Marathon Petroleum Corporation $91.30

down -0.30


20/8/2014 04:03 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 91.30
Trade Time: Aug 20 04:03 PM Eastern Daylight Time
Change: -0.30 (-0.33 %)
Prev Close: 91.60
Open: 91.31
Bid: 91.29
Ask: 91.30
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 8%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
66.00 MPC1422H66 23.30 0.00 24.90 21.0 25.70 114.0 0.0 0
66.00 MPC1429H66 23.30 0.00 24.90 305.0 26.00 289.0 0.0 0
67.00 MPC1422H67 22.50 0.00 23.90 26.0 25.10 37.0 0.0 0
67.00 MPC1429H67 22.30 0.00 23.90 26.0 25.10 23.0 0.0 0
68.00 MPC1422H68 21.70 0.00 22.90 37.0 23.70 26.0 0.0 0
68.00 MPC1429H68 21.40 0.00 22.90 26.0 24.10 23.0 0.0 0
69.00 MPC1422H69 20.70 0.00 21.90 26.0 22.70 37.0 0.0 0
69.00 MPC1429H69 20.30 0.00 21.90 26.0 23.10 23.0 0.0 0
69.50 MPC1429H69.5 19.90 0.00 21.40 26.0 22.60 23.0 0.0 0
70.00 MPC1422H70 19.30 0.00 20.90 37.0 21.70 26.0 0.0 0
70.00 MPC1429H70 19.30 0.00 20.90 26.0 22.10 23.0 0.0 0
70.50 MPC1422H70.5 18.80 0.00 20.40 26.0 21.60 37.0 0.0 0
70.50 MPC1429H70.5 7.70 -11.20 20.40 26.0 21.60 23.0 1.0 1
71.00 MPC1422H71 18.80 0.00 19.90 26.0 20.70 37.0 0.0 0
71.00 MPC1429H71 18.30 0.00 19.90 17.0 21.10 17.0 0.0 0
71.50 MPC1422H71.5 18.20 0.00 19.40 26.0 20.20 37.0 0.0 0
71.50 MPC1429H71.5 17.90 0.00 19.40 17.0 20.60 25.0 0.0 0
72.00 MPC1422H72 17.30 0.00 18.90 26.0 20.10 37.0 0.0 0
72.00 MPC1429H72 17.30 0.00 18.90 17.0 20.10 17.0 0.0 0
72.50 MPC1422H72.5 17.20 0.00 18.40 37.0 19.20 26.0 0.0 0
72.50 MPC1429H72.5 16.90 0.00 18.40 17.0 19.60 17.0 0.0 0
73.00 MPC1422H73 16.70 0.00 17.90 29.0 19.50 1.0 0.0 0
73.00 MPC1429H73 5.80 -10.50 17.90 24.0 19.10 59.0 1.0 1
73.50 MPC1422H73.5 3.80 -12.00 15.70 79.0 19.70 45.0 20.0 19
73.50 MPC1429H73.5 15.80 0.00 17.40 24.0 18.60 59.0 0.0 0
74.00 MPC1422H74 15.80 0.00 16.90 24.0 18.10 17.0 0.0 0
74.00 MPC1429H74 15.30 0.00 16.90 24.0 18.10 59.0 0.0 0
74.50 MPC1422H74.5 14.80 0.00 16.40 17.0 17.20 25.0 0.0 0
74.50 MPC1429H74.5 14.90 0.00 16.40 24.0 17.60 59.0 0.0 0
75.00 MPC1422H75 14.70 0.00 15.90 17.0 17.10 17.0 0.0 0
75.00 MPC1429H75 14.40 0.00 15.90 17.0 17.10 33.0 0.0 0
76.00 MPC1422H76 13.30 0.00 14.90 17.0 15.70 25.0 0.0 0
76.00 MPC1429H76 13.70 0.00 14.90 456.0 16.10 323.0 0.0 0
77.00 MPC1422H77 2.20 -10.10 12.80 27.0 14.70 17.0 8.0 18
77.00 MPC1429H77 12.40 0.00 13.90 29.0 15.10 47.0 0.0 0
78.00 MPC1422H78 11.30 0.00 11.50 84.0 15.20 35.0 1.0 1
78.00 MPC1429H78 2.47 -8.93 11.80 285.0 15.10 268.0 8.0 8
79.00 MPC1422H79 1.30 -9.90 10.50 63.0 14.20 97.0 5.0 6
79.00 MPC1429H79 9.50 -1.20 11.90 536.0 12.70 195.0 1214.0 447
80.00 MPC1422H80 8.30 -1.00 9.50 114.0 13.00 113.0 1.0 21
80.00 MPC1429H80 5.54 -4.36 10.90 536.0 11.70 413.0 1.0 15
81.00 MPC1422H81 1.10 -7.80 8.50 123.0 12.00 107.0 1.0 2
81.00 MPC1429H81 6.31 -2.59 9.90 566.0 10.70 308.0 16.0 28
82.00 MPC1422H82 1.55 -6.35 7.50 167.0 11.00 138.0 50.0 59
82.00 MPC1429H82 1.20 -6.50 7.80 278.0 11.20 266.0 3.0 18
83.00 MPC1422H83 4.59 -2.61 6.40 479.0 10.00 331.0 6.0 41
83.00 MPC1429H83 2.25 -4.75 7.90 80.0 9.20 79.0 5.0 34
84.00 MPC1422H84 7.30 1.40 7.20 119.0 7.60 435.0 7.0 13
84.00 MPC1429H84 4.24 -1.76 6.90 80.0 8.20 79.0 10.0 2
85.00 MPC1422H85 2.50 -2.50 4.50 909.0 8.00 844.0 18.0 68
85.00 MPC1429H85 5.10 0.00 5.90 557.0 6.80 454.0 4.0 18
86.00 MPC1422H86 3.90 -0.10 4.60 1193.0 5.70 1221.0 10.0 165
86.00 MPC1429H86 2.45 -1.85 5.00 683.0 5.90 436.0 8.0 177
87.00 MPC1422H87 4.30 0.50 3.50 1235.0 4.60 113.0 6.0 54
87.00 MPC1429H87 4.50 0.36 4.30 835.0 5.00 845.0 5.0 194
88.00 MPC1422H88 3.30 0.55 2.75 965.0 3.80 772.0 7.0 279
88.00 MPC1429H88 1.83 -1.07 3.30 1083.0 4.60 1084.0 11.0 173
89.00 MPC1422H89 1.55 -0.85 1.85 1063.0 2.80 821.0 73.0 87
89.00 MPC1429H89 1.91 -1.09 2.75 715.0 3.30 1147.0 1.0 576
90.00 MPC1422H90 1.75 0.00 1.50 64.0 1.95 1111.0 18.0 204
90.00 MPC1429H90 1.45 -0.85 1.90 1245.0 2.40 684.0 354.0 967
91.00 MPC1422H91 0.80 -0.10 0.85 92.0 1.10 896.0 5.0 145
91.00 MPC1429H91 1.55 -0.15 1.45 747.0 1.80 826.0 4.0 37
92.00 MPC1422H92 0.72 0.00 0.40 212.0 0.75 1704.0 67.0 78
92.00 MPC1429H92 1.35 0.00 0.95 1024.0 1.35 1621.0 10.0 67
93.00 MPC1422H93 0.40 0.00 0.15 206.0 0.30 118.0 10.0 177
93.00 MPC1429H93 0.65 0.00 0.55 1570.0 1.00 1824.0 2.0 21
94.00 MPC1422H94 0.17 0.00 0.10 1364.0 0.20 884.0 2.0 6
94.00 MPC1429H94 0.30 -0.15 0.35 1744.0 0.60 495.0 5.0 5
95.00 MPC1422H95 0.15 0.00 0.05 10.0 0.15 607.0 0.0 0
95.00 MPC1429H95 0.20 -0.12 0.20 1132.0 0.50 1097.0 1.0 75
96.00 MPC1422H96 0.15 0.00 0.05 10.0 0.15 560.0 0.0 0
96.00 MPC1429H96 0.05 0.00 0.10 1100.0 0.50 1458.0 0.0 0
97.00 MPC1422H97 0.15 0.00 0.05 10.0 0.15 170.0 0.0 0
97.00 MPC1429H97 0.10 -0.15 0.05 18.0 0.25 870.0 7.0 7
98.00 MPC1422H98 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
99.00 MPC1422H99 0.15 0.00 0.00 0.0 0.15 126.0 0.0 0
100.00 MPC1422H100 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
100.00 MPC1429H100 0.15 0.00 0.00 0.0 0.15 306.0 0.0 0
101.00 MPC1422H101 0.15 0.00 0.00 0.0 0.15 126.0 0.0 0
102.00 MPC1422H102 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
103.00 MPC1422H103 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
104.00 MPC1422H104 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
105.00 MPC1422H105 0.15 0.00 0.00 0.0 0.15 128.0 0.0 0
105.00 MPC1429H105 0.15 0.00 0.00 0.0 0.15 204.0 0.0 0
106.00 MPC1422H106 0.15 0.00 0.00 0.0 0.15 81.0 0.0 0
107.00 MPC1422H107 0.15 0.00 0.00 0.0 0.15 168.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
66.00 MPC1422T66 0.15 0.00 0.05 10.0 0.15 349.0 0.0 0
66.00 MPC1429T66 0.15 0.00 0.05 21.0 0.15 449.0 0.0 0
67.00 MPC1422T67 0.15 0.00 0.05 11.0 0.15 171.0 0.0 0
67.00 MPC1429T67 0.15 0.00 0.05 10.0 0.15 152.0 0.0 0
68.00 MPC1422T68 0.15 0.00 0.05 11.0 0.15 368.0 0.0 0
68.00 MPC1429T68 0.05 -0.10 0.05 2.0 0.15 446.0 8.0 10
69.00 MPC1422T69 0.15 0.00 0.05 244.0 0.15 368.0 0.0 0
69.00 MPC1429T69 0.15 0.00 0.05 48.0 0.15 342.0 0.0 0
69.50 MPC1429T69.5 0.15 0.00 0.10 1089.0 0.15 340.0 0.0 0
70.00 MPC1422T70 0.50 0.25 0.05 1004.0 0.15 140.0 5.0 6
70.00 MPC1429T70 0.15 0.00 0.05 10.0 0.15 345.0 0.0 0
70.50 MPC1422T70.5 0.15 0.00 0.05 1993.0 0.15 171.0 0.0 0
70.50 MPC1429T70.5 0.15 0.00 0.05 10.0 0.15 91.0 0.0 0
71.00 MPC1422T71 0.80 0.55 0.05 82.0 0.15 151.0 4.0 4
71.00 MPC1429T71 0.80 0.65 0.05 10.0 0.15 160.0 1.0 1
71.50 MPC1422T71.5 0.15 0.00 0.05 1.0 0.15 171.0 0.0 0
71.50 MPC1429T71.5 0.93 0.78 0.05 35.0 0.15 206.0 2.0 2
72.00 MPC1422T72 0.75 0.60 0.05 10.0 0.15 359.0 14.0 14
72.00 MPC1429T72 1.20 1.05 0.05 10.0 0.15 130.0 5.0 5
72.50 MPC1422T72.5 0.90 0.65 0.05 1.0 0.15 161.0 2.0 2
72.50 MPC1429T72.5 0.15 0.00 0.05 10.0 0.15 237.0 0.0 0
73.00 MPC1422T73 1.00 0.85 0.05 10.0 0.15 171.0 1.0 1
73.00 MPC1429T73 0.15 0.00 0.05 82.0 0.15 234.0 0.0 0
73.50 MPC1422T73.5 1.10 0.95 0.05 10.0 0.15 377.0 59.0 59
73.50 MPC1429T73.5 0.15 0.00 0.05 11.0 0.15 232.0 0.0 0
74.00 MPC1422T74 0.55 0.40 0.05 111.0 0.15 156.0 50.0 51
74.00 MPC1429T74 0.22 0.07 0.05 11.0 0.15 317.0 10.0 6
74.50 MPC1422T74.5 0.15 0.00 0.05 155.0 0.15 171.0 0.0 0
74.50 MPC1429T74.5 1.35 1.20 0.05 262.0 0.15 262.0 3.0 3
75.00 MPC1422T75 0.75 0.60 0.05 10.0 0.15 140.0 1.0 17
75.00 MPC1429T75 0.33 0.18 0.05 193.0 0.15 208.0 4.0 5
76.00 MPC1422T76 0.25 0.10 0.05 11.0 0.15 662.0 3.0 29
76.00 MPC1429T76 0.41 0.26 0.05 10.0 0.15 208.0 10.0 11
77.00 MPC1422T77 0.40 0.25 0.05 257.0 0.15 662.0 19.0 17
77.00 MPC1429T77 0.53 0.38 0.05 10.0 0.15 224.0 4.0 5
78.00 MPC1422T78 0.52 0.37 0.05 11.0 0.15 662.0 9.0 34
78.00 MPC1429T78 0.05 0.00 0.05 143.0 0.15 74.0 0.0 0
79.00 MPC1422T79 3.20 3.05 0.05 11.0 0.15 150.0 23.0 20
79.00 MPC1429T79 0.05 0.00 0.05 18.0 0.15 523.0 20.0 25
80.00 MPC1422T80 0.40 0.25 0.05 11.0 0.15 694.0 10.0 31
80.00 MPC1429T80 0.30 0.05 0.05 463.0 0.05 1.0 5.0 7
81.00 MPC1422T81 0.65 0.50 0.05 42.0 0.15 659.0 12.0 14
81.00 MPC1429T81 0.25 0.00 0.05 18.0 0.15 141.0 0.0 0
82.00 MPC1422T82 0.25 0.10 0.05 278.0 0.15 655.0 13.0 13
82.00 MPC1429T82 1.15 0.90 0.05 27.0 0.15 319.0 14.0 17
83.00 MPC1422T83 0.40 0.35 0.05 621.0 0.15 659.0 3.0 39
83.00 MPC1429T83 0.35 0.30 0.05 11.0 0.15 255.0 60.0 88
84.00 MPC1422T84 0.80 0.65 0.05 972.0 0.15 734.0 4.0 107
84.00 MPC1429T84 0.30 0.00 0.05 21.0 0.15 159.0 2.0 1
85.00 MPC1422T85 0.17 -0.08 0.05 33.0 0.05 1.0 1.0 295
85.00 MPC1429T85 0.15 0.10 0.05 318.0 0.20 312.0 5.0 140
86.00 MPC1422T86 0.05 0.00 0.05 2.0 0.15 557.0 2.0 263
86.00 MPC1429T86 0.65 0.55 0.05 1837.0 0.35 1370.0 14.0 46
87.00 MPC1422T87 0.05 -0.05 0.05 1.0 0.15 862.0 1.0 239
87.00 MPC1429T87 0.20 0.00 0.15 1689.0 0.35 435.0 0.0 0
88.00 MPC1422T88 0.20 0.00 0.05 526.0 0.15 384.0 5.0 31
88.00 MPC1429T88 0.70 0.00 0.30 1192.0 0.50 428.0 10.0 14
89.00 MPC1422T89 1.50 1.35 0.05 290.0 0.30 1556.0 2.0 2
89.00 MPC1429T89 0.60 -0.08 0.50 521.0 0.80 1790.0 3.0 50
90.00 MPC1422T90 0.30 -0.40 0.20 585.0 0.40 186.0 2.0 4
90.00 MPC1429T90 0.90 0.00 0.75 686.0 1.00 1003.0 61.0 398
91.00 MPC1422T91 0.55 0.00 0.50 432.0 0.85 559.0 0.0 0
91.00 MPC1429T91 1.23 -0.02 1.10 612.0 1.65 1780.0 5.0 4
92.00 MPC1422T92 1.25 0.00 1.00 396.0 1.35 120.0 2.0 2
92.00 MPC1429T92 1.60 0.00 1.60 642.0 2.25 744.0 0.0 0
93.00 MPC1422T93 1.93 0.00 1.65 732.0 2.00 82.0 2.0 2
93.00 MPC1429T93 2.15 0.00 2.20 696.0 2.85 1192.0 0.0 0
94.00 MPC1422T94 2.40 0.00 2.35 315.0 2.90 50.0 0.0 0
94.00 MPC1429T94 2.80 0.00 2.85 803.0 3.80 1028.0 0.0 0
95.00 MPC1422T95 3.20 0.00 3.30 323.0 3.80 29.0 0.0 0
95.00 MPC1429T95 3.60 0.00 3.60 915.0 4.60 908.0 0.0 0
96.00 MPC1422T96 4.20 0.00 4.30 440.0 4.80 81.0 0.0 0
96.00 MPC1429T96 4.40 0.00 4.50 730.0 5.30 731.0 0.0 0
97.00 MPC1422T97 5.20 0.00 4.90 461.0 6.20 589.0 0.0 0
97.00 MPC1429T97 5.20 0.00 5.00 435.0 6.20 481.0 0.0 0
98.00 MPC1422T98 6.20 0.00 5.90 70.0 7.20 64.0 0.0 0
99.00 MPC1422T99 7.00 0.00 6.90 70.0 8.20 63.0 0.0 0
100.00 MPC1422T100 7.90 0.00 8.30 25.0 9.10 14.0 0.0 0
100.00 MPC1429T100 8.10 0.00 7.90 216.0 9.20 209.0 0.0 0
101.00 MPC1422T101 8.90 0.00 8.90 25.0 10.10 17.0 0.0 0
102.00 MPC1422T102 9.90 0.00 10.30 25.0 11.10 17.0 0.0 0
103.00 MPC1422T103 10.90 0.00 11.30 25.0 12.10 17.0 0.0 0
104.00 MPC1422T104 11.50 0.00 12.30 25.0 13.10 25.0 0.0 0
105.00 MPC1422T105 12.50 0.00 12.90 25.0 14.10 25.0 0.0 0
105.00 MPC1429T105 13.10 0.00 13.30 413.0 13.80 71.0 0.0 0
106.00 MPC1422T106 13.50 0.00 13.90 25.0 15.10 25.0 0.0 0
107.00 MPC1422T107 14.90 0.00 15.00 165.0 16.10 29.0 0.0 0
Trading Center