Marathon Oil Corp $39.32

down -1.01


18/9/2014 04:00 PM  |  NYSE : MRO  
Industries : Energy / Independent Oil & Gas
Last Trade: 39.32
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -1.01 (-2.50 %)
Prev Close: 40.33
Open: 40.41
Bid: 39.32
Ask: 39.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MRO Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MRO1420I29 10.90 0.00 10.35 20.0 10.70 182.0 0.0 0
30.00 MRO1420I30 8.50 0.00 8.20 151.0 10.20 40.0 0.0 0
31.00 MRO1420I31 7.55 0.00 7.60 236.0 9.05 165.0 0.0 0
32.00 MRO1420I32 6.55 0.00 6.85 166.0 7.70 60.0 0.0 0
32.00 MRO1426I32 8.00 0.00 7.10 537.0 7.70 141.0 0.0 0
32.50 MRO1420I32.5 6.05 0.00 6.45 69.0 7.20 20.0 0.0 0
32.50 MRO1426I32.5 7.50 0.00 6.85 100.0 7.15 435.0 0.0 0
33.00 MRO1420I33 5.55 0.00 5.95 115.0 7.10 140.0 0.0 0
33.00 MRO1426I33 7.05 0.00 6.30 144.0 6.95 178.0 0.0 0
33.50 MRO1420I33.5 5.05 0.00 5.80 100.0 6.30 67.0 0.0 0
33.50 MRO1426I33.5 6.55 0.00 5.80 144.0 6.45 156.0 0.0 0
34.00 MRO1420I34 4.29 -0.26 5.30 133.0 5.65 129.0 2.0 2
34.00 MRO1426I34 6.05 0.00 5.30 147.0 5.75 136.0 0.0 0
34.50 MRO1420I34.5 5.20 -0.30 4.80 133.0 5.15 129.0 1.0 3
34.50 MRO1426I34.5 5.55 0.00 4.80 127.0 5.35 157.0 0.0 0
35.00 MRO1420I35 3.75 0.00 4.30 100.0 4.65 120.0 0.0 0
35.00 MRO1426I35 5.05 0.00 4.30 103.0 4.75 151.0 0.0 0
35.50 MRO1420I35.5 6.40 1.85 3.80 105.0 4.45 140.0 42.0 44
35.50 MRO1426I35.5 4.55 0.00 3.80 65.0 4.25 355.0 0.0 0
36.00 MRO1420I36 3.80 -0.25 3.30 105.0 3.80 140.0 60.0 80
36.00 MRO1426I36 4.25 0.20 3.35 302.0 3.75 704.0 1.0 9
36.50 MRO1420I36.5 3.75 0.20 2.81 24.0 3.20 140.0 5.0 6
36.50 MRO1426I36.5 3.55 0.00 2.84 10.0 3.20 420.0 0.0 0
37.00 MRO1420I37 4.95 1.90 2.30 117.0 2.70 1019.0 40.0 66
37.00 MRO1426I37 3.05 0.00 2.38 23.0 2.69 430.0 0.0 0
37.50 MRO1420I37.5 2.70 0.09 1.87 113.0 2.20 1287.0 1.0 115
37.50 MRO1426I37.5 2.45 0.00 1.91 43.0 2.18 433.0 0.0 0
38.00 MRO1420I38 2.07 -0.04 1.37 127.0 1.88 1279.0 24.0 328
38.00 MRO1426I38 2.16 0.00 1.45 92.0 1.84 1057.0 0.0 0
38.50 MRO1420I38.5 2.93 1.30 0.85 124.0 1.25 1107.0 9.0 47
38.50 MRO1426I38.5 1.59 -0.06 1.04 189.0 1.14 357.0 30.0 11
39.00 MRO1420I39 0.75 -0.36 0.44 243.0 0.73 1473.0 142.0 527
39.00 MRO1426I39 0.87 -0.46 0.70 1.0 0.73 7.0 60.0 11
39.50 MRO1420I39.5 0.14 -0.59 0.14 34.0 0.17 1043.0 234.0 71
39.50 MRO1426I39.5 0.90 -0.14 0.41 100.0 0.44 4.0 9.0 971
40.00 MRO1420I40 0.05 -0.47 0.03 212.0 0.08 616.0 258.0 1,130
40.00 MRO1426I40 0.30 -0.36 0.20 163.0 0.25 300.0 35.0 93
40.50 MRO1420I40.5 0.03 -0.24 0.01 51.0 0.05 49.0 1.0 701
40.50 MRO1426I40.5 0.27 -0.25 0.10 210.0 0.14 187.0 18.0 178
41.00 MRO1420I41 0.02 -0.07 0.01 129.0 0.03 441.0 3563.0 5,496
41.00 MRO1426I41 0.33 0.08 0.05 168.0 0.12 529.0 14.0 47
41.50 MRO1420I41.5 0.04 0.00 0.01 644.0 0.06 866.0 1.0 660
41.50 MRO1426I41.5 0.10 -0.03 0.03 24.0 0.09 472.0 10.0 36
42.00 MRO1420I42 0.03 0.00 0.01 621.0 0.05 833.0 1.0 209
42.00 MRO1426I42 0.05 -0.01 0.01 45.0 0.08 524.0 32.0 33
42.50 MRO1420I42.5 0.05 -0.01 0.02 642.0 0.05 336.0 2.0 32
42.50 MRO1426I42.5 0.03 0.02 0.03 1.0 0.08 383.0 1.0 1
43.00 MRO1420I43 0.02 -0.06 0.01 659.0 0.05 359.0 8.0 57
43.00 MRO1426I43 0.07 0.00 0.01 75.0 0.07 364.0 0.0 0
43.50 MRO1420I43.5 0.07 0.02 0.01 706.0 0.04 288.0 72.0 72
43.50 MRO1426I43.5 0.06 0.00 0.01 81.0 0.06 123.0 0.0 0
44.00 MRO1420I44 0.04 -0.01 0.01 854.0 0.05 524.0 20.0 61
44.00 MRO1426I44 0.06 0.00 0.01 125.0 0.06 122.0 0.0 0
44.50 MRO1420I44.5 0.13 0.00 0.01 260.0 0.05 433.0 0.0 0
44.50 MRO1426I44.5 0.05 0.00 0.01 20.0 0.06 122.0 0.0 0
45.00 MRO1420I45 0.12 0.00 0.01 636.0 0.04 371.0 0.0 0
45.00 MRO1426I45 0.05 0.00 0.01 67.0 0.06 136.0 0.0 0
45.50 MRO1420I45.5 0.12 0.00 0.01 309.0 0.04 365.0 0.0 0
45.50 MRO1426I45.5 0.05 0.00 0.01 80.0 0.06 167.0 0.0 0
46.00 MRO1420I46 0.12 0.00 0.01 38.0 0.04 371.0 0.0 0
46.00 MRO1426I46 0.05 0.00 0.01 48.0 0.06 168.0 0.0 0
46.50 MRO1420I46.5 0.04 0.00 0.00 0.0 0.04 371.0 0.0 0
46.50 MRO1426I46.5 0.05 0.00 0.01 87.0 0.06 165.0 0.0 0
47.00 MRO1420I47 0.04 0.00 0.01 538.0 0.04 369.0 0.0 0
47.00 MRO1426I47 0.05 0.00 0.00 0.0 0.06 167.0 0.0 0
47.50 MRO1420I47.5 0.04 0.00 0.00 0.0 0.04 358.0 0.0 0
47.50 MRO1426I47.5 0.05 0.00 0.00 0.0 0.06 165.0 0.0 0
48.00 MRO1420I48 0.04 0.00 0.01 1.0 0.04 365.0 0.0 0
48.00 MRO1426I48 0.05 0.00 0.00 0.0 0.06 170.0 0.0 0
48.50 MRO1420I48.5 0.12 0.00 0.00 0.0 0.04 353.0 0.0 0
48.50 MRO1426I48.5 0.05 0.00 0.00 0.0 0.06 168.0 0.0 0
49.00 MRO1420I49 0.13 0.00 0.00 0.0 0.04 356.0 0.0 0
50.00 MRO1420I50 0.04 0.00 0.00 0.0 0.04 364.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MRO1420U29 0.03 -0.10 0.01 105.0 0.04 375.0 20.0 20
30.00 MRO1420U30 0.13 0.00 0.01 111.0 0.04 347.0 0.0 0
31.00 MRO1420U31 0.12 0.00 0.01 112.0 0.04 343.0 0.0 0
32.00 MRO1420U32 0.12 0.00 0.01 61.0 0.04 360.0 0.0 0
32.00 MRO1426U32 0.02 0.00 0.01 75.0 0.05 150.0 0.0 0
32.50 MRO1420U32.5 0.12 0.00 0.01 10.0 0.04 356.0 0.0 0
32.50 MRO1426U32.5 0.06 0.00 0.01 2.0 0.06 316.0 0.0 0
33.00 MRO1420U33 0.12 -0.01 0.01 188.0 0.04 345.0 1.0 1
33.00 MRO1426U33 0.01 -0.05 0.01 54.0 0.06 573.0 10.0 10
33.50 MRO1420U33.5 0.13 0.00 0.01 154.0 0.04 352.0 0.0 0
33.50 MRO1426U33.5 0.01 0.00 0.01 80.0 0.06 236.0 0.0 0
34.00 MRO1420U34 0.05 -0.01 0.01 222.0 0.04 452.0 1.0 6
34.00 MRO1426U34 0.01 0.00 0.01 134.0 0.06 282.0 0.0 0
34.50 MRO1420U34.5 0.13 0.00 0.01 118.0 0.04 355.0 0.0 0
34.50 MRO1426U34.5 0.01 0.00 0.01 2.0 0.06 261.0 0.0 0
35.00 MRO1420U35 0.01 -0.05 0.01 149.0 0.04 412.0 10.0 40
35.00 MRO1426U35 0.12 0.11 0.01 2.0 0.06 431.0 1.0 1
35.50 MRO1420U35.5 0.01 -0.05 0.01 183.0 0.05 514.0 10.0 10
35.50 MRO1426U35.5 0.01 0.00 0.01 110.0 0.07 845.0 0.0 0
36.00 MRO1420U36 0.07 -0.06 0.01 1075.0 0.02 1.0 1.0 5,654
36.00 MRO1426U36 0.27 0.26 0.01 141.0 0.07 741.0 1.0 201
36.50 MRO1420U36.5 0.13 0.00 0.01 346.0 0.06 62.0 0.0 0
36.50 MRO1426U36.5 0.01 0.00 0.01 10.0 0.07 718.0 0.0 0
37.00 MRO1420U37 0.03 -0.03 0.01 439.0 0.05 669.0 1.0 1,820
37.00 MRO1426U37 0.01 0.00 0.01 10.0 0.07 206.0 0.0 0
37.50 MRO1420U37.5 0.32 0.19 0.01 139.0 0.05 556.0 3.0 55
37.50 MRO1426U37.5 0.06 0.04 0.02 1562.0 0.09 160.0 25.0 0
38.00 MRO1420U38 0.03 0.00 0.01 1.0 0.06 1164.0 26.0 514
38.00 MRO1426U38 0.41 0.40 0.02 1850.0 0.14 240.0 1.0 1
38.50 MRO1420U38.5 0.15 0.08 0.03 764.0 0.05 791.0 88.0 354
38.50 MRO1426U38.5 0.10 0.00 0.17 245.0 0.21 214.0 2.0 38
39.00 MRO1420U39 0.05 0.04 0.08 100.0 0.10 29.0 243.0 3,037
39.00 MRO1426U39 0.31 0.18 0.28 669.0 0.34 10.0 32.0 29
39.50 MRO1420U39.5 0.24 0.17 0.29 73.0 0.33 218.0 227.0 1,060
39.50 MRO1426U39.5 0.50 0.24 0.55 187.0 0.60 15.0 17.0 94
40.00 MRO1420U40 0.67 0.50 0.57 643.0 0.73 10.0 1460.0 5,342
40.00 MRO1426U40 0.75 0.34 0.87 61.0 0.92 5.0 55.0 106
40.50 MRO1420U40.5 0.32 0.00 0.73 1747.0 1.21 100.0 17.0 136
40.50 MRO1426U40.5 0.75 0.16 1.11 594.0 1.30 100.0 60.0 61
41.00 MRO1420U41 1.27 0.59 1.13 230.0 1.65 136.0 25.0 93
41.00 MRO1426U41 1.57 0.70 1.16 638.0 1.75 120.0 10.0 0
41.50 MRO1420U41.5 2.12 1.28 1.61 1537.0 2.20 100.0 21.0 21
41.50 MRO1426U41.5 1.69 0.70 1.49 915.0 2.22 100.0 14.0 15
42.00 MRO1420U42 2.28 0.98 2.09 184.0 2.70 120.0 21.0 21
42.00 MRO1426U42 2.31 0.93 1.92 564.0 2.71 120.0 26.0 27
42.50 MRO1420U42.5 1.05 -0.74 2.58 1531.0 3.20 107.0 20.0 20
42.50 MRO1426U42.5 1.59 -0.23 2.39 626.0 3.25 124.0 3.0 3
43.00 MRO1420U43 1.75 -0.54 3.05 183.0 3.70 106.0 1.0 1
43.00 MRO1426U43 2.29 0.00 2.88 725.0 3.75 129.0 0.0 0
43.50 MRO1420U43.5 3.00 0.21 3.55 627.0 4.25 42.0 90.0 84
43.50 MRO1426U43.5 2.74 0.00 3.30 195.0 4.20 107.0 0.0 0
44.00 MRO1420U44 3.80 0.55 4.05 633.0 4.75 100.0 1.0 1
44.00 MRO1426U44 3.10 0.00 3.80 171.0 4.70 100.0 0.0 0
44.50 MRO1420U44.5 3.75 0.00 4.55 9.0 5.20 100.0 0.0 0
44.50 MRO1426U44.5 3.60 0.00 4.30 171.0 5.20 100.0 0.0 0
45.00 MRO1420U45 4.25 0.00 5.05 760.0 5.70 41.0 0.0 0
45.00 MRO1426U45 3.65 0.00 4.80 179.0 5.70 100.0 0.0 0
45.50 MRO1420U45.5 3.35 0.00 4.85 677.0 6.40 39.0 0.0 0
45.50 MRO1426U45.5 3.40 0.00 4.85 149.0 6.20 101.0 0.0 0
46.00 MRO1420U46 3.80 0.00 5.30 594.0 6.70 51.0 0.0 0
46.00 MRO1426U46 3.80 0.00 5.30 154.0 6.70 100.0 0.0 0
46.50 MRO1420U46.5 4.25 0.00 5.80 728.0 7.45 68.0 0.0 0
46.50 MRO1426U46.5 4.20 0.00 5.70 154.0 7.20 100.0 0.0 0
47.00 MRO1420U47 4.70 0.00 6.30 701.0 7.70 40.0 0.0 0
47.00 MRO1426U47 4.85 0.00 6.15 154.0 7.70 101.0 0.0 0
47.50 MRO1420U47.5 5.30 0.00 6.90 701.0 8.20 20.0 0.0 0
47.50 MRO1426U47.5 5.30 0.00 6.60 244.0 8.45 32.0 0.0 0
48.00 MRO1420U48 5.75 0.00 7.30 671.0 8.70 26.0 0.0 0
48.00 MRO1426U48 5.80 0.00 6.95 149.0 8.80 107.0 0.0 0
48.50 MRO1420U48.5 6.30 0.00 7.90 701.0 9.20 45.0 0.0 0
48.50 MRO1426U48.5 7.20 0.00 7.40 149.0 9.80 107.0 0.0 0
49.00 MRO1420U49 6.70 0.00 8.40 664.0 9.90 62.0 0.0 0
50.00 MRO1420U50 8.50 0.00 9.40 624.0 10.80 55.0 0.0 0
Trading Center