Marathon Oil Corp $39.23

down -0.09


19/9/2014 04:00 PM  |  NYSE : MRO  
Industries : Energy / Independent Oil & Gas
Last Trade: 39.23
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.23 %)
Prev Close: 39.32
Open: 39.48
Bid: 39.22
Ask: 39.23
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 9%
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MRO1426I32 7.10 0.00 7.10 712.0 7.90 124.0 0.0 0
32.50 MRO1426I32.5 6.80 0.00 6.60 712.0 7.40 163.0 0.0 0
33.00 MRO1426I33 6.30 0.00 6.10 771.0 6.90 205.0 0.0 0
33.50 MRO1426I33.5 5.80 0.00 5.60 756.0 6.40 197.0 0.0 0
34.00 MRO1426I34 5.30 0.00 5.10 747.0 5.90 190.0 0.0 0
34.50 MRO1426I34.5 4.85 0.00 4.60 729.0 5.40 162.0 0.0 0
35.00 MRO1426I35 4.35 0.00 4.10 702.0 4.90 453.0 0.0 0
35.50 MRO1426I35.5 3.80 0.00 3.65 669.0 4.40 449.0 0.0 0
36.00 MRO1426I36 4.25 0.90 3.15 748.0 3.90 609.0 1.0 9
36.50 MRO1426I36.5 2.84 0.00 2.65 763.0 3.40 433.0 0.0 0
37.00 MRO1426I37 2.38 0.00 2.19 164.0 2.88 499.0 0.0 0
37.50 MRO1426I37.5 1.91 0.00 1.71 166.0 2.08 299.0 0.0 0
38.00 MRO1426I38 1.45 0.00 1.30 107.0 1.55 791.0 0.0 0
38.50 MRO1426I38.5 1.59 0.35 0.88 53.0 0.97 453.0 30.0 29
39.00 MRO1426I39 0.87 0.00 0.53 153.0 0.58 66.0 60.0 66
39.50 MRO1426I39.5 0.90 0.46 0.28 213.0 0.33 160.0 9.0 980
40.00 MRO1426I40 0.24 -0.06 0.13 179.0 0.17 163.0 110.0 105
40.50 MRO1426I40.5 0.27 0.00 0.06 51.0 0.11 703.0 18.0 193
41.00 MRO1426I41 0.05 0.00 0.03 41.0 0.08 699.0 4.0 47
41.50 MRO1426I41.5 0.10 0.00 0.01 76.0 0.06 641.0 25.0 46
42.00 MRO1426I42 0.05 0.04 0.01 45.0 0.05 231.0 32.0 33
42.50 MRO1426I42.5 0.03 0.00 0.03 1.0 0.05 394.0 1.0 1
43.00 MRO1426I43 0.07 0.00 0.01 75.0 0.05 299.0 0.0 0
43.50 MRO1426I43.5 0.06 0.00 0.01 81.0 0.05 328.0 0.0 0
44.00 MRO1426I44 0.06 0.00 0.01 125.0 0.05 172.0 0.0 0
44.50 MRO1426I44.5 0.06 0.00 0.01 20.0 0.05 174.0 0.0 0
45.00 MRO1426I45 0.06 0.00 0.01 67.0 0.05 172.0 0.0 0
45.50 MRO1426I45.5 0.06 0.00 0.01 80.0 0.05 113.0 0.0 0
46.00 MRO1426I46 0.06 0.00 0.01 48.0 0.05 106.0 0.0 0
46.50 MRO1426I46.5 0.06 0.00 0.01 87.0 0.05 113.0 0.0 0
47.00 MRO1426I47 0.06 0.00 0.00 0.0 0.05 117.0 0.0 0
47.50 MRO1426I47.5 0.06 0.00 0.00 0.0 0.05 119.0 0.0 0
48.00 MRO1426I48 0.06 0.00 0.00 0.0 0.05 110.0 0.0 0
48.50 MRO1426I48.5 0.06 0.00 0.00 0.0 0.05 126.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 MRO1426U32 0.05 0.00 0.01 75.0 0.05 183.0 0.0 0
32.50 MRO1426U32.5 0.06 0.00 0.01 2.0 0.05 248.0 0.0 0
33.00 MRO1426U33 0.01 -0.05 0.01 54.0 0.05 324.0 10.0 10
33.50 MRO1426U33.5 0.06 0.00 0.01 80.0 0.05 201.0 0.0 0
34.00 MRO1426U34 0.06 0.00 0.01 134.0 0.05 388.0 0.0 0
34.50 MRO1426U34.5 0.01 0.00 0.01 10.0 0.05 542.0 0.0 0
35.00 MRO1426U35 0.12 0.11 0.01 10.0 0.05 209.0 1.0 1
35.50 MRO1426U35.5 0.07 0.00 0.01 150.0 0.06 481.0 0.0 0
36.00 MRO1426U36 0.27 0.20 0.01 30.0 0.06 587.0 1.0 201
36.50 MRO1426U36.5 0.01 0.00 0.01 232.0 0.06 837.0 0.0 0
37.00 MRO1426U37 0.01 0.00 0.02 588.0 0.07 923.0 0.0 0
37.50 MRO1426U37.5 0.06 0.00 0.03 619.0 0.09 532.0 25.0 25
38.00 MRO1426U38 0.41 0.39 0.03 857.0 0.12 158.0 1.0 1
38.50 MRO1426U38.5 0.10 -0.07 0.14 736.0 0.20 84.0 2.0 38
39.00 MRO1426U39 0.31 0.00 0.26 906.0 0.35 96.0 32.0 41
39.50 MRO1426U39.5 0.52 0.02 0.51 141.0 0.61 133.0 17.0 77
40.00 MRO1426U40 0.70 -0.05 0.79 786.0 0.95 124.0 3.0 161
40.50 MRO1426U40.5 0.75 -0.31 1.09 1688.0 1.44 875.0 60.0 61
41.00 MRO1426U41 1.49 -0.08 1.50 1421.0 1.92 367.0 5.0 10
41.50 MRO1426U41.5 1.69 0.00 1.68 1510.0 2.41 153.0 14.0 29
42.00 MRO1426U42 2.31 0.39 2.17 1413.0 2.90 254.0 26.0 27
42.50 MRO1426U42.5 1.59 -0.80 2.65 1559.0 3.40 199.0 3.0 3
43.00 MRO1426U43 2.88 0.00 3.15 954.0 3.90 251.0 0.0 0
43.50 MRO1426U43.5 3.30 0.00 3.65 130.0 4.40 136.0 0.0 0
44.00 MRO1426U44 3.80 0.00 4.15 373.0 4.90 33.0 0.0 0
44.50 MRO1426U44.5 4.30 0.00 4.65 108.0 5.40 129.0 0.0 0
45.00 MRO1426U45 4.80 0.00 5.10 129.0 5.90 129.0 0.0 0
45.50 MRO1426U45.5 4.85 0.00 5.60 153.0 6.40 71.0 0.0 0
46.00 MRO1426U46 5.30 0.00 6.10 129.0 6.90 129.0 0.0 0
46.50 MRO1426U46.5 5.70 0.00 6.60 129.0 7.40 129.0 0.0 0
47.00 MRO1426U47 6.15 0.00 7.15 129.0 7.90 129.0 0.0 0
47.50 MRO1426U47.5 6.60 0.00 7.65 129.0 8.45 129.0 0.0 0
48.00 MRO1426U48 6.95 0.00 8.10 148.0 8.90 124.0 0.0 0
48.50 MRO1426U48.5 7.40 0.00 8.60 148.0 9.40 124.0 0.0 0
Trading Center