$95.24 -0.88 (-0.92%) Marathon Petroleum Corporation - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 95.24
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.88 (-0.92%)
Prev Close: 96.12
Open: 96.58
Bid: 95.01
Ask: 97.87
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MPC1428K65 29.50 0.00 29.40 30.0 32.50 15.0 0.0 0
67.50 MPC1428K67.5 26.60 0.00 26.50 28.0 30.20 14.0 0.0 0
70.00 MPC1428K70 24.70 0.00 23.80 20.0 27.60 35.0 0.0 0
71.00 MPC1428K71 23.90 0.00 22.80 10.0 26.40 35.0 0.0 0
71.50 MPC1428K71.5 23.40 0.00 22.60 20.0 26.10 11.0 0.0 0
72.00 MPC1428K72 22.60 0.00 22.30 20.0 25.60 11.0 0.0 0
72.50 MPC1428K72.5 9.50 -12.50 20.90 31.0 24.90 540.0 10.0 10
73.00 MPC1428K73 22.10 0.00 20.70 31.0 24.40 30.0 0.0 0
73.50 MPC1428K73.5 21.40 0.00 20.80 20.0 23.90 30.0 0.0 0
74.00 MPC1428K74 21.40 0.00 19.90 20.0 23.60 22.0 0.0 0
74.50 MPC1428K74.5 21.10 0.00 19.10 35.0 23.10 20.0 0.0 0
75.00 MPC1428K75 20.40 0.00 18.60 18.0 22.60 11.0 0.0 0
76.00 MPC1428K76 5.30 -13.80 18.40 20.0 21.60 31.0 56.0 56
77.00 MPC1428K77 15.50 -2.90 17.60 16.0 20.60 16.0 100.0 97
78.00 MPC1428K78 14.50 -2.90 16.40 32.0 19.70 48.0 100.0 77
79.00 MPC1428K79 3.60 -12.50 15.40 36.0 18.70 58.0 135.0 135
80.00 MPC1428K80 8.02 -7.28 14.10 21.0 17.60 11.0 1.0 182
81.00 MPC1428K81 2.65 -11.65 13.40 21.0 16.70 21.0 29.0 29
82.00 MPC1428K82 2.30 -11.50 12.40 24.0 15.70 60.0 28.0 28
83.00 MPC1428K83 2.03 -9.87 11.40 36.0 14.60 54.0 8.0 4
84.00 MPC1428K84 11.00 0.00 10.60 26.0 13.60 21.0 0.0 0
85.00 MPC1428K85 3.20 -6.90 9.40 37.0 12.70 68.0 2.0 10
86.00 MPC1428K86 2.70 -6.60 8.50 37.0 11.60 10.0 2.0 19
87.00 MPC1428K87 5.65 -3.05 7.90 32.0 10.60 351.0 8.0 5
88.00 MPC1428K88 3.80 -4.00 6.90 81.0 9.20 394.0 79.0 70
89.00 MPC1428K89 1.38 -5.32 5.40 57.0 8.70 109.0 2.0 5
90.00 MPC1428K90 3.80 -2.00 4.90 656.0 7.10 333.0 30.0 42
91.00 MPC1428K91 3.35 -1.45 3.80 212.0 6.70 412.0 2.0 5
92.00 MPC1428K92 1.88 -2.12 2.50 878.0 5.90 674.0 8.0 12
93.00 MPC1428K93 1.90 -1.20 1.70 1106.0 4.20 969.0 872.0 901
94.00 MPC1428K94 2.48 0.23 1.60 874.0 3.30 1088.0 2.0 102
95.00 MPC1428K95 1.78 0.28 1.10 151.0 2.25 1146.0 2.0 437
96.00 MPC1428K96 1.25 0.30 0.70 48.0 1.20 851.0 66.0 304
97.00 MPC1428K97 0.90 -0.05 0.40 3.0 0.95 19.0 19.0 35
98.00 MPC1428K98 0.50 0.25 0.20 89.0 0.60 992.0 2.0 45
99.00 MPC1428K99 0.25 0.00 0.05 979.0 0.50 1010.0 6.0 30
100.00 MPC1428K100 0.10 0.05 0.05 79.0 0.25 300.0 15.0 18
101.00 MPC1428K101 0.25 0.00 0.05 145.0 0.35 173.0 40.0 40
102.00 MPC1428K102 0.25 0.00 0.05 20.0 0.20 64.0 0.0 0
103.00 MPC1428K103 0.25 0.00 0.05 10.0 0.50 184.0 0.0 0
104.00 MPC1428K104 0.25 0.00 0.05 10.0 0.50 184.0 0.0 0
105.00 MPC1428K105 0.25 0.00 0.05 10.0 0.20 38.0 0.0 0
106.00 MPC1428K106 0.25 0.00 0.00 0.0 0.20 71.0 0.0 0
107.00 MPC1428K107 0.25 0.00 0.00 0.0 0.35 140.0 0.0 0
108.00 MPC1428K108 0.25 0.00 0.00 0.0 0.20 61.0 0.0 0
109.00 MPC1428K109 0.25 0.00 0.00 0.0 0.35 144.0 0.0 0
110.00 MPC1428K110 0.25 0.00 0.00 0.0 0.20 66.0 0.0 0
111.00 MPC1428K111 0.25 0.00 0.00 0.0 0.20 61.0 0.0 0
112.00 MPC1428K112 0.25 0.00 0.00 0.0 0.35 148.0 0.0 0
115.00 MPC1428K115 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
120.00 MPC1428K120 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MPC1428W65 0.25 0.00 0.05 62.0 0.15 71.0 0.0 0
67.50 MPC1428W67.5 0.25 0.00 0.05 10.0 0.20 61.0 0.0 0
70.00 MPC1428W70 0.75 0.50 0.05 908.0 0.50 277.0 2.0 2
71.00 MPC1428W71 0.25 0.00 0.05 10.0 0.30 72.0 0.0 0
71.50 MPC1428W71.5 0.25 0.00 0.05 584.0 0.30 72.0 0.0 0
72.00 MPC1428W72 0.25 0.00 0.05 10.0 0.30 74.0 0.0 0
72.50 MPC1428W72.5 0.25 0.00 0.05 10.0 0.30 74.0 0.0 0
73.00 MPC1428W73 0.25 0.00 0.05 10.0 0.30 74.0 0.0 0
73.50 MPC1428W73.5 1.10 0.85 0.05 194.0 0.20 51.0 6.0 6
74.00 MPC1428W74 0.71 0.46 0.05 335.0 0.35 149.0 4.0 4
74.50 MPC1428W74.5 0.25 0.00 0.05 379.0 0.30 72.0 0.0 0
75.00 MPC1428W75 0.25 0.00 0.05 10.0 0.30 74.0 0.0 0
76.00 MPC1428W76 2.65 2.40 0.05 10.0 0.25 121.0 9.0 9
77.00 MPC1428W77 0.25 0.00 0.05 101.0 0.30 72.0 0.0 0
78.00 MPC1428W78 0.25 0.00 0.05 10.0 0.30 74.0 0.0 0
79.00 MPC1428W79 2.60 2.35 0.05 235.0 0.25 115.0 9.0 9
80.00 MPC1428W80 0.11 -0.14 0.05 4.0 0.30 380.0 4.0 1,007
81.00 MPC1428W81 0.25 0.00 0.05 10.0 0.30 139.0 0.0 0
82.00 MPC1428W82 1.05 0.80 0.05 96.0 0.30 136.0 18.0 18
83.00 MPC1428W83 0.23 -0.02 0.05 10.0 0.25 90.0 3.0 15
84.00 MPC1428W84 0.55 0.35 0.05 519.0 0.25 118.0 40.0 44
85.00 MPC1428W85 0.25 0.10 0.05 10.0 0.20 175.0 8.0 37
86.00 MPC1428W86 0.30 0.05 0.05 618.0 0.25 160.0 17.0 19
87.00 MPC1428W87 0.30 0.05 0.05 11.0 0.25 187.0 10.0 15
88.00 MPC1428W88 0.32 0.07 0.05 385.0 0.25 481.0 20.0 51
89.00 MPC1428W89 0.42 0.37 0.05 10.0 0.05 1.0 20.0 30
90.00 MPC1428W90 0.10 0.00 0.05 10.0 0.20 155.0 10.0 22
91.00 MPC1428W91 0.80 0.75 0.05 74.0 0.50 714.0 15.0 35
92.00 MPC1428W92 0.95 0.90 0.05 366.0 0.30 72.0 3.0 133
93.00 MPC1428W93 0.27 0.12 0.10 1346.0 0.45 172.0 45.0 239
94.00 MPC1428W94 0.52 0.22 0.20 1224.0 0.80 829.0 188.0 607
95.00 MPC1428W95 0.80 0.30 0.40 1591.0 1.15 333.0 140.0 71
96.00 MPC1428W96 0.90 -0.04 0.80 1438.0 2.00 1500.0 27.0 71
97.00 MPC1428W97 1.10 -0.35 1.00 1277.0 2.70 894.0 38.0 10
98.00 MPC1428W98 4.55 2.90 1.45 936.0 3.80 646.0 4.0 4
99.00 MPC1428W99 1.95 0.00 2.15 108.0 4.90 37.0 0.0 0
100.00 MPC1428W100 2.75 0.00 3.00 109.0 5.40 31.0 0.0 0
101.00 MPC1428W101 3.30 0.00 3.70 61.0 6.60 26.0 0.0 0
102.00 MPC1428W102 3.70 0.00 4.50 1.0 7.60 26.0 0.0 0
103.00 MPC1428W103 6.50 0.00 5.90 408.0 8.40 205.0 0.0 0
104.00 MPC1428W104 7.50 0.00 6.70 284.0 9.60 44.0 0.0 0
105.00 MPC1428W105 8.50 0.00 7.50 150.0 10.60 20.0 0.0 0
106.00 MPC1428W106 9.50 0.00 8.50 254.0 11.70 36.0 0.0 0
107.00 MPC1428W107 10.50 0.00 9.40 32.0 12.70 31.0 0.0 0
108.00 MPC1428W108 11.50 0.00 10.40 43.0 13.60 22.0 0.0 0
109.00 MPC1428W109 12.50 0.00 11.60 21.0 14.60 22.0 0.0 0
110.00 MPC1428W110 13.30 0.00 12.40 39.0 15.60 25.0 0.0 0
111.00 MPC1428W111 14.50 0.00 13.40 31.0 16.60 10.0 0.0 0
112.00 MPC1428W112 15.50 0.00 14.30 36.0 17.60 22.0 0.0 0
115.00 MPC1428W115 18.00 0.00 17.40 21.0 20.60 22.0 0.0 0
120.00 MPC1428W120 21.70 0.00 22.50 45.0 25.50 10.0 0.0 0