Marathon Oil Corp $41.19

up +0.28


29/8/2014 09:45 AM  |  NYSE : MRO  
Industries : Energy / Independent Oil & Gas
Last Trade: 41.19
Trade Time: Aug 29 09:45 AM Eastern Daylight Time
Change: 0.28 (0.67 %)
Prev Close: 40.91
Open: 40.90
Bid: 41.18
Ask: 41.19
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 4%
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 MRO1429H28 11.60 0.00 12.50 160.0 13.30 156.0 0.0 0
29.00 MRO1429H29 10.85 0.00 10.45 140.0 13.50 140.0 0.0 0
30.00 MRO1429H30 9.60 0.00 9.45 140.0 12.50 140.0 0.0 0
31.00 MRO1429H31 8.25 0.00 8.45 140.0 11.75 140.0 0.0 0
32.00 MRO1429H32 8.50 0.00 8.65 160.0 9.25 180.0 0.0 0
32.50 MRO1429H32.5 7.95 0.00 8.15 160.0 8.75 180.0 0.0 0
33.00 MRO1429H33 7.45 0.00 7.65 155.0 8.25 180.0 0.0 0
33.50 MRO1429H33.5 7.05 0.00 6.95 160.0 7.85 199.0 0.0 0
34.00 MRO1429H34 6.55 0.00 6.45 173.0 7.35 199.0 0.0 0
34.50 MRO1429H34.5 6.05 0.00 6.15 173.0 6.85 171.0 0.0 0
35.00 MRO1429H35 5.59 0.04 5.75 188.0 6.30 171.0 4.0 5
35.50 MRO1429H35.5 5.05 0.00 5.15 205.0 5.90 214.0 0.0 0
36.00 MRO1429H36 3.00 -1.55 4.75 597.0 5.25 60.0 41.0 41
36.50 MRO1429H36.5 2.53 -1.52 4.25 169.0 4.75 181.0 2.0 2
37.00 MRO1429H37 3.30 -0.25 3.70 205.0 4.30 214.0 9.0 9
37.50 MRO1429H37.5 3.25 0.20 3.20 365.0 3.80 197.0 2.0 22
38.00 MRO1429H38 1.41 -1.17 2.70 998.0 3.30 175.0 8.0 71
38.50 MRO1429H38.5 2.35 0.29 2.30 1113.0 2.85 633.0 3.0 45
39.00 MRO1429H39 1.48 -0.09 1.79 1628.0 2.32 1689.0 3.0 118
39.50 MRO1429H39.5 1.30 0.21 1.29 1784.0 1.78 1151.0 20.0 524
40.00 MRO1429H40 0.72 0.00 0.83 1723.0 1.31 1649.0 1.0 527
40.50 MRO1429H40.5 0.50 0.00 0.35 1916.0 0.81 1988.0 79.0 755
41.00 MRO1429H41 0.09 -0.01 0.01 2126.0 0.29 981.0 21.0 570
41.50 MRO1429H41.5 0.09 0.00 0.01 1618.0 0.07 943.0 0.0 0
42.00 MRO1429H42 0.06 -0.03 0.01 1322.0 0.06 442.0 1.0 14
42.50 MRO1429H42.5 0.09 0.00 0.01 87.0 0.06 397.0 0.0 0
43.00 MRO1429H43 0.09 0.00 0.01 1.0 0.06 361.0 0.0 0
43.50 MRO1429H43.5 0.09 0.00 0.01 82.0 0.06 442.0 0.0 0
44.00 MRO1429H44 0.09 0.00 0.01 10.0 0.06 393.0 0.0 0
44.50 MRO1429H44.5 0.08 0.00 0.01 192.0 0.06 365.0 0.0 0
45.00 MRO1429H45 0.02 -0.10 0.01 10.0 0.06 404.0 3.0 3
45.50 MRO1429H45.5 0.08 0.00 0.01 62.0 0.05 349.0 0.0 0
46.00 MRO1429H46 0.08 0.00 0.01 84.0 0.05 401.0 0.0 0
46.50 MRO1429H46.5 0.08 0.00 0.01 1.0 0.05 356.0 0.0 0
47.00 MRO1429H47 0.08 0.00 0.01 23.0 0.05 334.0 0.0 0
47.50 MRO1429H47.5 0.08 0.00 0.00 0.0 0.05 359.0 0.0 0
48.00 MRO1429H48 0.08 0.00 0.00 0.0 0.05 379.0 0.0 0
48.50 MRO1429H48.5 0.08 0.00 0.00 0.0 0.05 389.0 0.0 0
49.00 MRO1429H49 0.08 0.00 0.00 0.0 0.05 353.0 0.0 0
50.00 MRO1429H50 0.08 0.00 0.00 0.0 0.05 39.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 MRO1429T28 0.08 0.00 0.00 0.0 0.05 39.0 0.0 0
29.00 MRO1429T29 0.08 0.00 0.00 0.0 0.05 39.0 0.0 0
30.00 MRO1429T30 0.08 0.00 0.00 0.0 0.05 39.0 0.0 0
31.00 MRO1429T31 0.03 -0.05 0.01 42.0 0.05 360.0 1.0 1
32.00 MRO1429T32 0.08 0.00 0.01 35.0 0.05 369.0 0.0 0
32.50 MRO1429T32.5 0.08 0.00 0.01 69.0 0.05 364.0 0.0 0
33.00 MRO1429T33 0.08 0.00 0.01 58.0 0.05 368.0 0.0 0
33.50 MRO1429T33.5 0.08 0.00 0.01 110.0 0.05 376.0 0.0 0
34.00 MRO1429T34 0.08 0.00 0.01 95.0 0.05 384.0 0.0 0
34.50 MRO1429T34.5 0.08 0.00 0.01 80.0 0.07 39.0 0.0 0
35.00 MRO1429T35 0.11 -0.01 0.01 81.0 0.06 1.0 2.0 1
35.50 MRO1429T35.5 0.08 0.00 0.01 213.0 0.05 330.0 0.0 0
36.00 MRO1429T36 0.08 0.00 0.01 213.0 0.06 373.0 0.0 0
36.50 MRO1429T36.5 0.08 0.00 0.01 218.0 0.05 374.0 0.0 0
37.00 MRO1429T37 0.37 0.25 0.01 133.0 0.06 645.0 81.0 121
37.50 MRO1429T37.5 0.20 0.18 0.01 237.0 0.06 39.0 60.0 920
38.00 MRO1429T38 0.12 0.03 0.02 107.0 0.05 581.0 5.0 474
38.50 MRO1429T38.5 0.13 0.04 0.01 105.0 0.05 576.0 2.0 507
39.00 MRO1429T39 0.10 0.00 0.03 112.0 0.06 629.0 409.0 1,322
39.50 MRO1429T39.5 0.21 0.16 0.01 164.0 0.06 39.0 328.0 1,093
40.00 MRO1429T40 0.08 0.07 0.01 52.0 0.06 39.0 150.0 200
40.50 MRO1429T40.5 0.13 0.11 0.02 89.0 0.09 39.0 1.0 37
41.00 MRO1429T41 0.20 0.00 0.03 150.0 0.05 60.0 60.0 61
41.50 MRO1429T41.5 0.54 0.00 0.24 989.0 0.70 1665.0 0.0 0
42.00 MRO1429T42 1.90 0.88 0.69 1559.0 1.21 1340.0 11.0 11
42.50 MRO1429T42.5 1.52 0.00 1.17 465.0 1.72 1407.0 0.0 0
43.00 MRO1429T43 2.02 0.00 1.70 277.0 2.19 1082.0 0.0 0
43.50 MRO1429T43.5 2.50 0.00 2.17 220.0 2.69 648.0 0.0 0
44.00 MRO1429T44 3.00 0.00 2.65 291.0 3.30 631.0 0.0 0
44.50 MRO1429T44.5 3.50 0.00 3.20 170.0 3.80 165.0 0.0 0
45.00 MRO1429T45 4.00 0.00 3.70 181.0 4.25 160.0 0.0 0
45.50 MRO1429T45.5 4.50 0.00 4.20 184.0 4.75 334.0 0.0 0
46.00 MRO1429T46 5.00 0.00 4.60 204.0 5.25 175.0 0.0 0
46.50 MRO1429T46.5 5.50 0.00 5.25 184.0 5.75 49.0 0.0 0
47.00 MRO1429T47 6.00 0.00 5.65 184.0 6.45 173.0 0.0 0
47.50 MRO1429T47.5 6.50 0.00 6.15 184.0 6.95 173.0 0.0 0
48.00 MRO1429T48 6.90 0.00 6.60 171.0 7.25 173.0 0.0 0
48.50 MRO1429T48.5 7.40 0.00 7.10 171.0 7.85 173.0 0.0 0
49.00 MRO1429T49 7.95 0.00 7.45 140.0 8.40 140.0 0.0 0
50.00 MRO1429T50 8.80 0.00 8.80 153.0 9.35 160.0 0.0 0
Trading Center