$33.83 +0.55 (1.65%) Marathon Oil Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 33.83
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.55 (1.65%)
Prev Close: 33.28
Open: 33.91
Bid: 33.82
Ask: 33.83
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1428K24 8.60 0.00 8.45 1.0 11.50 1.0 0.0 0
25.00 MRO1428K25 7.60 0.00 8.55 140.0 8.90 140.0 0.0 0
26.00 MRO1428K26 6.60 0.00 7.55 140.0 7.90 95.0 0.0 0
26.50 MRO1428K26.5 6.20 0.00 7.05 100.0 7.40 120.0 0.0 0
27.00 MRO1428K27 5.55 0.00 6.50 124.0 6.95 100.0 0.0 0
27.50 MRO1428K27.5 5.05 0.00 6.00 140.0 6.45 100.0 0.0 0
28.00 MRO1428K28 4.65 0.00 5.55 502.0 5.95 574.0 0.0 0
28.50 MRO1428K28.5 4.20 0.00 5.05 579.0 5.40 337.0 0.0 0
29.00 MRO1428K29 3.70 0.00 4.55 592.0 4.95 531.0 0.0 0
29.50 MRO1428K29.5 3.20 0.00 4.05 589.0 4.40 346.0 0.0 0
30.00 MRO1428K30 4.27 1.56 3.55 528.0 3.90 204.0 8.0 8
30.50 MRO1428K30.5 2.24 0.00 3.05 529.0 3.45 488.0 0.0 0
31.00 MRO1428K31 1.85 0.00 2.55 558.0 2.90 188.0 0.0 0
31.50 MRO1428K31.5 1.52 0.00 2.10 554.0 2.42 223.0 0.0 0
32.00 MRO1428K32 1.17 0.00 1.63 1088.0 1.93 144.0 32.0 54
32.50 MRO1428K32.5 1.41 0.34 1.39 147.0 1.48 144.0 44.0 467
33.00 MRO1428K33 0.61 0.00 0.81 1462.0 1.07 161.0 5.0 157
33.50 MRO1428K33.5 0.53 0.20 0.63 130.0 0.68 1.0 2.0 47
34.00 MRO1428K34 0.37 0.20 0.36 269.0 0.43 336.0 309.0 237
34.50 MRO1428K34.5 0.05 0.02 0.19 186.0 0.25 246.0 8.0 14
35.00 MRO1428K35 0.09 0.08 0.08 240.0 0.14 240.0 127.0 224
35.50 MRO1428K35.5 0.24 0.23 0.05 120.0 0.08 38.0 5.0 46
36.00 MRO1428K36 0.06 0.05 0.01 157.0 0.06 163.0 50.0 59
36.50 MRO1428K36.5 0.31 0.22 0.01 50.0 0.07 167.0 3.0 29
37.00 MRO1428K37 0.07 -0.10 0.01 10.0 0.11 644.0 1.0 0
37.50 MRO1428K37.5 0.25 0.00 0.02 55.0 0.18 623.0 0.0 0
38.00 MRO1428K38 0.25 0.00 0.01 33.0 0.18 639.0 0.0 0
38.50 MRO1428K38.5 0.25 0.00 0.01 10.0 0.25 606.0 0.0 0
39.00 MRO1428K39 0.25 0.00 0.01 1.0 0.25 575.0 0.0 0
39.50 MRO1428K39.5 0.25 0.00 0.02 55.0 0.25 502.0 0.0 0
40.00 MRO1428K40 0.01 -0.08 0.02 47.0 0.07 252.0 10.0 20
40.50 MRO1428K40.5 0.25 0.00 0.01 47.0 0.25 512.0 0.0 0
41.00 MRO1428K41 0.18 0.00 0.01 65.0 0.19 600.0 0.0 0
41.50 MRO1428K41.5 0.25 0.00 0.01 10.0 0.25 546.0 0.0 0
42.00 MRO1428K42 0.25 0.00 0.01 10.0 0.17 518.0 0.0 0
42.50 MRO1428K42.5 0.25 0.00 0.01 10.0 0.25 502.0 0.0 0
43.00 MRO1428K43 0.25 0.00 0.01 42.0 0.25 516.0 0.0 0
43.50 MRO1428K43.5 0.25 0.00 0.01 28.0 0.25 517.0 0.0 0
44.00 MRO1428K44 0.18 0.00 0.01 14.0 0.19 531.0 0.0 0
45.00 MRO1428K45 0.15 0.00 0.00 0.0 0.16 285.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MRO1428W24 0.09 0.00 0.01 29.0 0.02 62.0 0.0 0
25.00 MRO1428W25 0.05 -0.09 0.01 21.0 0.07 347.0 7.0 7
26.00 MRO1428W26 0.10 0.00 0.01 56.0 0.07 215.0 0.0 0
26.50 MRO1428W26.5 0.10 -0.04 0.01 126.0 0.08 705.0 46.0 66
27.00 MRO1428W27 0.17 0.00 0.01 69.0 0.18 509.0 0.0 0
27.50 MRO1428W27.5 0.10 0.07 0.01 151.0 0.08 688.0 100.0 112
28.00 MRO1428W28 0.25 0.00 0.01 22.0 0.25 611.0 0.0 0
28.50 MRO1428W28.5 0.40 0.30 0.01 52.0 0.08 331.0 5.0 5
29.00 MRO1428W29 0.19 0.00 0.01 152.0 0.19 614.0 0.0 0
29.50 MRO1428W29.5 0.21 0.20 0.01 10.0 0.14 978.0 4.0 4
30.00 MRO1428W30 0.01 0.00 0.01 127.0 0.14 1016.0 0.0 0
30.50 MRO1428W30.5 0.01 -0.04 0.01 604.0 0.04 206.0 10.0 42
31.00 MRO1428W31 0.30 0.26 0.04 47.0 0.08 952.0 20.0 27
31.50 MRO1428W31.5 0.07 0.00 0.01 146.0 0.10 1694.0 0.0 0
32.00 MRO1428W32 0.03 -0.09 0.03 297.0 0.13 1891.0 10.0 472
32.50 MRO1428W32.5 0.45 0.23 0.09 202.0 0.15 186.0 4.0 100
33.00 MRO1428W33 0.23 -0.18 0.17 237.0 0.21 116.0 405.0 236
33.50 MRO1428W33.5 0.39 -0.22 0.32 120.0 0.39 129.0 2.0 84
34.00 MRO1428W34 0.91 0.00 0.51 345.0 0.70 1428.0 23.0 166
34.50 MRO1428W34.5 1.20 -0.05 0.72 1275.0 1.03 1475.0 5.0 71
35.00 MRO1428W35 1.48 -0.17 1.20 316.0 1.53 1414.0 52.0 79
35.50 MRO1428W35.5 1.32 -0.81 1.68 129.0 1.99 1225.0 76.0 76
36.00 MRO1428W36 2.84 0.00 2.15 48.0 2.50 454.0 14.0 14
36.50 MRO1428W36.5 2.24 -0.86 2.63 68.0 2.97 141.0 1.0 1
37.00 MRO1428W37 2.62 -0.93 2.80 615.0 3.50 758.0 9.0 5
37.50 MRO1428W37.5 4.05 0.00 3.30 861.0 3.95 819.0 0.0 0
38.00 MRO1428W38 4.45 0.00 3.80 858.0 4.45 796.0 0.0 0
38.50 MRO1428W38.5 5.00 0.00 4.60 140.0 4.95 317.0 0.0 0
39.00 MRO1428W39 5.50 0.00 5.10 127.0 5.45 140.0 0.0 0
39.50 MRO1428W39.5 5.80 0.00 5.60 127.0 5.95 140.0 0.0 0
40.00 MRO1428W40 6.00 0.00 5.80 140.0 6.45 140.0 0.0 0
40.50 MRO1428W40.5 6.20 0.00 6.30 140.0 6.95 140.0 0.0 0
41.00 MRO1428W41 6.50 0.00 6.80 140.0 7.45 140.0 0.0 0
41.50 MRO1428W41.5 7.65 0.00 7.30 140.0 8.05 140.0 0.0 0
42.00 MRO1428W42 8.05 0.00 7.80 140.0 8.55 140.0 0.0 0
42.50 MRO1428W42.5 7.05 0.00 8.30 70.0 9.05 70.0 0.0 0
43.00 MRO1428W43 8.15 0.00 8.50 10.0 10.60 1.0 0.0 0
43.50 MRO1428W43.5 8.70 0.00 9.30 210.0 10.00 124.0 0.0 0
44.00 MRO1428W44 9.10 0.00 9.50 10.0 11.60 1.0 0.0 0
45.00 MRO1428W45 11.00 0.00 10.65 270.0 11.45 62.0 0.0 0