$34.50 -0.23 (-0.66%) Marathon Oil Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.66%)
Prev Close: 34.73
Open: 34.63
Bid: 34.50
Ask: 34.51
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1431J24 8.85 0.00 9.15 444.0 11.00 424.0 0.0 0
25.00 MRO1431J25 8.20 0.00 8.80 100.0 9.75 23.0 0.0 0
26.00 MRO1431J26 7.20 0.00 7.80 58.0 8.90 188.0 0.0 0
27.00 MRO1431J27 7.10 0.00 6.80 59.0 7.90 208.0 0.0 0
27.50 MRO1431J27.5 6.60 0.00 5.95 59.0 7.40 225.0 0.0 0
28.00 MRO1431J28 6.20 0.00 5.85 77.0 6.90 226.0 0.0 0
28.50 MRO1431J28.5 5.70 0.00 5.35 59.0 6.40 222.0 0.0 0
29.00 MRO1431J29 5.20 0.00 4.85 76.0 5.90 217.0 0.0 0
29.50 MRO1431J29.5 4.75 0.00 4.30 59.0 5.35 211.0 0.0 0
30.00 MRO1431J30 4.25 0.00 3.80 159.0 4.85 387.0 0.0 0
30.50 MRO1431J30.5 3.80 0.00 3.30 211.0 4.35 371.0 0.0 0
31.00 MRO1431J31 3.25 0.00 3.05 105.0 3.85 349.0 0.0 0
31.50 MRO1431J31.5 2.03 -0.62 2.65 572.0 3.35 1030.0 19.0 19
32.00 MRO1431J32 1.62 0.31 2.16 615.0 2.88 1007.0 22.0 22
32.50 MRO1431J32.5 1.28 -0.40 1.71 665.0 2.41 1029.0 22.0 22
33.00 MRO1431J33 2.20 0.49 1.26 960.0 1.90 1475.0 5.0 48
33.50 MRO1431J33.5 1.31 -0.09 1.09 235.0 1.46 1766.0 18.0 57
34.00 MRO1431J34 1.08 0.00 0.75 133.0 0.91 954.0 17.0 148
34.50 MRO1431J34.5 0.74 0.00 0.45 368.0 0.55 408.0 10.0 195
35.00 MRO1431J35 0.47 0.00 0.24 331.0 0.31 331.0 228.0 202
35.50 MRO1431J35.5 0.29 0.00 0.11 296.0 0.16 69.0 6.0 153
36.00 MRO1431J36 0.06 -0.10 0.04 358.0 0.09 476.0 36.0 144
36.50 MRO1431J36.5 0.25 0.22 0.01 89.0 0.05 40.0 53.0 192
37.00 MRO1431J37 0.19 0.18 0.01 170.0 0.05 664.0 15.0 46
37.50 MRO1431J37.5 0.24 0.23 0.01 10.0 0.05 304.0 14.0 19
38.00 MRO1431J38 0.14 0.03 0.01 48.0 0.05 256.0 49.0 117
38.50 MRO1431J38.5 0.14 0.04 0.01 10.0 0.05 323.0 1.0 199
39.00 MRO1431J39 0.25 0.09 0.01 1.0 0.05 156.0 22.0 51
39.50 MRO1431J39.5 0.70 0.56 0.01 10.0 0.05 156.0 4.0 4
40.00 MRO1431J40 0.24 0.12 0.01 80.0 0.05 181.0 1.0 27
40.50 MRO1431J40.5 0.22 0.03 0.01 35.0 0.05 156.0 1.0 27
41.00 MRO1431J41 0.03 -0.09 0.01 29.0 0.05 338.0 1.0 12
41.50 MRO1431J41.5 0.19 0.00 0.01 82.0 0.17 640.0 0.0 0
42.00 MRO1431J42 0.48 0.34 0.01 119.0 0.14 1170.0 1.0 2
42.50 MRO1431J42.5 0.27 0.08 0.01 106.0 0.17 762.0 13.0 13
43.00 MRO1431J43 0.16 -0.03 0.01 87.0 0.17 1111.0 6.0 6
43.50 MRO1431J43.5 0.19 0.00 0.01 83.0 0.17 627.0 0.0 0
44.00 MRO1431J44 0.19 0.00 0.01 55.0 0.17 619.0 0.0 0
44.50 MRO1431J44.5 0.19 0.00 0.01 55.0 0.17 702.0 0.0 0
45.00 MRO1431J45 0.19 0.00 0.01 30.0 0.17 683.0 0.0 0
45.50 MRO1431J45.5 0.19 0.00 0.01 91.0 0.17 681.0 0.0 0
46.00 MRO1431J46 0.19 0.00 0.01 94.0 0.17 735.0 0.0 0
46.50 MRO1431J46.5 0.19 0.00 0.01 36.0 0.17 620.0 0.0 0
47.00 MRO1431J47 0.19 0.00 0.01 34.0 0.17 592.0 0.0 0
47.50 MRO1431J47.5 0.19 0.00 0.01 34.0 0.17 587.0 0.0 0
48.00 MRO1431J48 0.19 0.00 0.00 0.0 0.17 363.0 0.0 0
48.50 MRO1431J48.5 0.19 0.00 0.00 0.0 0.17 773.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1431V24 0.02 0.00 0.01 85.0 0.02 9.0 0.0 0
25.00 MRO1431V25 0.17 0.00 0.01 59.0 0.16 892.0 0.0 0
26.00 MRO1431V26 0.17 0.00 0.01 10.0 0.17 885.0 0.0 0
27.00 MRO1431V27 0.14 -0.03 0.01 10.0 0.17 1153.0 2.0 2
27.50 MRO1431V27.5 0.17 0.00 0.01 112.0 0.17 885.0 0.0 0
28.00 MRO1431V28 0.21 0.00 0.01 116.0 0.21 840.0 0.0 0
28.50 MRO1431V28.5 0.15 0.00 0.01 49.0 0.15 832.0 0.0 0
29.00 MRO1431V29 0.26 0.12 0.01 31.0 0.15 1124.0 2.0 13
29.50 MRO1431V29.5 0.16 0.00 0.01 29.0 0.16 870.0 0.0 0
30.00 MRO1431V30 0.14 0.00 0.01 55.0 0.14 796.0 0.0 0
30.50 MRO1431V30.5 0.01 0.00 0.01 97.0 0.17 1754.0 0.0 0
31.00 MRO1431V31 0.34 0.33 0.01 149.0 0.16 1917.0 102.0 101
31.50 MRO1431V31.5 0.52 0.51 0.01 878.0 0.19 878.0 20.0 197
32.00 MRO1431V32 0.57 0.55 0.01 964.0 0.15 893.0 7.0 22
32.50 MRO1431V32.5 0.10 0.06 0.03 921.0 0.13 854.0 1.0 114
33.00 MRO1431V33 0.92 0.85 0.10 38.0 0.22 1003.0 20.0 75
33.50 MRO1431V33.5 0.23 0.09 0.16 177.0 0.22 230.0 60.0 28
34.00 MRO1431V34 0.37 0.09 0.29 22.0 0.34 135.0 42.0 81
34.50 MRO1431V34.5 0.57 0.13 0.48 137.0 0.60 739.0 120.0 59
35.00 MRO1431V35 0.76 0.12 0.74 292.0 0.88 475.0 32.0 300
35.50 MRO1431V35.5 1.12 0.18 1.03 850.0 1.55 1649.0 34.0 165
36.00 MRO1431V36 2.02 1.34 1.41 210.0 1.62 10.0 8.0 45
36.50 MRO1431V36.5 2.14 1.24 1.78 516.0 2.32 710.0 7.0 137
37.00 MRO1431V37 1.94 0.87 2.18 682.0 2.93 994.0 1.0 46
37.50 MRO1431V37.5 2.79 0.46 2.68 678.0 3.45 1010.0 3.0 207
38.00 MRO1431V38 0.85 -1.99 3.10 625.0 3.95 895.0 3.0 5
38.50 MRO1431V38.5 2.47 0.00 3.70 110.0 4.50 309.0 0.0 0
39.00 MRO1431V39 2.99 0.00 4.05 45.0 4.85 28.0 0.0 0
39.50 MRO1431V39.5 2.99 0.00 4.60 26.0 5.50 102.0 0.0 0
40.00 MRO1431V40 5.64 2.24 5.05 27.0 6.00 101.0 2.0 1
40.50 MRO1431V40.5 3.90 0.00 5.55 27.0 6.75 117.0 0.0 0
41.00 MRO1431V41 3.25 -1.15 5.60 40.0 6.85 49.0 1.0 1
41.50 MRO1431V41.5 4.90 0.00 5.70 11.0 7.75 25.0 0.0 0
42.00 MRO1431V42 4.95 0.00 5.70 194.0 8.85 100.0 0.0 0
42.50 MRO1431V42.5 5.60 0.00 6.20 100.0 9.30 57.0 0.0 0
43.00 MRO1431V43 6.35 0.00 6.70 28.0 10.20 52.0 0.0 0
43.50 MRO1431V43.5 6.45 0.00 6.90 196.0 10.85 102.0 0.0 0
44.00 MRO1431V44 6.95 0.00 7.45 179.0 11.35 94.0 0.0 0
44.50 MRO1431V44.5 4.95 -2.65 7.95 10.0 12.05 24.0 11.0 11
45.00 MRO1431V45 8.10 0.00 8.80 10.0 12.20 14.0 0.0 0
45.50 MRO1431V45.5 8.60 0.00 8.80 21.0 12.85 20.0 0.0 0
46.00 MRO1431V46 9.00 0.00 9.65 10.0 13.35 20.0 0.0 0
46.50 MRO1431V46.5 9.80 0.00 9.95 10.0 13.70 14.0 0.0 0
47.00 MRO1431V47 10.20 0.00 10.30 20.0 14.35 20.0 0.0 0
47.50 MRO1431V47.5 10.65 0.00 10.80 21.0 14.85 20.0 0.0 0
48.00 MRO1431V48 11.00 0.00 11.30 20.0 15.35 20.0 0.0 0
48.50 MRO1431V48.5 11.75 0.00 12.20 136.0 15.75 60.0 0.0 0