$85.79 +1.26 (1.49%) Marathon Petroleum Corporation - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 85.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.26 (1.49%)
Prev Close: 84.53
Open: 84.81
Bid: 82.01
Ask: 86.32
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MPC1431J65 18.20 0.00 18.50 10.0 22.00 31.0 0.0 0
67.50 MPC1431J67.5 16.60 0.00 16.10 31.0 19.10 31.0 0.0 0
70.00 MPC1431J70 13.90 0.00 13.40 16.0 16.20 28.0 0.0 0
72.00 MPC1431J72 12.10 0.00 11.60 397.0 14.30 29.0 0.0 0
72.50 MPC1431J72.5 11.10 0.00 11.10 382.0 13.70 42.0 0.0 0
73.00 MPC1431J73 10.60 0.00 10.60 399.0 13.20 24.0 0.0 0
73.50 MPC1431J73.5 10.60 0.00 10.10 410.0 12.80 29.0 0.0 0
74.00 MPC1431J74 9.90 0.00 9.60 388.0 12.30 29.0 0.0 0
74.50 MPC1431J74.5 9.70 0.00 9.10 390.0 12.00 40.0 0.0 0
75.00 MPC1431J75 9.10 0.00 8.60 374.0 11.20 24.0 0.0 0
76.00 MPC1431J76 7.30 0.00 7.70 136.0 10.80 44.0 0.0 0
77.00 MPC1431J77 7.30 0.00 6.70 388.0 9.80 55.0 0.0 0
78.00 MPC1431J78 2.18 -4.12 5.70 53.0 8.50 38.0 3.0 17
79.00 MPC1431J79 2.35 -2.55 4.90 364.0 7.40 24.0 5.0 5
80.00 MPC1431J80 6.04 0.00 3.90 633.0 6.50 138.0 6.0 20
81.00 MPC1431J81 1.80 -2.10 3.70 652.0 5.70 485.0 19.0 19
82.00 MPC1431J82 2.35 -0.85 2.50 689.0 4.70 163.0 10.0 32
83.00 MPC1431J83 2.75 -0.65 1.95 686.0 4.00 31.0 10.0 29
84.00 MPC1431J84 1.75 -0.40 1.60 720.0 3.00 100.0 1.0 41
85.00 MPC1431J85 1.90 -0.25 2.00 130.0 2.35 286.0 1.0 179
86.00 MPC1431J86 1.50 0.07 1.35 499.0 1.75 503.0 22.0 102
87.00 MPC1431J87 1.10 0.40 1.00 2.0 1.25 331.0 60.0 79
88.00 MPC1431J88 0.70 0.20 0.60 93.0 0.85 259.0 20.0 75
89.00 MPC1431J89 0.30 0.00 0.35 129.0 0.60 475.0 0.0 0
90.00 MPC1431J90 0.25 0.10 0.05 17.0 0.40 507.0 8.0 83
91.00 MPC1431J91 0.15 0.10 0.05 17.0 0.30 688.0 2.0 52
92.00 MPC1431J92 0.80 0.75 0.05 10.0 0.30 642.0 88.0 88
93.00 MPC1431J93 0.28 0.23 0.05 10.0 0.25 642.0 1.0 61
94.00 MPC1431J94 0.25 0.00 0.05 10.0 0.25 412.0 0.0 0
95.00 MPC1431J95 1.25 1.00 0.05 10.0 0.25 137.0 2.0 4
96.00 MPC1431J96 0.10 -0.15 0.05 10.0 0.25 63.0 1.0 1
97.00 MPC1431J97 0.25 0.00 0.05 36.0 0.25 176.0 0.0 0
98.00 MPC1431J98 0.25 0.00 0.05 258.0 0.25 200.0 0.0 0
99.00 MPC1431J99 0.40 0.15 0.05 59.0 0.25 78.0 1.0 11
100.00 MPC1431J100 0.25 0.00 0.05 10.0 0.25 193.0 0.0 0
101.00 MPC1431J101 0.25 0.00 0.05 10.0 0.25 198.0 0.0 0
102.00 MPC1431J102 0.25 0.00 0.05 20.0 0.25 200.0 0.0 0
103.00 MPC1431J103 0.25 0.00 0.05 10.0 0.25 200.0 0.0 0
104.00 MPC1431J104 0.25 0.00 0.05 10.0 0.25 196.0 0.0 0
105.00 MPC1431J105 0.25 0.00 0.05 10.0 0.25 193.0 0.0 0
106.00 MPC1431J106 0.25 0.00 0.05 10.0 0.25 193.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MPC1431V65 0.25 0.00 0.05 159.0 0.25 186.0 0.0 0
67.50 MPC1431V67.5 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0
70.00 MPC1431V70 0.25 0.00 0.05 109.0 0.25 173.0 0.0 0
72.00 MPC1431V72 0.25 0.00 0.05 31.0 0.25 649.0 0.0 0
72.50 MPC1431V72.5 0.25 0.00 0.05 49.0 0.25 614.0 0.0 10
73.00 MPC1431V73 0.25 0.00 0.05 30.0 0.25 583.0 0.0 0
73.50 MPC1431V73.5 0.25 0.00 0.05 42.0 0.25 582.0 0.0 0
74.00 MPC1431V74 0.10 0.00 0.05 5.0 0.25 537.0 10.0 15
74.50 MPC1431V74.5 0.25 0.00 0.05 169.0 0.25 682.0 0.0 0
75.00 MPC1431V75 0.70 0.45 0.05 407.0 0.25 559.0 146.0 146
76.00 MPC1431V76 0.25 0.00 0.05 158.0 0.25 153.0 0.0 0
77.00 MPC1431V77 1.00 0.95 0.05 10.0 0.35 188.0 3.0 20
78.00 MPC1431V78 0.70 0.60 0.10 192.0 0.45 429.0 1.0 9
79.00 MPC1431V79 0.38 0.08 0.15 564.0 0.60 831.0 5.0 193
80.00 MPC1431V80 0.43 0.00 0.25 68.0 0.80 1030.0 20.0 30
81.00 MPC1431V81 0.50 0.00 0.35 81.0 1.05 1074.0 6.0 27
82.00 MPC1431V82 1.01 0.26 0.20 1.0 0.65 10.0 5.0 40
83.00 MPC1431V83 1.65 0.55 0.70 21.0 1.30 790.0 8.0 8
84.00 MPC1431V84 1.45 -0.05 0.85 469.0 1.55 969.0 3.0 9
85.00 MPC1431V85 1.45 -0.55 1.20 327.0 1.60 919.0 3.0 3
86.00 MPC1431V86 2.25 0.00 1.60 252.0 2.40 1025.0 6.0 6
87.00 MPC1431V87 2.92 -0.28 2.20 10.0 2.90 922.0 10.0 11
88.00 MPC1431V88 5.40 2.00 2.80 38.0 3.90 796.0 32.0 32
89.00 MPC1431V89 3.50 0.00 3.30 501.0 4.80 735.0 0.0 0
90.00 MPC1431V90 10.00 5.70 4.20 112.0 5.80 615.0 1.0 9
91.00 MPC1431V91 4.20 -1.00 5.10 24.0 6.90 143.0 11.0 11
92.00 MPC1431V92 9.30 3.20 4.90 48.0 8.50 47.0 3.0 2
93.00 MPC1431V93 7.00 0.00 6.60 273.0 9.60 394.0 0.0 0
94.00 MPC1431V94 8.00 0.00 7.90 24.0 10.50 337.0 0.0 0
95.00 MPC1431V95 8.80 0.00 8.70 144.0 11.40 370.0 0.0 0
96.00 MPC1431V96 10.00 0.00 9.80 36.0 12.50 390.0 0.0 0
97.00 MPC1431V97 10.90 0.00 10.20 21.0 13.50 47.0 0.0 0
98.00 MPC1431V98 11.90 0.00 11.40 32.0 14.50 32.0 0.0 0
99.00 MPC1431V99 12.60 0.00 12.30 34.0 15.40 32.0 0.0 0
100.00 MPC1431V100 12.72 -0.78 13.90 19.0 16.60 10.0 8.0 8
101.00 MPC1431V101 14.60 0.00 14.60 23.0 17.50 1.0 0.0 0
102.00 MPC1431V102 15.90 0.00 15.60 23.0 18.50 1.0 0.0 0
103.00 MPC1431V103 16.90 0.00 16.10 45.0 19.50 32.0 0.0 0
104.00 MPC1431V104 17.90 0.00 17.60 22.0 20.50 1.0 0.0 0
105.00 MPC1431V105 18.60 0.00 17.70 10.0 21.50 26.0 0.0 0
106.00 MPC1431V106 19.60 0.00 18.80 20.0 22.60 30.0 0.0 0