$34.82 +0.71 (2.08%) Marathon Oil Corp - NYSE

Oct. 31, 2014 | 11:31 AM
Last Trade: 34.82
Trade Time: Oct 31 11:31 AM Eastern Daylight Time
Change: +0.71 (2.08%)
Prev Close: 34.11
Open: 34.20
Bid: 34.82
Ask: 34.83
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1431J24 7.95 0.00 8.35 646.0 10.90 49.0 0.0 0
25.00 MRO1431J25 7.35 0.00 7.30 140.0 10.60 140.0 0.0 0
26.00 MRO1431J26 6.30 0.00 6.30 502.0 9.65 609.0 0.0 0
27.00 MRO1431J27 5.90 0.00 5.70 387.0 8.30 401.0 0.0 0
27.50 MRO1431J27.5 5.40 0.00 5.45 54.0 7.65 324.0 0.0 0
28.00 MRO1431J28 4.90 0.00 5.10 306.0 7.00 300.0 0.0 0
28.50 MRO1431J28.5 4.45 0.00 4.80 306.0 6.45 300.0 0.0 0
29.00 MRO1431J29 4.50 0.00 4.40 309.0 5.90 300.0 0.0 0
29.50 MRO1431J29.5 4.00 0.00 3.90 309.0 5.35 300.0 0.0 0
30.00 MRO1431J30 3.50 0.00 3.40 444.0 4.85 36.0 0.0 0
30.50 MRO1431J30.5 3.25 0.00 2.87 444.0 4.40 331.0 0.0 0
31.00 MRO1431J31 2.75 0.00 2.58 1032.0 3.90 331.0 0.0 0
31.50 MRO1431J31.5 2.03 -0.22 2.08 1046.0 3.40 417.0 19.0 19
32.00 MRO1431J32 2.70 0.94 1.47 1354.0 2.84 257.0 3.0 25
32.50 MRO1431J32.5 1.28 -0.01 1.07 1349.0 2.34 249.0 22.0 22
33.00 MRO1431J33 0.98 0.11 0.59 1382.0 1.79 86.0 2.0 48
33.50 MRO1431J33.5 0.89 0.38 0.25 1419.0 1.31 33.0 16.0 57
34.00 MRO1431J34 0.09 -0.07 0.13 2640.0 0.79 542.0 14.0 278
34.50 MRO1431J34.5 0.38 0.36 0.26 300.0 0.34 301.0 19.0 221
35.00 MRO1431J35 0.07 0.06 0.01 27.0 0.09 644.0 1.0 202
35.50 MRO1431J35.5 0.12 0.00 0.01 30.0 0.09 873.0 10.0 143
36.00 MRO1431J36 0.04 -0.08 0.04 358.0 0.09 987.0 9.0 144
36.50 MRO1431J36.5 0.04 -0.08 0.01 89.0 0.09 906.0 1.0 192
37.00 MRO1431J37 0.19 0.07 0.01 170.0 0.09 824.0 15.0 46
37.50 MRO1431J37.5 0.24 0.12 0.01 10.0 0.09 461.0 14.0 19
38.00 MRO1431J38 0.14 0.02 0.01 48.0 0.09 842.0 49.0 117
38.50 MRO1431J38.5 0.14 0.04 0.01 10.0 0.09 874.0 1.0 199
39.00 MRO1431J39 0.25 0.09 0.01 1.0 0.16 1113.0 22.0 51
39.50 MRO1431J39.5 0.70 0.48 0.01 10.0 0.23 918.0 4.0 4
40.00 MRO1431J40 0.24 0.08 0.01 80.0 0.16 755.0 1.0 27
40.50 MRO1431J40.5 0.22 0.06 0.01 35.0 0.16 755.0 1.0 27
41.00 MRO1431J41 0.14 0.02 0.01 29.0 0.09 457.0 4.0 10
41.50 MRO1431J41.5 0.21 0.00 0.01 82.0 0.22 780.0 0.0 0
42.00 MRO1431J42 0.48 0.36 0.01 119.0 0.01 1.0 1.0 2
42.50 MRO1431J42.5 0.27 0.06 0.01 106.0 0.22 1163.0 13.0 13
43.00 MRO1431J43 0.16 -0.05 0.01 87.0 0.22 1163.0 6.0 6
43.50 MRO1431J43.5 0.21 0.00 0.01 83.0 0.22 780.0 0.0 0
44.00 MRO1431J44 0.21 0.00 0.01 55.0 0.22 780.0 0.0 0
44.50 MRO1431J44.5 0.21 0.00 0.01 55.0 0.22 628.0 0.0 0
45.00 MRO1431J45 0.21 0.00 0.01 30.0 0.22 631.0 0.0 0
45.50 MRO1431J45.5 0.21 0.00 0.01 91.0 0.22 869.0 0.0 0
46.00 MRO1431J46 0.21 0.00 0.01 94.0 0.22 633.0 0.0 0
46.50 MRO1431J46.5 0.19 0.00 0.01 36.0 0.20 574.0 0.0 0
47.00 MRO1431J47 0.19 0.00 0.01 34.0 0.20 571.0 0.0 0
47.50 MRO1431J47.5 0.19 0.00 0.01 34.0 0.20 554.0 0.0 0
48.00 MRO1431J48 0.20 0.00 0.00 0.0 0.21 364.0 0.0 0
48.50 MRO1431J48.5 0.20 0.00 0.00 0.0 0.21 764.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1431V24 0.12 0.00 0.01 85.0 0.09 423.0 0.0 0
25.00 MRO1431V25 0.12 0.00 0.01 59.0 0.09 221.0 0.0 0
26.00 MRO1431V26 0.12 0.00 0.01 10.0 0.09 211.0 0.0 0
27.00 MRO1431V27 0.14 0.02 0.01 10.0 0.09 463.0 2.0 2
27.50 MRO1431V27.5 0.12 0.00 0.01 112.0 0.09 211.0 0.0 0
28.00 MRO1431V28 0.23 0.00 0.01 116.0 0.23 796.0 0.0 0
28.50 MRO1431V28.5 0.13 0.00 0.01 49.0 0.09 216.0 0.0 0
29.00 MRO1431V29 0.26 0.13 0.01 31.0 0.09 418.0 2.0 13
29.50 MRO1431V29.5 0.13 0.00 0.01 29.0 0.09 221.0 0.0 0
30.00 MRO1431V30 0.24 0.00 0.01 55.0 0.24 725.0 0.0 0
30.50 MRO1431V30.5 0.13 0.00 0.01 44.0 0.10 746.0 0.0 0
31.00 MRO1431V31 0.34 0.21 0.01 52.0 0.10 1554.0 102.0 101
31.50 MRO1431V31.5 0.52 0.39 0.02 46.0 0.09 873.0 20.0 197
32.00 MRO1431V32 0.57 0.43 0.02 72.0 0.10 1164.0 7.0 22
32.50 MRO1431V32.5 0.10 -0.04 0.03 45.0 0.10 1549.0 1.0 115
33.00 MRO1431V33 0.09 0.08 0.01 435.0 0.10 1155.0 30.0 105
33.50 MRO1431V33.5 0.10 0.08 0.02 438.0 0.13 1206.0 46.0 107
34.00 MRO1431V34 0.24 0.00 0.01 303.0 0.12 1580.0 20.0 133
34.50 MRO1431V34.5 0.48 0.17 0.02 303.0 0.54 2068.0 60.0 203
35.00 MRO1431V35 0.92 0.00 0.17 11.0 1.14 1683.0 14.0 289
35.50 MRO1431V35.5 1.12 0.01 0.63 10.0 1.38 1151.0 34.0 165
36.00 MRO1431V36 2.40 0.87 1.12 198.0 1.88 778.0 4.0 45
36.50 MRO1431V36.5 2.14 0.22 1.62 389.0 2.93 1485.0 7.0 126
37.00 MRO1431V37 1.94 0.33 2.20 25.0 3.45 1037.0 1.0 44
37.50 MRO1431V37.5 3.98 1.24 2.61 28.0 4.00 889.0 8.0 88
38.00 MRO1431V38 0.85 -2.20 3.15 88.0 4.45 694.0 3.0 2
38.50 MRO1431V38.5 3.45 0.00 3.60 113.0 4.95 359.0 0.0 0
39.00 MRO1431V39 3.95 0.00 4.00 124.0 5.50 343.0 0.0 0
39.50 MRO1431V39.5 4.45 0.00 4.70 88.0 6.00 354.0 0.0 0
40.00 MRO1431V40 5.64 1.09 5.05 336.0 6.50 333.0 2.0 1
40.50 MRO1431V40.5 5.00 0.00 5.50 18.0 7.00 349.0 0.0 0
41.00 MRO1431V41 3.25 -2.40 5.95 150.0 7.80 225.0 1.0 1
41.50 MRO1431V41.5 6.10 0.00 6.05 425.0 9.15 411.0 0.0 0
42.00 MRO1431V42 6.00 0.00 6.50 320.0 9.70 326.0 0.0 0
42.50 MRO1431V42.5 6.50 0.00 6.80 140.0 10.15 151.0 0.0 0
43.00 MRO1431V43 6.70 0.00 7.30 140.0 10.65 151.0 0.0 0
43.50 MRO1431V43.5 7.15 0.00 7.80 140.0 11.25 10.0 0.0 0
44.00 MRO1431V44 7.60 0.00 8.30 86.0 11.60 11.0 0.0 0
44.50 MRO1431V44.5 4.95 -3.20 8.65 18.0 12.20 158.0 11.0 11
45.00 MRO1431V45 8.70 0.00 9.30 278.0 12.65 10.0 0.0 0
45.50 MRO1431V45.5 9.15 0.00 9.80 49.0 13.05 39.0 0.0 0
46.00 MRO1431V46 9.55 0.00 10.25 158.0 13.70 10.0 0.0 0
46.50 MRO1431V46.5 10.00 0.00 10.80 63.0 14.10 39.0 0.0 0
47.00 MRO1431V47 10.65 0.00 11.35 158.0 14.55 11.0 0.0 0
47.50 MRO1431V47.5 11.25 0.00 11.70 48.0 13.40 640.0 0.0 0
48.00 MRO1431V48 11.65 0.00 12.30 38.0 15.70 10.0 0.0 0
48.50 MRO1431V48.5 12.00 0.00 13.20 250.0 14.55 80.0 0.0 0