0.10 263.0 2.0 79
50.00 MPC1419P50 0.05 -0.10 0.05 3.0 0.10 490.0 20.0 174
52.50 MPC1419P52.5 0.10 -0.05 0.05 86.0 0.10 267.0 16.0 30
55.00 MPC1419P55 0.20 0.05 0.05 81.0 0.10 473.0 19.0 165
57.50 MPC1419P57.5 0.15 0.00 0.05 581.0 0.10 473.0 5.0 164
60.00 MPC1419P60 0.05 -0.10 0.05 1.0 0.10 313.0 2.0 1,264
62.50 MPC1419P62.5 0.05 -0.10 0.05 10.0 0.10 371.0 5.0 3,476
65.00 MPC1419P65 0.01 -0.04 0.05 10.0 0.05 488.0 15000.0 4,483
67.50 MPC1419P67.5 0.05 -0.10 0.05 2.0 0.10 473.0 2.0 453
70.00 MPC1419P70 0.05 -0.10 0.05 2.0 0.10 448.0 2.0 638
70.00 MPC1425P70 0.10 0.00 0.05 10.0 0.25 119.0 0.0 0
72.00 MPC1425P72 0.05 0.00 0.05 10.0 0.15 241.0 0.0 0
72.50 MPC1419P72.5 0.03 -0.12 0.05 2.0 0.05 276.0 25.0 587
73.00 MPC1419P73 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
73.00 MPC1425P73 0.05 0.00 0.05 10.0 0.15 224.0 0.0 0
73.50 MPC1419P73.5 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
74.00 MPC1419P74 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
74.00 MPC1425P74 0.05 0.00 0.05 27.0 0.15 238.0 0.0 0
74.50 MPC1419P74.5 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
75.00 MPC1419P75 0.06 -0.09 0.05 2.0 0.10 477.0 3.0 1,165
75.00 MPC1425P75 0.15 0.05 0.05 65.0 0.25 283.0 8.0 8
76.00 MPC1419P76 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
76.00 MPC1425P76 0.05 0.00 0.05 27.0 0.15 254.0 0.0 0
77.00 MPC1425P77 0.15 0.05 0.05 98.0 0.25 325.0 2.0 2
77.50 MPC1419P77.5 0.05 -0.10 0.05 1.0 0.10 527.0 1.0 470
78.00 MPC1425P78 0.10 0.00 0.10 194.0 0.15 271.0 0.0 0
79.00 MPC1419P79 0.25 0.00 0.10 435.0 0.25 384.0 0.0 0
79.00 MPC1425P79 0.50 0.40 0.05 112.0 0.15 268.0 11.0 11
80.00 MPC1419P80 0.10 0.05 0.10 1.0 0.05 431.0 6.0 3,057
80.00 MPC1425P80 0.40 0.30 0.10 42.0 0.15 360.0 6.0 16
81.00 MPC1419P81 0.30 0.15 0.05 921.0 0.10 184.0 15.0 15
81.00 MPC1425P81 0.40 0.35 0.05 33.0 0.15 489.0 1.0 4
82.00 MPC1425P82 0.50 0.45 0.05 176.0 0.20 543.0 1.0 12
82.50 MPC1419P82.5 0.05 0.00 0.05 2.0 0.10 620.0 2.0 5,949
83.00 MPC1425P83 0.05 -0.30 0.05 14.0 0.15 464.0 200.0 9
84.00 MPC1419P84 0.05 -0.10 0.05 34.0 0.10 542.0 34.0 209
84.00 MPC1425P84 1.85 1.65 0.05 240.0 0.35 556.0 1.0 15
85.00 MPC1419P85 0.05 0.00 0.05 3.0 0.05 474.0 3.0 3,414
85.00 MPC1425P85 2.59 2.29 0.10 273.0 0.25 473.0 30.0 43
86.00 MPC1419P86 0.13 0.00 0.05 40.0 0.15 361.0 30.0 25
86.00 MPC1425P86 0.50 0.00 0.20 350.0 0.35 612.0 0.0 0
87.00 MPC1425P87 0.75 0.00 0.35 192.0 0.50 355.0 16.0 6
87.50 MPC1419P87.5 0.05 -0.20 0.05 42.0 0.05 292.0 61.0 1,650
88.00 MPC1425P88 0.75 -0.40 0.60 57.0 0.75 248.0 34.0 0
89.00 MPC1419P89 3.30 2.55 0.05 473.0 0.05 204.0 10.0 10
89.00 MPC1425P89 2.00 0.40 0.90 121.0 1.10 89.0 10.0 10
90.00 MPC1419P90 0.15 -1.35 0.05 37.0 0.35 466.0 157.0 1,861
90.00 MPC1425P90 4.00 1.80 1.35 152.0 1.60 343.0 8.0 40
91.00 MPC1419P91 2.05 0.00 0.55 36.0 1.40 230.0 0.0 0
91.00 MPC1425P91 1.88 -0.97 1.85 401.0 2.15 157.0 76.0 0
92.00 MPC1425P92 5.30 1.80 2.60 117.0 2.95 286.0 1.0 36
92.50 MPC1419P92.5 2.60 -1.50 2.40 275.0 2.90 371.0 6.0 817
93.00 MPC1425P93 4.40 0.00 3.00 457.0 3.90 529.0 0.0 0
94.00 MPC1419P94 5.00 0.00 3.50 120.0 5.70 335.0 0.0 0
94.00 MPC1425P94 5.20 0.00 3.80 470.0 5.80 556.0 0.0 0
95.00 MPC1419P95 10.50 4.50 4.50 358.0 5.40 204.0 1.0 375
95.00 MPC1425P95 4.70 -1.30 4.50 507.0 7.30 495.0 10.0 10
96.00 MPC1419P96 6.80 0.00 5.50 120.0 8.10 357.0 0.0 0
96.00 MPC1425P96 7.10 0.00 5.60 279.0 7.90 292.0 0.0 0
97.00 MPC1425P97 8.00 0.00 6.50 271.0 8.80 282.0 0.0 0
97.50 MPC1419P97.5 8.50 -0.10 7.00 286.0 9.20 374.0 4.0 13
98.00 MPC1425P98 9.00 0.00 7.50 200.0 9.70 277.0 0.0 0
99.00 MPC1419P99 9.60 0.00 8.50 120.0 11.10 357.0 0.0 0
99.00 MPC1425P99 9.80 0.00 8.50 202.0 11.10 281.0 0.0 0
100.00 MPC1419P100 15.60 4.50 9.50 120.0 10.40 20.0 2.0 75
100.00 MPC1425P100 11.00 0.00 9.50 199.0 12.00 295.0 0.0 0
101.00 MPC1419P101 11.80 0.00 10.50 105.0 13.10 371.0 0.0 0
105.00 MPC1419P105 15.60 0.00 14.30 20.0 17.00 84.0 0.0 0
105.00 MPC1425P105 15.10 0.00 14.00 181.0 17.10 41.0 0.0 0
110.00 MPC1419P110 20.10 0.00 19.30 1.0 22.00 36.0 0.0 0
110.00 MPC1425P110 20.50 0.00 18.80 45.0 22.10 34.0 0.0 0
115.00 MPC1419P115 25.30 0.00 23.70 31.0 27.10 151.0 0.0 0
115.00 MPC1425P115 25.20 0.00 23.50 22.0 27.10 20.0 0.0 0
120.00 MPC1419P120 30.30 0.00 29.30 20.0 32.00 222.0 0.0 0
120.00 MPC1425P120 29.50 0.00 28.90 22.0 32.10 20.0 0.0 0
125.00 MPC1419P125 34.50 0.00 33.60 21.0 37.10 48.0 0.0 0
Trading Center