$34.26 0.00 (0.00%) Marathon Oil Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 34.26
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.26
Open: 33.80
Bid: 34.25
Ask: 34.26
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424J23 10.10 0.00 10.10 655.0 11.55 306.0 0.0 0
24.00 MRO1424J24 9.45 0.00 9.45 150.0 10.80 30.0 0.0 0
24.00 MRO1431J24 8.25 0.00 8.25 321.0 11.45 92.0 0.0 0
25.00 MRO1424J25 8.55 0.00 8.55 143.0 9.50 168.0 0.0 0
25.00 MRO1431J25 8.25 0.00 8.25 100.0 9.60 77.0 0.0 0
25.50 MRO1424J25.5 8.05 0.00 8.05 150.0 9.00 170.0 0.0 0
26.00 MRO1424J26 6.80 -0.75 7.55 625.0 8.50 290.0 19.0 19
26.00 MRO1431J26 6.25 0.00 6.25 200.0 9.50 153.0 0.0 0
26.50 MRO1424J26.5 7.05 0.00 7.05 174.0 8.00 171.0 0.0 0
27.00 MRO1424J27 6.55 0.00 6.55 181.0 7.55 169.0 0.0 0
27.00 MRO1431J27 6.25 0.00 6.25 100.0 7.65 76.0 0.0 0
27.50 MRO1424J27.5 6.20 0.15 6.05 692.0 7.05 369.0 15.0 15
27.50 MRO1431J27.5 5.70 0.00 5.70 100.0 7.20 1.0 0.0 0
28.00 MRO1424J28 5.65 0.00 5.65 238.0 6.55 598.0 0.0 0
28.00 MRO1431J28 5.35 0.00 5.35 100.0 6.60 100.0 0.0 0
28.50 MRO1424J28.5 5.15 0.00 5.15 235.0 6.05 267.0 0.0 0
28.50 MRO1431J28.5 3.85 0.00 3.85 496.0 6.85 297.0 0.0 0
29.00 MRO1424J29 3.55 -1.00 4.55 649.0 5.55 1030.0 20.0 20
29.00 MRO1431J29 3.40 0.00 3.40 540.0 5.55 250.0 0.0 0
29.50 MRO1424J29.5 4.15 0.00 4.15 225.0 5.05 215.0 0.0 0
29.50 MRO1431J29.5 3.95 0.00 3.95 76.0 5.50 100.0 0.0 0
30.00 MRO1424J30 3.65 0.00 3.65 225.0 4.55 503.0 0.0 0
30.00 MRO1431J30 3.50 0.00 3.50 100.0 4.60 100.0 0.0 0
30.50 MRO1424J30.5 3.15 0.00 3.15 203.0 4.05 170.0 0.0 0
30.50 MRO1431J30.5 3.00 0.00 3.00 102.0 4.55 120.0 0.0 0
31.00 MRO1424J31 2.67 0.00 2.67 220.0 3.55 184.0 0.0 0
31.00 MRO1431J31 2.73 0.00 2.73 129.0 3.65 138.0 0.0 0
31.50 MRO1424J31.5 3.80 1.77 2.03 663.0 3.05 981.0 20.0 20
31.50 MRO1431J31.5 2.03 -0.13 2.16 465.0 3.15 651.0 19.0 19
32.00 MRO1424J32 2.20 0.00 1.87 672.0 2.41 208.0 10.0 58
32.00 MRO1431J32 1.62 -0.26 1.88 616.0 2.72 1069.0 22.0 22
32.50 MRO1424J32.5 1.74 0.43 1.31 944.0 2.08 1595.0 56.0 32
32.50 MRO1431J32.5 1.28 -0.42 1.70 667.0 2.04 54.0 22.0 22
33.00 MRO1424J33 1.46 0.00 1.00 957.0 1.53 501.0 9.0 56
33.00 MRO1431J33 1.36 -0.10 1.46 178.0 1.79 1324.0 4.0 53
33.50 MRO1424J33.5 0.73 0.07 0.66 1214.0 1.20 1959.0 9.0 140
33.50 MRO1431J33.5 1.31 0.00 1.11 301.0 1.33 748.0 18.0 57
34.00 MRO1424J34 0.45 0.00 0.50 1115.0 0.82 2092.0 80.0 223
34.00 MRO1431J34 0.97 0.00 0.86 129.0 0.99 137.0 41.0 157
34.50 MRO1424J34.5 0.39 0.00 0.33 288.0 0.46 734.0 46.0 151
34.50 MRO1431J34.5 0.70 0.00 0.60 26.0 0.71 713.0 14.0 205
35.00 MRO1424J35 0.17 0.00 0.18 69.0 0.24 293.0 58.0 219
35.00 MRO1431J35 0.45 0.00 0.39 156.0 0.47 194.0 34.0 207
35.50 MRO1424J35.5 0.12 0.08 0.04 1174.0 0.14 608.0 29.0 68
35.50 MRO1431J35.5 0.28 0.00 0.23 289.0 0.31 237.0 95.0 142
36.00 MRO1424J36 0.09 0.08 0.01 29.0 0.10 992.0 33.0 253
36.00 MRO1431J36 0.16 0.00 0.13 233.0 0.22 583.0 12.0 239
36.50 MRO1424J36.5 0.27 0.18 0.01 22.0 0.09 960.0 1.0 5
36.50 MRO1431J36.5 0.25 0.21 0.04 10.0 0.16 848.0 53.0 192
37.00 MRO1424J37 0.14 0.05 0.01 10.0 0.09 737.0 16.0 83
37.00 MRO1431J37 0.19 0.18 0.01 29.0 0.15 858.0 15.0 46
37.50 MRO1424J37.5 0.09 0.00 0.01 500.0 0.09 443.0 0.0 0
37.50 MRO1431J37.5 0.24 0.23 0.01 39.0 0.09 795.0 14.0 19
38.00 MRO1424J38 0.13 0.04 0.01 90.0 0.09 690.0 40.0 63
38.00 MRO1431J38 0.14 0.05 0.01 48.0 0.09 823.0 49.0 117
38.50 MRO1424J38.5 0.18 0.09 0.01 10.0 0.09 675.0 25.0 25
38.50 MRO1431J38.5 0.14 0.04 0.01 10.0 0.10 1035.0 1.0 199
39.00 MRO1424J39 0.09 0.00 0.01 5.0 0.09 443.0 0.0 0
39.00 MRO1431J39 0.25 0.11 0.01 1.0 0.14 1000.0 22.0 51
39.50 MRO1424J39.5 0.12 0.03 0.01 101.0 0.09 711.0 89.0 75
39.50 MRO1431J39.5 0.70 0.57 0.01 10.0 0.13 895.0 4.0 4
40.00 MRO1424J40 0.07 -0.02 0.02 60.0 0.09 886.0 522.0 1,024
40.00 MRO1431J40 0.24 0.12 0.01 80.0 0.12 937.0 1.0 27
40.50 MRO1424J40.5 0.28 0.14 0.01 27.0 0.14 619.0 1.0 1
40.50 MRO1431J40.5 0.22 0.01 0.01 35.0 0.21 1021.0 1.0 27
41.00 MRO1424J41 0.36 0.22 0.01 126.0 0.14 1277.0 20.0 20
41.00 MRO1431J41 0.03 -0.09 0.01 29.0 0.12 1006.0 1.0 12
41.50 MRO1424J41.5 1.10 0.96 0.01 10.0 0.14 1440.0 4.0 4
41.50 MRO1431J41.5 0.21 0.00 0.01 82.0 0.21 768.0 0.0 0
42.00 MRO1424J42 0.05 -0.09 0.01 58.0 0.14 1027.0 20.0 20
42.00 MRO1431J42 0.48 0.34 0.01 119.0 0.14 1044.0 1.0 2
42.50 MRO1424J42.5 0.30 0.16 0.01 13.0 0.14 986.0 6.0 5
42.50 MRO1431J42.5 0.27 0.06 0.01 106.0 0.21 833.0 13.0 13
43.00 MRO1424J43 0.14 0.00 0.01 10.0 0.14 941.0 0.0 0
43.00 MRO1431J43 0.16 -0.05 0.01 87.0 0.21 833.0 6.0 6
43.50 MRO1424J43.5 0.14 0.00 0.01 10.0 0.14 812.0 0.0 0
43.50 MRO1431J43.5 0.21 0.00 0.01 83.0 0.21 769.0 0.0 0
44.00 MRO1424J44 0.14 0.00 0.01 10.0 0.14 683.0 0.0 0
44.00 MRO1431J44 0.21 0.00 0.01 55.0 0.21 760.0 0.0 0
44.50 MRO1424J44.5 0.14 0.00 0.01 46.0 0.14 955.0 0.0 0
44.50 MRO1431J44.5 0.21 0.00 0.01 55.0 0.21 750.0 0.0 0
45.00 MRO1424J45 0.14 0.00 0.01 25.0 0.14 1012.0 0.0 0
45.00 MRO1431J45 0.21 0.00 0.01 30.0 0.21 710.0 0.0 0
45.50 MRO1424J45.5 0.14 0.00 0.01 50.0 0.14 968.0 0.0 0
45.50 MRO1431J45.5 0.21 0.00 0.01 91.0 0.21 733.0 0.0 0
46.00 MRO1424J46 0.14 0.00 0.01 74.0 0.14 891.0 0.0 0
46.00 MRO1431J46 0.21 0.00 0.01 94.0 0.21 768.0 0.0 0
46.50 MRO1424J46.5 0.14 0.00 0.01 35.0 0.14 796.0 0.0 0
46.50 MRO1431J46.5 0.21 0.00 0.01 36.0 0.21 592.0 0.0 0
47.00 MRO1424J47 0.14 0.00 0.01 36.0 0.14 867.0 0.0 0
47.00 MRO1431J47 0.21 0.00 0.01 34.0 0.21 641.0 0.0 0
47.50 MRO1424J47.5 0.14 0.00 0.01 35.0 0.14 828.0 0.0 0
47.50 MRO1431J47.5 0.21 0.00 0.01 34.0 0.21 622.0 0.0 0
48.00 MRO1424J48 0.14 0.00 0.01 25.0 0.14 747.0 0.0 0
48.00 MRO1431J48 0.21 0.00 0.00 0.0 0.21 382.0 0.0 0
48.50 MRO1424J48.5 0.14 0.00 0.01 13.0 0.14 767.0 0.0 0
48.50 MRO1431J48.5 0.21 0.00 0.00 0.0 0.21 703.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424V23 0.02 0.00 0.00 0.0 0.02 11.0 0.0 0
24.00 MRO1424V24 0.15 0.00 0.01 3.0 0.15 568.0 0.0 0
24.00 MRO1431V24 0.17 0.00 0.01 85.0 0.17 790.0 0.0 0
25.00 MRO1424V25 0.15 0.00 0.02 3.0 0.15 524.0 0.0 0
25.00 MRO1431V25 0.17 0.00 0.01 59.0 0.17 470.0 0.0 0
25.50 MRO1424V25.5 0.15 0.00 0.01 100.0 0.15 513.0 0.0 0
26.00 MRO1424V26 0.15 0.00 0.01 47.0 0.15 460.0 0.0 0
26.00 MRO1431V26 0.01 0.00 0.01 10.0 0.18 489.0 0.0 0
26.50 MRO1424V26.5 0.15 0.00 0.01 183.0 0.15 589.0 0.0 0
27.00 MRO1424V27 0.15 0.00 0.01 183.0 0.15 578.0 0.0 0
27.00 MRO1431V27 0.14 0.13 0.01 10.0 0.19 790.0 2.0 2
27.50 MRO1424V27.5 0.15 0.00 0.01 156.0 0.15 580.0 0.0 0
27.50 MRO1431V27.5 0.01 0.00 0.01 112.0 0.16 668.0 0.0 0
28.00 MRO1424V28 0.01 0.00 0.01 300.0 0.16 1048.0 0.0 0
28.00 MRO1431V28 0.01 0.00 0.01 116.0 0.20 257.0 0.0 0
28.50 MRO1424V28.5 0.01 0.00 0.01 10.0 0.16 563.0 0.0 0
28.50 MRO1431V28.5 0.01 0.00 0.01 129.0 0.14 233.0 0.0 0
29.00 MRO1424V29 0.01 0.00 0.01 10.0 0.14 952.0 0.0 0
29.00 MRO1431V29 0.26 0.24 0.02 119.0 0.14 178.0 2.0 13
29.50 MRO1424V29.5 0.01 0.00 0.01 161.0 0.14 552.0 0.0 0
29.50 MRO1431V29.5 0.03 0.00 0.03 122.0 0.16 233.0 0.0 0
30.00 MRO1424V30 0.29 0.28 0.01 183.0 0.14 308.0 5.0 5
30.00 MRO1431V30 0.05 0.00 0.05 43.0 0.14 1279.0 0.0 0
30.50 MRO1424V30.5 0.01 0.00 0.01 222.0 0.14 642.0 0.0 0
30.50 MRO1431V30.5 0.06 0.00 0.06 81.0 0.25 1081.0 0.0 0
31.00 MRO1424V31 0.01 0.00 0.01 183.0 0.15 289.0 0.0 0
31.00 MRO1431V31 0.34 0.26 0.08 85.0 0.26 1117.0 102.0 101
31.50 MRO1424V31.5 0.25 0.22 0.03 61.0 0.19 878.0 42.0 48
31.50 MRO1431V31.5 0.52 0.41 0.11 99.0 0.28 1770.0 20.0 197
32.00 MRO1424V32 0.45 0.42 0.03 336.0 0.19 2211.0 3.0 24
32.00 MRO1431V32 0.57 0.44 0.13 439.0 0.23 567.0 7.0 22
32.50 MRO1424V32.5 0.24 0.18 0.06 360.0 0.19 2081.0 10.0 10
32.50 MRO1431V32.5 0.43 0.21 0.22 59.0 0.29 689.0 100.0 114
33.00 MRO1424V33 0.22 0.11 0.11 243.0 0.22 1913.0 8.0 8
33.00 MRO1431V33 0.92 0.62 0.30 206.0 0.40 434.0 20.0 75
33.50 MRO1424V33.5 0.55 0.35 0.20 406.0 0.34 795.0 22.0 47
33.50 MRO1431V33.5 0.46 0.00 0.43 20.0 0.54 640.0 8.0 24
34.00 MRO1424V34 0.41 0.00 0.35 106.0 0.49 1190.0 46.0 135
34.00 MRO1431V34 2.13 1.52 0.61 100.0 0.75 139.0 44.0 80
34.50 MRO1424V34.5 1.62 1.06 0.56 564.0 0.89 2188.0 5.0 27
34.50 MRO1431V34.5 1.01 0.18 0.83 46.0 0.96 581.0 1.0 9
35.00 MRO1424V35 0.33 -0.49 0.82 463.0 1.58 2160.0 1.0 6
35.00 MRO1431V35 2.09 0.97 1.12 66.0 1.63 1626.0 20.0 268
35.50 MRO1424V35.5 1.88 0.74 1.14 695.0 1.99 1790.0 65.0 65
35.50 MRO1431V35.5 2.12 0.67 1.45 34.0 1.75 1266.0 80.0 131
36.00 MRO1424V36 0.73 -0.84 1.57 703.0 2.48 1758.0 1.0 102
36.00 MRO1431V36 2.02 0.22 1.80 147.0 2.19 584.0 6.0 45
36.50 MRO1424V36.5 2.72 0.68 2.04 403.0 3.05 1572.0 4.0 67
36.50 MRO1431V36.5 1.18 -0.95 2.13 255.0 3.05 1210.0 32.0 137
37.00 MRO1424V37 5.25 2.60 2.65 183.0 3.45 987.0 10.0 32
37.00 MRO1431V37 1.94 -0.63 2.57 119.0 3.60 969.0 1.0 46
37.50 MRO1424V37.5 1.01 -1.99 3.00 434.0 4.05 1537.0 6.0 6
37.50 MRO1431V37.5 2.79 -0.21 3.00 182.0 4.10 964.0 3.0 207
38.00 MRO1424V38 1.80 -1.65 3.45 313.0 4.55 1553.0 1.0 15
38.00 MRO1431V38 0.85 -2.45 3.30 296.0 4.60 705.0 3.0 5
38.50 MRO1424V38.5 0.88 -3.07 3.95 143.0 5.05 657.0 3.0 6
38.50 MRO1431V38.5 4.00 0.00 4.00 100.0 5.05 124.0 0.0 0
39.00 MRO1424V39 5.25 0.80 4.45 193.0 5.55 805.0 25.0 25
39.00 MRO1431V39 4.50 0.00 4.50 100.0 5.60 124.0 0.0 0
39.50 MRO1424V39.5 5.47 0.00 4.95 69.0 6.10 279.0 1.0 1
39.50 MRO1431V39.5 5.00 0.00 5.00 80.0 6.15 311.0 0.0 0
40.00 MRO1424V40 0.97 -4.48 5.45 192.0 6.65 805.0 3.0 7
40.00 MRO1431V40 5.44 0.39 5.05 29.0 6.65 51.0 1.0 1
40.50 MRO1424V40.5 5.90 0.00 5.90 170.0 7.15 161.0 0.0 0
40.50 MRO1431V40.5 5.60 0.00 5.60 29.0 7.15 51.0 0.0 0
41.00 MRO1424V41 7.70 0.00 6.45 183.0 7.20 765.0 3.0 16
41.00 MRO1431V41 3.25 -2.95 6.20 29.0 7.70 69.0 1.0 1
41.50 MRO1424V41.5 1.78 -5.17 6.95 192.0 8.20 483.0 81.0 81
41.50 MRO1431V41.5 5.35 0.00 5.35 285.0 9.25 253.0 0.0 0
42.00 MRO1424V42 2.02 -5.43 7.45 182.0 8.65 471.0 10.0 10
42.00 MRO1431V42 5.90 0.00 5.90 211.0 9.75 182.0 0.0 0
42.50 MRO1424V42.5 7.95 0.00 7.95 176.0 8.80 184.0 0.0 0
42.50 MRO1431V42.5 6.40 0.00 6.40 101.0 10.25 78.0 0.0 0
43.00 MRO1424V43 2.97 -5.48 8.45 176.0 9.65 150.0 10.0 10
43.00 MRO1431V43 6.85 0.00 6.85 100.0 10.75 78.0 0.0 0
43.50 MRO1424V43.5 3.40 -4.45 7.60 28.0 10.30 329.0 10.0 10
43.50 MRO1431V43.5 7.30 0.00 7.30 101.0 11.30 77.0 0.0 0
44.00 MRO1424V44 8.60 0.00 8.60 140.0 10.85 140.0 0.0 0
44.00 MRO1431V44 7.75 0.00 7.75 10.0 11.80 20.0 0.0 0
44.50 MRO1424V44.5 8.55 0.00 8.55 140.0 11.65 140.0 0.0 0
44.50 MRO1431V44.5 4.95 -3.35 8.30 10.0 12.55 24.0 11.0 11
45.00 MRO1424V45 9.25 0.00 9.25 28.0 11.85 376.0 0.0 0
45.00 MRO1431V45 8.90 0.00 8.90 2.0 12.90 1.0 0.0 0
45.50 MRO1424V45.5 10.00 0.00 10.00 19.0 12.35 140.0 0.0 0
45.50 MRO1431V45.5 9.25 0.00 9.25 10.0 13.55 24.0 0.0 0
46.00 MRO1424V46 10.05 0.00 10.05 140.0 12.80 140.0 0.0 0
46.00 MRO1431V46 9.90 0.00 9.90 1.0 14.10 1.0 0.0 0
46.50 MRO1424V46.5 10.55 0.00 10.55 140.0 13.35 140.0 0.0 0
46.50 MRO1431V46.5 10.30 0.00 10.40 10.0 14.60 31.0 0.0 0
47.00 MRO1424V47 11.15 0.00 11.15 140.0 13.85 140.0 0.0 0
47.00 MRO1431V47 10.90 0.00 10.90 10.0 14.95 21.0 0.0 0
47.50 MRO1424V47.5 11.65 0.00 11.65 140.0 14.35 140.0 0.0 0
47.50 MRO1431V47.5 11.35 0.00 11.35 1.0 15.45 3.0 0.0 0
48.00 MRO1424V48 11.95 0.00 11.95 10.0 15.10 10.0 0.0 0
48.00 MRO1431V48 11.80 0.00 11.90 10.0 16.10 20.0 0.0 0
48.50 MRO1424V48.5 13.90 0.00 13.90 50.0 15.35 253.0 0.0 0
48.50 MRO1431V48.5 12.40 0.00 12.40 135.0 16.55 75.0 0.0 0