Marathon Petroleum Corporation $84.70

down -1.38


23/9/2014 04:00 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 84.70
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -1.38 (-1.60 %)
Prev Close: 86.08
Open: 86.10
Bid: 84.68
Ask: 84.70
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 17%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1426I70 15.70 0.00 13.70 10.0 17.10 78.0 0.0 0
71.00 MPC1426I71 14.70 0.00 12.40 61.0 15.90 121.0 0.0 0
72.00 MPC1426I72 13.70 0.00 12.40 66.0 14.90 60.0 0.0 0
73.00 MPC1426I73 12.70 0.00 10.60 10.0 13.90 102.0 0.0 0
73.50 MPC1426I73.5 12.10 0.00 10.10 31.0 13.60 136.0 0.0 0
74.00 MPC1426I74 11.70 0.00 10.40 31.0 13.10 136.0 0.0 0
74.50 MPC1426I74.5 10.80 0.00 9.60 130.0 12.60 491.0 0.0 0
75.00 MPC1426I75 10.90 0.00 9.50 95.0 12.10 476.0 0.0 0
76.00 MPC1426I76 9.80 0.00 8.50 111.0 11.10 419.0 0.0 0
77.00 MPC1426I77 8.80 0.00 7.60 83.0 10.10 506.0 0.0 0
78.00 MPC1426I78 7.80 0.00 6.60 75.0 9.10 389.0 0.0 0
79.00 MPC1426I79 6.90 0.00 5.60 37.0 8.20 413.0 0.0 0
80.00 MPC1426I80 5.90 0.00 4.60 38.0 6.60 408.0 0.0 0
81.00 MPC1426I81 4.80 0.00 3.60 41.0 5.60 369.0 0.0 0
82.00 MPC1426I82 4.00 0.00 2.75 92.0 4.40 863.0 0.0 0
83.00 MPC1426I83 3.10 0.00 1.90 96.0 3.40 961.0 0.0 0
84.00 MPC1426I84 4.55 0.00 1.20 121.0 1.65 1008.0 25.0 69
85.00 MPC1426I85 2.48 0.88 0.70 68.0 1.10 875.0 27.0 37
86.00 MPC1426I86 0.45 -0.85 0.35 660.0 0.55 829.0 76.0 115
87.00 MPC1426I87 0.25 -0.86 0.20 10.0 0.35 14.0 975.0 113
88.00 MPC1426I88 0.30 -0.63 0.05 316.0 0.30 962.0 186.0 97
89.00 MPC1426I89 0.10 -0.40 0.10 3.0 0.25 728.0 11.0 59
90.00 MPC1426I90 0.15 -0.03 0.15 7.0 0.25 913.0 16.0 130
91.00 MPC1426I91 0.05 -0.15 0.05 1.0 0.15 490.0 41.0 418
92.00 MPC1426I92 0.05 -0.10 0.05 1.0 0.10 260.0 6.0 165
93.00 MPC1426I93 0.25 0.00 0.05 573.0 0.15 1043.0 71.0 395
94.00 MPC1426I94 0.20 0.00 0.05 10.0 0.10 67.0 1.0 31
95.00 MPC1426I95 0.75 0.60 0.05 10.0 0.10 41.0 3.0 13
96.00 MPC1426I96 0.05 0.00 0.05 25.0 0.05 45.0 36.0 16
97.00 MPC1426I97 0.05 -0.10 0.05 384.0 0.10 220.0 7.0 38
98.00 MPC1426I98 0.15 0.00 0.05 325.0 0.05 45.0 0.0 0
99.00 MPC1426I99 0.40 0.25 0.05 530.0 0.05 23.0 14.0 14
100.00 MPC1426I100 0.15 0.00 0.05 919.0 0.05 45.0 0.0 0
101.00 MPC1426I101 0.15 0.00 0.05 11.0 0.05 45.0 0.0 0
102.00 MPC1426I102 0.15 0.00 0.05 24.0 0.05 45.0 0.0 0
103.00 MPC1426I103 0.15 0.00 0.00 0.0 0.05 53.0 0.0 0
104.00 MPC1426I104 0.15 0.00 0.00 0.0 0.10 62.0 0.0 0
105.00 MPC1426I105 0.15 0.00 0.00 0.0 0.15 182.0 0.0 0
106.00 MPC1426I106 0.15 0.00 0.00 0.0 0.10 64.0 0.0 0
110.00 MPC1426I110 0.15 0.00 0.00 0.0 0.10 80.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MPC1426U70 0.15 0.00 0.05 10.0 0.15 317.0 0.0 0
71.00 MPC1426U71 0.15 0.00 0.05 48.0 0.15 317.0 0.0 0
72.00 MPC1426U72 0.15 0.00 0.05 74.0 0.15 313.0 0.0 0
73.00 MPC1426U73 0.15 0.00 0.05 35.0 0.15 309.0 0.0 0
73.50 MPC1426U73.5 0.15 0.00 0.05 22.0 0.15 309.0 0.0 0
74.00 MPC1426U74 0.15 0.00 0.05 128.0 0.15 309.0 0.0 0
74.50 MPC1426U74.5 0.15 0.00 0.05 11.0 0.10 57.0 0.0 0
75.00 MPC1426U75 0.15 0.00 0.05 22.0 0.10 65.0 0.0 0
76.00 MPC1426U76 0.15 0.00 0.05 141.0 0.10 52.0 0.0 0
77.00 MPC1426U77 0.51 0.26 0.05 10.0 0.10 61.0 1.0 1
78.00 MPC1426U78 0.15 0.00 0.05 23.0 0.10 56.0 0.0 0
79.00 MPC1426U79 0.45 0.15 0.05 10.0 0.15 285.0 13.0 13
80.00 MPC1426U80 0.50 0.45 0.05 10.0 0.15 406.0 13.0 14
81.00 MPC1426U81 0.20 0.00 0.05 1291.0 0.15 134.0 0.0 0
82.00 MPC1426U82 0.15 -0.05 0.05 10.0 0.25 292.0 25.0 0
83.00 MPC1426U83 0.30 0.00 0.15 826.0 0.40 227.0 0.0 0
84.00 MPC1426U84 0.45 0.15 0.40 1282.0 0.70 656.0 9.0 99
85.00 MPC1426U85 0.62 0.22 0.85 1109.0 1.15 282.0 62.0 491
86.00 MPC1426U86 1.55 0.75 1.50 780.0 1.80 166.0 72.0 98
87.00 MPC1426U87 2.10 0.90 1.50 1055.0 2.60 86.0 112.0 689
88.00 MPC1426U88 1.85 0.00 1.85 1028.0 3.50 231.0 16.0 288
89.00 MPC1426U89 2.00 0.65 2.90 618.0 4.50 456.0 16.0 47
90.00 MPC1426U90 2.66 0.76 2.90 532.0 5.50 39.0 1.0 13
91.00 MPC1426U91 4.00 1.30 3.90 268.0 6.60 33.0 20.0 20
92.00 MPC1426U92 4.90 1.20 4.90 386.0 7.50 46.0 10.0 10
93.00 MPC1426U93 3.80 -0.90 6.00 238.0 8.50 13.0 6.0 5
94.00 MPC1426U94 5.60 0.00 6.90 220.0 9.70 196.0 0.0 0
95.00 MPC1426U95 5.60 -0.90 7.90 203.0 10.50 77.0 14.0 14
96.00 MPC1426U96 7.60 0.00 9.00 43.0 11.50 35.0 0.0 0
97.00 MPC1426U97 8.50 0.00 9.90 59.0 12.60 25.0 0.0 0
98.00 MPC1426U98 9.50 0.00 10.90 59.0 13.50 35.0 0.0 0
99.00 MPC1426U99 10.50 0.00 12.00 61.0 14.60 100.0 0.0 0
100.00 MPC1426U100 11.60 0.00 12.90 43.0 15.70 34.0 0.0 0
101.00 MPC1426U101 12.50 0.00 13.90 30.0 17.10 37.0 0.0 0
102.00 MPC1426U102 13.50 0.00 14.90 20.0 17.70 34.0 0.0 0
103.00 MPC1426U103 14.50 0.00 15.90 13.0 18.60 34.0 0.0 0
104.00 MPC1426U104 15.50 0.00 16.90 13.0 19.70 34.0 0.0 0
105.00 MPC1426U105 16.60 0.00 17.90 23.0 20.60 34.0 0.0 0
106.00 MPC1426U106 17.50 0.00 18.90 17.0 21.70 58.0 0.0 0
110.00 MPC1426U110 21.50 0.00 22.90 205.0 25.50 93.0 0.0 0
Trading Center