Marathon Petroleum Corporation $78.41

up +0.98


25/7/2014 02:15 PM  |  NYSE : MPC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 78.41
Trade Time: Jul 25 02:15 PM Eastern Daylight Time
Change: 0.98 (1.27 %)
Prev Close: 77.43
Open: 77.50
Bid: 78.40
Ask: 78.41
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 2849%
Options:

Call Options: MPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1425G60 15.80 0.00 16.50 282.0 18.60 84.0 0.0 0
62.50 MPC1425G62.5 13.40 0.00 14.00 46.0 16.20 40.0 0.0 0
65.00 MPC1425G65 10.90 0.00 11.50 46.0 13.70 40.0 0.0 0
67.50 MPC1425G67.5 8.40 0.00 9.20 315.0 11.20 85.0 0.0 0
69.50 MPC1425G69.5 6.20 0.00 7.20 283.0 9.60 101.0 0.0 0
70.00 MPC1425G70 5.80 0.00 6.70 315.0 8.60 38.0 0.0 0
70.50 MPC1425G70.5 5.30 0.00 6.20 318.0 8.10 73.0 0.0 0
71.00 MPC1425G71 4.80 0.00 5.70 598.0 7.70 137.0 0.0 0
71.50 MPC1425G71.5 4.30 0.00 5.20 706.0 7.10 86.0 0.0 0
72.00 MPC1425G72 4.40 0.00 4.70 666.0 6.60 90.0 0.0 0
72.50 MPC1425G72.5 4.30 0.00 4.50 715.0 6.30 615.0 0.0 0
73.00 MPC1425G73 3.80 0.00 4.30 694.0 5.70 395.0 0.0 0
73.50 MPC1425G73.5 5.70 2.40 3.80 811.0 5.10 96.0 4.0 2
74.00 MPC1425G74 4.76 2.11 3.30 691.0 4.60 87.0 5.0 5
74.50 MPC1425G74.5 2.20 0.00 2.75 807.0 4.10 95.0 0.0 0
75.00 MPC1425G75 1.50 -0.25 2.35 810.0 3.60 315.0 1.0 60
76.00 MPC1425G76 2.00 0.70 1.35 936.0 2.60 232.0 2.0 24
77.00 MPC1425G77 1.32 0.00 1.15 1050.0 1.60 167.0 5.0 138
78.00 MPC1425G78 0.40 0.10 0.35 1392.0 0.65 1146.0 15.0 111
79.00 MPC1425G79 0.05 -0.10 0.05 2.0 0.10 430.0 3.0 133
80.00 MPC1425G80 0.05 0.00 0.05 10.0 0.15 1263.0 11.0 129
81.00 MPC1425G81 1.00 0.85 0.05 11.0 0.20 538.0 15.0 16
82.00 MPC1425G82 0.45 0.30 0.05 192.0 0.20 1293.0 3.0 112
83.00 MPC1425G83 0.40 0.35 0.05 192.0 0.05 272.0 42.0 106
84.00 MPC1425G84 0.25 0.10 0.05 11.0 0.20 1176.0 13.0 117
85.00 MPC1425G85 0.25 0.10 0.05 629.0 0.20 1156.0 20.0 457
86.00 MPC1425G86 0.15 0.00 0.05 292.0 0.20 488.0 8.0 36
87.00 MPC1425G87 0.10 -0.10 0.05 146.0 0.25 549.0 50.0 72
88.00 MPC1425G88 0.50 0.25 0.05 166.0 0.25 266.0 10.0 5
89.00 MPC1425G89 0.05 -0.10 0.05 11.0 0.20 488.0 5.0 6
90.00 MPC1425G90 0.35 0.15 0.05 20.0 0.20 176.0 1.0 2
91.00 MPC1425G91 1.15 1.00 0.05 947.0 0.20 488.0 2.0 2
92.00 MPC1425G92 1.10 0.95 0.05 20.0 0.15 168.0 7.0 9
93.00 MPC1425G93 0.25 0.10 0.05 10.0 0.25 266.0 4.0 8
94.00 MPC1425G94 0.15 0.00 0.05 10.0 0.20 561.0 0.0 0
95.00 MPC1425G95 1.00 0.85 0.05 10.0 0.20 561.0 1.0 1
96.00 MPC1425G96 0.15 0.00 0.05 84.0 0.25 286.0 297.0 305
97.00 MPC1425G97 0.15 0.00 0.05 21.0 0.20 447.0 0.0 0
98.00 MPC1425G98 0.15 0.00 0.05 20.0 0.20 561.0 0.0 0
99.00 MPC1425G99 0.15 0.00 0.05 10.0 0.20 561.0 0.0 0
100.00 MPC1425G100 0.15 0.00 0.05 10.0 0.20 561.0 0.0 0
101.00 MPC1425G101 0.20 0.00 0.05 10.0 0.25 465.0 0.0 0
102.00 MPC1425G102 0.15 0.00 0.05 10.0 0.20 405.0 0.0 0
103.00 MPC1425G103 0.15 0.00 0.05 10.0 0.20 405.0 0.0 0
104.00 MPC1425G104 0.15 0.00 0.05 10.0 0.20 405.0 0.0 0
105.00 MPC1425G105 0.15 0.00 0.05 10.0 0.20 405.0 0.0 0
106.00 MPC1425G106 0.15 0.00 0.05 18.0 0.20 327.0 0.0 0
107.00 MPC1425G107 0.15 0.00 0.05 18.0 0.20 375.0 0.0 0

Put Options: MPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MPC1425S60 0.20 0.00 0.00 0.0 0.25 690.0 0.0 0
62.50 MPC1425S62.5 0.15 0.00 0.00 0.0 0.20 331.0 0.0 0
65.00 MPC1425S65 0.15 0.00 0.00 0.0 0.20 319.0 0.0 0
67.50 MPC1425S67.5 0.15 0.00 0.00 0.0 0.20 320.0 0.0 0
69.50 MPC1425S69.5 0.02 -0.13 0.00 0.0 0.20 641.0 4.0 4
70.00 MPC1425S70 0.15 0.00 0.00 0.0 0.20 327.0 0.0 0
70.50 MPC1425S70.5 0.20 0.00 0.00 0.0 0.25 373.0 0.0 0
71.00 MPC1425S71 0.15 0.00 0.00 0.0 0.20 339.0 0.0 0
71.50 MPC1425S71.5 0.15 0.00 0.05 13.0 0.20 1362.0 50.0 77
72.00 MPC1425S72 0.05 0.00 0.05 160.0 0.20 1053.0 5.0 22
72.50 MPC1425S72.5 0.15 0.00 0.05 36.0 0.05 110.0 0.0 0
73.00 MPC1425S73 0.45 0.25 0.05 301.0 0.25 659.0 10.0 10
73.50 MPC1425S73.5 0.05 0.00 0.05 3.0 0.25 1239.0 3.0 11
74.00 MPC1425S74 0.05 0.00 0.05 2.0 0.20 981.0 2.0 26
74.50 MPC1425S74.5 0.13 0.00 0.05 979.0 0.20 1098.0 2.0 2
75.00 MPC1425S75 0.05 0.00 0.05 10.0 0.15 1059.0 10.0 78
76.00 MPC1425S76 0.10 0.00 0.05 558.0 0.15 1258.0 10.0 105
77.00 MPC1425S77 0.05 -0.20 0.05 5.0 0.10 517.0 58.0 179
78.00 MPC1425S78 0.10 -0.50 0.10 1.0 0.75 1615.0 24.0 52
79.00 MPC1425S79 1.10 -0.60 0.35 58.0 1.55 1101.0 37.0 38
80.00 MPC1425S80 1.97 0.17 1.40 79.0 2.55 720.0 2.0 16
81.00 MPC1425S81 3.50 0.75 2.35 423.0 3.70 387.0 4.0 13
82.00 MPC1425S82 3.30 -0.30 3.40 46.0 4.70 283.0 11.0 1
83.00 MPC1425S83 5.50 1.30 4.40 125.0 5.60 372.0 5.0 5
84.00 MPC1425S84 5.10 0.00 5.40 22.0 7.30 315.0 0.0 0
85.00 MPC1425S85 6.00 0.00 6.40 30.0 8.30 283.0 6.0 6
86.00 MPC1425S86 7.10 0.00 7.40 38.0 9.30 315.0 0.0 0
87.00 MPC1425S87 7.90 0.00 8.40 38.0 10.30 315.0 0.0 0
88.00 MPC1425S88 11.17 0.00 9.40 46.0 11.50 342.0 20.0 20
89.00 MPC1425S89 9.80 0.00 10.30 86.0 12.50 315.0 0.0 0
90.00 MPC1425S90 10.90 0.00 11.30 41.0 13.50 252.0 0.0 0
91.00 MPC1425S91 11.90 0.00 12.30 40.0 14.50 210.0 0.0 0
92.00 MPC1425S92 7.23 -5.67 13.40 51.0 15.50 280.0 18.0 18
93.00 MPC1425S93 13.90 0.00 14.30 41.0 16.50 252.0 0.0 0
94.00 MPC1425S94 14.90 0.00 15.30 41.0 17.50 252.0 0.0 0
95.00 MPC1425S95 15.80 0.00 16.30 40.0 18.50 210.0 0.0 0
96.00 MPC1425S96 17.00 0.00 17.30 41.0 19.60 127.0 0.0 0
97.00 MPC1425S97 17.90 0.00 18.30 41.0 20.50 252.0 0.0 0
98.00 MPC1425S98 18.90 0.00 19.20 74.0 21.60 252.0 0.0 0
99.00 MPC1425S99 19.90 0.00 20.20 74.0 22.60 252.0 0.0 0
100.00 MPC1425S100 20.90 0.00 21.20 74.0 23.60 252.0 0.0 0
101.00 MPC1425S101 21.90 0.00 22.20 74.0 24.50 252.0 0.0 0
102.00 MPC1425S102 22.90 0.00 23.20 74.0 25.60 252.0 0.0 0
103.00 MPC1425S103 23.90 0.00 24.20 74.0 26.50 252.0 0.0 0
104.00 MPC1425S104 24.90 0.00 25.20 74.0 27.60 252.0 0.0 0
105.00 MPC1425S105 25.90 0.00 26.20 74.0 28.60 252.0 0.0 0
106.00 MPC1425S106 26.90 0.00 27.20 74.0 29.60 252.0 0.0 0
107.00 MPC1425S107 27.90 0.00 28.40 51.0 30.60 280.0 0.0 0
Trading Center