Marathon Petroleum Corporation $76.64

up +0.85


23/7/2014 03:05 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 76.64
Trade Time: Jul 23 03:05 PM Eastern Daylight Time
Change: 0.85 (1.12 %)
Prev Close: 75.79
Open: 76.29
Bid: 76.64
Ask: 76.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MPC Trend Analysis - it has outperformed the S&P 500 by 2743%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1425G60 15.20 0.00 14.90 106.0 17.80 43.0 0.0 0
62.50 MPC1425G62.5 13.10 0.00 12.50 96.0 15.50 44.0 0.0 0
65.00 MPC1425G65 10.20 0.00 9.90 185.0 13.00 341.0 0.0 0
67.50 MPC1425G67.5 7.90 0.00 8.00 308.0 10.20 719.0 0.0 0
69.50 MPC1425G69.5 5.90 0.00 5.90 469.0 8.00 905.0 0.0 0
70.00 MPC1425G70 5.40 0.00 5.40 435.0 7.60 862.0 0.0 0
70.50 MPC1425G70.5 5.10 0.00 4.90 437.0 7.00 847.0 0.0 0
71.00 MPC1425G71 4.60 0.00 4.80 533.0 6.50 977.0 0.0 0
71.50 MPC1425G71.5 4.10 0.00 4.30 424.0 6.10 847.0 0.0 0
72.00 MPC1425G72 3.70 0.00 3.80 423.0 5.50 782.0 0.0 0
72.50 MPC1425G72.5 3.20 0.00 3.40 456.0 5.00 801.0 0.0 0
73.00 MPC1425G73 2.70 0.00 2.75 467.0 4.50 729.0 0.0 0
73.50 MPC1425G73.5 5.70 3.35 2.30 514.0 4.00 945.0 4.0 2
74.00 MPC1425G74 4.76 2.86 1.90 498.0 3.50 758.0 5.0 5
74.50 MPC1425G74.5 1.45 0.00 1.45 1050.0 3.10 1376.0 0.0 0
75.00 MPC1425G75 1.50 0.20 1.35 762.0 2.55 1623.0 1.0 60
76.00 MPC1425G76 0.85 0.20 0.95 872.0 1.20 1715.0 2.0 24
77.00 MPC1425G77 0.70 0.13 0.45 510.0 0.65 2479.0 40.0 89
78.00 MPC1425G78 0.40 0.20 0.15 855.0 0.40 1983.0 10.0 61
79.00 MPC1425G79 0.15 -0.05 0.05 553.0 0.20 1030.0 20.0 119
80.00 MPC1425G80 0.10 0.05 0.05 3.0 0.15 919.0 10.0 122
81.00 MPC1425G81 1.00 0.85 0.05 11.0 0.10 463.0 15.0 16
82.00 MPC1425G82 0.45 0.35 0.05 192.0 0.15 1484.0 3.0 112
83.00 MPC1425G83 0.40 0.35 0.05 192.0 0.05 302.0 42.0 106
84.00 MPC1425G84 0.25 0.10 0.05 11.0 0.15 1496.0 13.0 117
85.00 MPC1425G85 0.25 0.10 0.05 629.0 0.15 1479.0 20.0 457
86.00 MPC1425G86 0.15 0.00 0.05 292.0 0.15 703.0 8.0 36
87.00 MPC1425G87 0.10 0.00 0.05 146.0 0.15 572.0 50.0 72
88.00 MPC1425G88 0.50 0.40 0.05 166.0 0.20 239.0 10.0 5
89.00 MPC1425G89 0.05 -0.05 0.05 11.0 0.15 577.0 5.0 6
90.00 MPC1425G90 0.35 0.25 0.05 20.0 0.20 239.0 1.0 2
91.00 MPC1425G91 1.15 1.05 0.05 947.0 0.15 577.0 2.0 2
92.00 MPC1425G92 1.10 1.00 0.05 20.0 0.15 237.0 7.0 9
93.00 MPC1425G93 0.25 0.15 0.05 10.0 0.15 258.0 4.0 8
94.00 MPC1425G94 0.10 0.00 0.05 10.0 0.15 577.0 0.0 0
95.00 MPC1425G95 1.00 0.90 0.05 10.0 0.15 577.0 1.0 1
96.00 MPC1425G96 0.15 0.05 0.05 84.0 0.15 214.0 297.0 305
97.00 MPC1425G97 0.10 0.00 0.05 21.0 0.15 283.0 0.0 0
98.00 MPC1425G98 0.10 0.00 0.05 20.0 0.15 577.0 0.0 0
99.00 MPC1425G99 0.10 0.00 0.05 10.0 0.15 577.0 0.0 0
100.00 MPC1425G100 0.10 0.00 0.05 10.0 0.15 577.0 0.0 0
101.00 MPC1425G101 0.10 0.00 0.05 10.0 0.15 577.0 0.0 0
102.00 MPC1425G102 0.10 0.00 0.05 10.0 0.15 577.0 0.0 0
103.00 MPC1425G103 0.10 0.00 0.05 10.0 0.15 837.0 0.0 0
104.00 MPC1425G104 0.10 0.00 0.05 10.0 0.15 987.0 0.0 0
105.00 MPC1425G105 0.10 0.00 0.05 10.0 0.15 987.0 0.0 0
106.00 MPC1425G106 0.10 0.00 0.05 18.0 0.15 726.0 0.0 0
107.00 MPC1425G107 0.10 0.00 0.05 18.0 0.15 703.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1425S60 0.10 0.00 0.00 0.0 0.15 926.0 0.0 0
62.50 MPC1425S62.5 0.10 0.00 0.00 0.0 0.15 935.0 0.0 0
65.00 MPC1425S65 0.10 0.00 0.00 0.0 0.15 954.0 0.0 0
67.50 MPC1425S67.5 0.10 0.00 0.00 0.0 0.15 951.0 0.0 0
69.50 MPC1425S69.5 0.02 -0.08 0.00 0.0 0.15 523.0 4.0 4
70.00 MPC1425S70 0.10 0.00 0.00 0.0 0.15 505.0 0.0 0
70.50 MPC1425S70.5 0.10 0.00 0.00 0.0 0.15 523.0 0.0 0
71.00 MPC1425S71 0.10 0.00 0.00 0.0 0.15 652.0 0.0 0
71.50 MPC1425S71.5 0.15 0.05 0.05 13.0 0.15 1511.0 50.0 77
72.00 MPC1425S72 0.06 0.01 0.05 160.0 0.05 246.0 1.0 22
72.50 MPC1425S72.5 0.15 0.00 0.05 36.0 0.05 210.0 0.0 0
73.00 MPC1425S73 0.45 0.30 0.05 301.0 0.20 1875.0 10.0 10
73.50 MPC1425S73.5 0.05 0.00 0.05 3.0 0.10 1.0 2.0 13
74.00 MPC1425S74 0.25 0.00 0.05 200.0 0.25 2229.0 5.0 26
74.50 MPC1425S74.5 0.20 0.00 0.05 1107.0 0.30 3506.0 0.0 2
75.00 MPC1425S75 0.30 -0.05 0.10 1083.0 0.30 2362.0 4.0 74
76.00 MPC1425S76 0.61 0.00 0.35 920.0 0.65 2264.0 15.0 95
77.00 MPC1425S77 1.60 0.20 0.80 622.0 1.10 1471.0 30.0 171
78.00 MPC1425S78 2.00 0.00 1.45 721.0 2.05 1281.0 10.0 42
79.00 MPC1425S79 2.22 -0.23 1.85 928.0 3.10 1162.0 1.0 39
80.00 MPC1425S80 3.81 0.00 2.70 488.0 4.00 676.0 10.0 16
81.00 MPC1425S81 3.50 -0.60 3.80 419.0 5.00 642.0 4.0 13
82.00 MPC1425S82 3.30 -1.80 4.50 314.0 5.90 665.0 11.0 20
83.00 MPC1425S83 7.02 0.00 5.30 424.0 7.50 753.0 33.0 37
84.00 MPC1425S84 7.00 0.00 6.20 464.0 8.50 753.0 0.0 0
85.00 MPC1425S85 7.90 0.00 6.30 211.0 9.60 266.0 6.0 6
86.00 MPC1425S86 9.00 0.00 7.70 279.0 10.50 336.0 0.0 0
87.00 MPC1425S87 10.00 0.00 8.60 60.0 11.60 321.0 0.0 0
88.00 MPC1425S88 2.20 -8.70 10.90 67.0 12.00 138.0 20.0 20
89.00 MPC1425S89 11.20 0.00 10.50 114.0 13.60 277.0 0.0 0
90.00 MPC1425S90 12.20 0.00 12.00 53.0 14.60 277.0 0.0 0
91.00 MPC1425S91 13.20 0.00 12.50 59.0 15.60 277.0 0.0 0
92.00 MPC1425S92 7.23 -6.47 13.30 110.0 17.00 79.0 18.0 18
93.00 MPC1425S93 15.20 0.00 14.30 55.0 17.60 277.0 0.0 0
94.00 MPC1425S94 16.20 0.00 15.30 116.0 18.60 255.0 0.0 0
95.00 MPC1425S95 17.50 0.00 16.60 54.0 19.60 277.0 0.0 0
96.00 MPC1425S96 18.50 0.00 17.60 54.0 20.60 277.0 0.0 0
97.00 MPC1425S97 19.10 0.00 18.30 55.0 21.60 277.0 0.0 0
98.00 MPC1425S98 20.10 0.00 19.30 116.0 22.60 255.0 0.0 0
99.00 MPC1425S99 21.40 0.00 20.30 116.0 23.60 255.0 0.0 0
100.00 MPC1425S100 21.80 0.00 21.30 116.0 24.60 255.0 0.0 0
101.00 MPC1425S101 22.80 0.00 22.30 116.0 25.60 277.0 0.0 0
102.00 MPC1425S102 23.80 0.00 23.30 55.0 26.60 255.0 0.0 0
103.00 MPC1425S103 24.80 0.00 24.30 116.0 27.60 255.0 0.0 0
104.00 MPC1425S104 26.50 0.00 25.30 59.0 28.60 277.0 0.0 0
105.00 MPC1425S105 27.50 0.00 26.50 59.0 29.60 277.0 0.0 0
106.00 MPC1425S106 27.70 0.00 27.50 59.0 30.60 277.0 0.0 0
107.00 MPC1425S107 29.40 0.00 28.80 29.0 31.70 40.0 0.0 0
Trading Center