$87.33 -0.86 (-0.98%) Marathon Petroleum Corporation - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 87.33
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.86 (-0.98%)
Prev Close: 88.19
Open: 88.35
Bid: 86.57
Ask: 87.71
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1420I60 20.20 -5.80 26.40 165.0 28.00 336.0 1.0 12
65.00 MPC1420I65 21.00 0.00 21.20 51.0 24.00 51.0 0.0 0
67.50 MPC1420I67.5 18.50 0.00 18.80 56.0 21.50 326.0 0.0 0
70.00 MPC1420I70 13.60 -2.40 16.40 38.0 18.90 382.0 1.0 1
70.00 MPC1426I70 16.00 0.00 16.10 26.0 19.00 58.0 0.0 0
71.00 MPC1426I71 15.00 0.00 15.00 16.0 16.90 26.0 0.0 0
71.50 MPC1420I71.5 14.50 0.00 14.50 10.0 17.50 335.0 0.0 0
72.00 MPC1420I72 14.00 0.00 14.10 7.0 17.00 221.0 0.0 0
72.00 MPC1426I72 14.20 0.00 14.00 16.0 15.90 26.0 0.0 0
72.50 MPC1420I72.5 6.20 -7.30 13.60 163.0 15.70 361.0 4.0 9
73.00 MPC1420I73 13.00 0.00 13.40 126.0 16.00 350.0 0.0 0
73.00 MPC1426I73 13.00 0.00 13.30 49.0 14.90 436.0 0.0 0
73.50 MPC1420I73.5 12.50 0.00 12.90 119.0 15.50 340.0 0.0 0
73.50 MPC1426I73.5 12.60 0.00 12.80 49.0 14.40 476.0 0.0 0
74.00 MPC1420I74 12.00 0.00 12.10 7.0 15.00 221.0 0.0 0
74.00 MPC1426I74 12.00 0.00 12.40 195.0 13.80 402.0 0.0 0
74.50 MPC1420I74.5 11.50 0.00 11.90 56.0 14.50 262.0 0.0 0
74.50 MPC1426I74.5 11.60 0.00 11.90 184.0 13.30 145.0 0.0 0
75.00 MPC1420I75 14.90 3.70 11.40 127.0 13.20 334.0 2.0 2
75.00 MPC1426I75 11.00 0.00 11.40 190.0 12.80 499.0 0.0 0
76.00 MPC1420I76 10.00 0.00 10.10 152.0 13.00 361.0 0.0 0
76.00 MPC1426I76 10.00 0.00 10.30 213.0 12.00 494.0 0.0 0
77.00 MPC1426I77 9.00 0.00 9.40 235.0 11.00 529.0 0.0 0
77.50 MPC1420I77.5 11.40 2.90 8.60 144.0 11.50 217.0 1000.0 682
78.00 MPC1426I78 8.00 0.00 8.50 230.0 9.80 178.0 0.0 0
79.00 MPC1420I79 7.00 0.00 7.10 129.0 10.00 223.0 0.0 0
79.00 MPC1426I79 7.00 0.00 7.40 140.0 8.90 417.0 0.0 0
80.00 MPC1420I80 11.00 5.00 6.40 110.0 8.20 292.0 12.0 47
80.00 MPC1426I80 6.10 0.00 6.40 174.0 7.90 185.0 0.0 0
81.00 MPC1420I81 5.00 0.00 5.20 89.0 8.00 212.0 0.0 0
81.00 MPC1426I81 5.00 0.00 5.50 179.0 6.90 444.0 0.0 0
82.00 MPC1426I82 4.70 0.00 4.60 234.0 5.90 508.0 0.0 0
82.50 MPC1420I82.5 6.04 2.04 3.90 643.0 5.50 1055.0 3.0 326
83.00 MPC1426I83 3.90 0.00 3.80 373.0 4.90 570.0 0.0 0
84.00 MPC1420I84 4.49 2.34 2.50 303.0 4.00 491.0 32.0 32
84.00 MPC1426I84 5.89 2.79 2.95 601.0 4.00 809.0 9.0 71
85.00 MPC1420I85 2.10 -0.05 2.25 112.0 2.55 607.0 11.0 1,260
85.00 MPC1426I85 2.45 -0.75 2.45 647.0 3.10 456.0 27.0 14
86.00 MPC1420I86 2.00 0.20 0.85 1055.0 1.95 1406.0 15.0 31
86.00 MPC1426I86 1.80 -0.95 1.70 1350.0 2.25 46.0 72.0 58
87.00 MPC1426I87 1.50 -0.60 1.15 1013.0 1.60 480.0 8.0 86
87.50 MPC1420I87.5 0.35 -0.62 0.25 1105.0 0.65 1627.0 16.0 1,954
88.00 MPC1426I88 1.75 0.00 0.80 1322.0 1.20 438.0 10.0 69
89.00 MPC1420I89 0.80 0.00 0.05 1225.0 0.80 2722.0 10.0 127
89.00 MPC1426I89 1.85 0.85 0.55 962.0 1.10 1742.0 1.0 26
90.00 MPC1420I90 0.05 -0.25 0.05 1.0 0.15 906.0 86.0 14,106
90.00 MPC1426I90 0.70 0.00 0.35 1018.0 0.65 1407.0 59.0 104
91.00 MPC1420I91 0.05 0.00 0.05 10.0 0.30 2431.0 10.0 1,093
91.00 MPC1426I91 0.57 0.17 0.25 266.0 0.80 1951.0 10.0 397
92.00 MPC1426I92 0.20 0.10 0.15 145.0 0.50 1488.0 5.0 136
92.50 MPC1420I92.5 0.05 0.00 0.05 22.0 0.25 366.0 77.0 2,342
93.00 MPC1426I93 0.25 0.00 0.05 520.0 0.40 1278.0 71.0 395
94.00 MPC1420I94 0.05 -0.10 0.05 10.0 0.20 1255.0 48.0 207
94.00 MPC1426I94 0.20 0.15 0.05 10.0 0.30 1022.0 1.0 30
95.00 MPC1420I95 0.05 -0.10 0.05 7.0 0.20 1228.0 133.0 552
95.00 MPC1426I95 0.75 0.70 0.05 10.0 0.25 1371.0 3.0 13
96.00 MPC1420I96 0.20 0.05 0.05 817.0 0.15 1214.0 3.0 44
96.00 MPC1426I96 0.60 0.40 0.05 273.0 0.25 1205.0 12.0 48
97.00 MPC1426I97 0.05 -0.15 0.05 384.0 0.25 932.0 7.0 38
97.50 MPC1420I97.5 0.10 0.00 0.05 736.0 0.15 1878.0 2.0 208
98.00 MPC1426I98 0.20 0.00 0.05 325.0 0.20 519.0 0.0 0
99.00 MPC1420I99 0.08 -0.07 0.05 10.0 0.15 1167.0 4.0 52
99.00 MPC1426I99 0.40 0.15 0.05 530.0 0.25 416.0 14.0 14
100.00 MPC1420I100 0.05 -0.05 0.05 1531.0 0.15 1117.0 3.0 40
100.00 MPC1426I100 0.15 0.00 0.05 919.0 0.20 492.0 0.0 0
101.00 MPC1420I101 0.25 0.00 0.05 1232.0 0.30 292.0 0.0 0
101.00 MPC1426I101 0.15 0.00 0.05 11.0 0.20 485.0 0.0 0
102.00 MPC1420I102 0.25 0.00 0.05 1124.0 0.30 300.0 0.0 0
102.00 MPC1426I102 0.15 0.00 0.05 24.0 0.15 392.0 0.0 0
103.00 MPC1420I103 0.25 0.00 0.05 471.0 0.30 216.0 0.0 0
103.00 MPC1426I103 0.15 0.00 0.00 0.0 0.15 181.0 0.0 0
104.00 MPC1420I104 0.25 0.00 0.05 10.0 0.30 195.0 0.0 0
104.00 MPC1426I104 0.15 0.00 0.00 0.0 0.20 189.0 0.0 0
105.00 MPC1420I105 0.25 0.00 0.05 11.0 0.30 195.0 0.0 0
105.00 MPC1426I105 0.15 0.00 0.00 0.0 0.20 189.0 0.0 0
106.00 MPC1420I106 0.25 0.00 0.00 0.0 0.30 195.0 0.0 0
106.00 MPC1426I106 0.15 0.00 0.00 0.0 0.20 169.0 0.0 0
107.00 MPC1420I107 0.25 0.00 0.00 0.0 0.30 208.0 0.0 0
110.00 MPC1420I110 0.10 0.00 0.00 0.0 0.15 449.0 0.0 0
110.00 MPC1426I110 0.10 0.00 0.00 0.0 0.15 279.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1420U60 0.10 0.00 0.05 10.0 0.30 311.0 0.0 0
65.00 MPC1420U65 0.35 0.25 0.05 24.0 0.30 311.0 12.0 12
67.50 MPC1420U67.5 0.10 0.00 0.05 10.0 0.15 743.0 0.0 0
70.00 MPC1420U70 0.05 -0.20 0.05 4.0 0.30 433.0 4.0 18
70.00 MPC1426U70 0.15 0.00 0.05 10.0 0.15 382.0 0.0 0
71.00 MPC1426U71 0.15 0.00 0.05 48.0 0.20 498.0 0.0 0
71.50 MPC1420U71.5 0.25 0.00 0.00 0.0 0.30 220.0 0.0 0
72.00 MPC1420U72 0.25 0.00 0.00 0.0 0.30 220.0 0.0 0
72.00 MPC1426U72 0.15 0.00 0.05 74.0 0.15 381.0 0.0 0
72.50 MPC1420U72.5 0.08 -0.02 0.05 367.0 0.15 1346.0 3.0 37
73.00 MPC1420U73 0.25 0.00 0.00 0.0 0.30 220.0 0.0 0
73.00 MPC1426U73 0.15 0.00 0.05 35.0 0.15 379.0 0.0 0
73.50 MPC1420U73.5 0.25 0.00 0.00 0.0 0.30 220.0 0.0 0
73.50 MPC1426U73.5 0.15 0.00 0.05 22.0 0.15 377.0 0.0 0
74.00 MPC1420U74 0.25 0.00 0.00 0.0 0.30 220.0 0.0 0
74.00 MPC1426U74 0.15 0.00 0.05 128.0 0.15 374.0 0.0 0
74.50 MPC1420U74.5 0.25 0.00 0.05 14.0 0.30 350.0 0.0 0
74.50 MPC1426U74.5 0.15 0.00 0.05 11.0 0.15 372.0 0.0 0
75.00 MPC1420U75 0.09 -0.16 0.05 124.0 0.10 1.0 5.0 2,098
75.00 MPC1426U75 0.15 0.00 0.05 22.0 0.15 392.0 0.0 0
76.00 MPC1420U76 0.25 0.00 0.05 155.0 0.30 362.0 0.0 0
76.00 MPC1426U76 0.15 0.00 0.05 141.0 0.15 381.0 0.0 0
77.00 MPC1426U77 0.51 0.26 0.05 10.0 0.30 158.0 1.0 1
77.50 MPC1420U77.5 0.12 -0.03 0.10 2.0 0.15 1349.0 3.0 71
78.00 MPC1426U78 0.20 0.00 0.05 23.0 0.25 756.0 0.0 0
79.00 MPC1420U79 0.15 0.00 0.05 10.0 0.30 350.0 0.0 0
79.00 MPC1426U79 0.45 0.20 0.05 10.0 0.30 1296.0 13.0 13
80.00 MPC1420U80 0.05 0.00 0.05 10.0 0.15 1411.0 10.0 838
80.00 MPC1426U80 0.50 0.25 0.05 10.0 0.30 1277.0 13.0 14
81.00 MPC1420U81 0.25 0.00 0.05 10.0 0.30 372.0 0.0 0
81.00 MPC1426U81 0.05 0.00 0.05 1291.0 0.25 1122.0 0.0 0
82.00 MPC1426U82 0.05 0.00 0.05 566.0 0.30 776.0 0.0 0
82.50 MPC1420U82.5 0.05 0.00 0.05 78.0 0.05 170.0 78.0 1,077
83.00 MPC1426U83 0.15 0.00 0.05 759.0 0.35 515.0 0.0 0
84.00 MPC1420U84 0.33 0.28 0.05 154.0 0.25 1968.0 127.0 2,462
84.00 MPC1426U84 0.35 -0.15 0.20 545.0 0.55 560.0 15.0 78
85.00 MPC1420U85 0.25 0.00 0.05 867.0 0.20 2106.0 251.0 5,821
85.00 MPC1426U85 0.75 0.00 0.40 789.0 0.80 1378.0 10.0 491
86.00 MPC1420U86 0.20 0.05 0.10 416.0 0.25 1306.0 120.0 510
86.00 MPC1426U86 1.15 0.50 0.75 873.0 1.15 1859.0 63.0 98
87.00 MPC1426U87 1.21 0.31 1.20 113.0 1.45 971.0 40.0 681
87.50 MPC1420U87.5 0.65 -0.25 0.60 170.0 0.90 1585.0 91.0 2,550
88.00 MPC1426U88 1.75 0.00 1.70 131.0 1.95 560.0 11.0 237
89.00 MPC1420U89 1.20 -0.84 1.65 126.0 2.65 1157.0 1.0 397
89.00 MPC1426U89 1.70 -0.10 2.30 53.0 3.10 1396.0 15.0 62
90.00 MPC1420U90 3.60 1.60 2.55 172.0 3.60 1045.0 11.0 1,152
90.00 MPC1426U90 3.62 0.62 2.95 670.0 3.90 989.0 8.0 5
91.00 MPC1420U91 4.00 1.00 3.50 216.0 4.60 1028.0 2.0 742
91.00 MPC1426U91 4.00 1.15 3.80 222.0 4.90 743.0 20.0 20
92.00 MPC1426U92 4.90 0.00 3.20 788.0 5.80 699.0 10.0 10
92.50 MPC1420U92.5 3.14 -0.36 3.50 371.0 6.20 266.0 2.0 84
93.00 MPC1426U93 3.80 -0.40 4.10 519.0 6.70 328.0 6.0 5
94.00 MPC1420U94 3.20 -1.90 5.00 790.0 7.60 824.0 5.0 121
94.00 MPC1426U94 5.10 0.00 5.10 553.0 7.60 534.0 0.0 0
95.00 MPC1420U95 4.81 -1.19 6.00 134.0 8.70 207.0 3.0 31
95.00 MPC1426U95 5.60 -0.50 6.10 173.0 8.70 258.0 14.0 14
96.00 MPC1420U96 5.90 -1.10 7.00 135.0 9.60 199.0 7.0 22
96.00 MPC1426U96 7.00 0.00 7.10 217.0 9.60 522.0 0.0 0
97.00 MPC1426U97 8.00 0.00 8.10 228.0 10.60 525.0 0.0 0
97.50 MPC1420U97.5 6.50 -1.90 8.50 57.0 11.20 315.0 8.0 5
98.00 MPC1426U98 8.90 0.00 9.10 265.0 11.60 433.0 0.0 0
99.00 MPC1420U99 8.00 -2.00 10.10 132.0 12.60 204.0 10.0 9
99.00 MPC1426U99 9.90 0.00 10.00 235.0 12.60 432.0 0.0 0
100.00 MPC1420U100 12.52 0.00 11.00 433.0 13.60 488.0 8.0 9
100.00 MPC1426U100 10.90 0.00 11.10 237.0 13.60 536.0 0.0 0
101.00 MPC1420U101 11.10 0.00 12.10 169.0 14.70 342.0 0.0 0
101.00 MPC1426U101 11.90 0.00 12.00 266.0 14.60 432.0 0.0 0
102.00 MPC1420U102 12.10 0.00 13.00 145.0 15.80 337.0 0.0 0
102.00 MPC1426U102 13.00 0.00 13.00 243.0 15.60 556.0 0.0 0
103.00 MPC1420U103 13.10 0.00 14.00 139.0 16.80 342.0 0.0 0
103.00 MPC1426U103 14.00 0.00 14.00 196.0 16.60 421.0 0.0 0
104.00 MPC1420U104 14.10 0.00 15.00 142.0 17.80 313.0 0.0 0
104.00 MPC1426U104 15.00 0.00 15.00 63.0 17.60 125.0 0.0 0
105.00 MPC1420U105 15.10 0.00 16.00 146.0 18.80 107.0 0.0 0
105.00 MPC1426U105 15.80 0.00 16.00 61.0 18.70 59.0 0.0 0
106.00 MPC1420U106 16.10 0.00 17.00 28.0 19.80 280.0 0.0 0
106.00 MPC1426U106 17.00 0.00 17.00 46.0 19.60 88.0 0.0 0
107.00 MPC1420U107 16.80 0.00 18.00 27.0 20.80 309.0 0.0 0
110.00 MPC1420U110 20.90 0.00 21.00 61.0 23.60 311.0 0.0 0
110.00 MPC1426U110 20.90 0.00 21.00 229.0 23.60 166.0 0.0 0