$33.93 +0.43 (1.28%) Marathon Oil Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 33.93
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.43 (1.28%)
Prev Close: 33.50
Open: 33.95
Bid: 33.92
Ask: 33.93
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424J23 0.00 0.00 10.60 340.0 11.30 255.0 0.0 0
24.00 MRO1424J24 9.10 0.00 9.60 176.0 10.30 160.0 0.0 0
24.00 MRO1431J24 7.65 0.00 9.55 45.0 10.60 92.0 0.0 0
25.00 MRO1424J25 8.10 0.00 8.60 202.0 9.45 352.0 0.0 0
25.00 MRO1431J25 6.60 0.00 8.45 106.0 9.90 105.0 0.0 0
25.50 MRO1424J25.5 0.00 0.00 8.00 253.0 8.95 408.0 0.0 0
26.00 MRO1424J26 6.80 0.00 7.60 361.0 8.45 396.0 19.0 19
26.00 MRO1431J26 5.55 0.00 7.50 107.0 8.90 118.0 0.0 0
26.50 MRO1424J26.5 0.00 0.00 7.00 225.0 7.95 377.0 0.0 0
27.00 MRO1424J27 6.10 0.00 6.50 328.0 7.45 383.0 0.0 0
27.00 MRO1431J27 4.55 0.00 6.65 72.0 7.65 111.0 0.0 0
27.50 MRO1424J27.5 6.20 0.00 6.10 287.0 6.95 369.0 15.0 15
27.50 MRO1431J27.5 0.00 0.00 6.15 60.0 7.15 119.0 0.0 0
28.00 MRO1424J28 5.10 0.00 5.65 467.0 6.60 873.0 0.0 0
28.00 MRO1431J28 3.60 0.00 5.55 221.0 6.65 282.0 0.0 0
28.50 MRO1424J28.5 0.00 0.00 5.10 214.0 6.00 430.0 0.0 0
28.50 MRO1431J28.5 0.00 0.00 5.05 110.0 6.15 124.0 0.0 0
29.00 MRO1424J29 3.55 0.00 4.65 564.0 5.50 1195.0 20.0 20
29.00 MRO1431J29 3.25 0.00 4.60 189.0 5.65 253.0 0.0 0
29.50 MRO1424J29.5 0.00 0.00 4.10 225.0 5.00 355.0 0.0 0
29.50 MRO1431J29.5 0.00 0.00 4.15 134.0 5.25 158.0 0.0 0
30.00 MRO1424J30 3.15 0.00 3.65 545.0 4.50 788.0 0.0 0
30.00 MRO1431J30 2.89 0.00 3.65 220.0 4.70 274.0 0.0 0
30.50 MRO1424J30.5 0.00 0.00 3.15 212.0 4.00 397.0 0.0 0
30.50 MRO1431J30.5 0.00 0.00 3.15 134.0 4.30 158.0 0.0 0
31.00 MRO1424J31 0.00 0.00 2.65 309.0 3.45 386.0 0.0 0
31.00 MRO1431J31 0.00 0.00 2.76 170.0 3.75 402.0 0.0 0
31.50 MRO1424J31.5 3.80 1.78 2.22 640.0 2.97 831.0 20.0 20
31.50 MRO1431J31.5 2.03 -0.33 2.37 511.0 3.20 537.0 19.0 19
32.00 MRO1424J32 1.15 -0.55 1.80 816.0 2.51 1185.0 15.0 58
32.00 MRO1431J32 1.62 -0.35 2.02 597.0 2.57 821.0 22.0 22
32.50 MRO1424J32.5 1.74 0.00 1.38 830.0 1.90 1039.0 56.0 32
32.50 MRO1431J32.5 1.28 -0.37 1.65 168.0 1.96 83.0 22.0 22
33.00 MRO1424J33 0.87 -0.21 1.03 638.0 1.36 139.0 26.0 63
33.00 MRO1431J33 1.36 0.00 1.37 105.0 1.60 261.0 4.0 53
33.50 MRO1424J33.5 0.73 0.00 0.71 976.0 0.97 169.0 9.0 140
33.50 MRO1431J33.5 1.10 -0.01 1.06 107.0 1.27 294.0 9.0 49
34.00 MRO1424J34 0.59 -0.01 0.59 100.0 0.68 272.0 98.0 75
34.00 MRO1431J34 0.85 0.00 0.80 32.0 0.93 115.0 52.0 159
34.50 MRO1424J34.5 0.32 0.02 0.37 6.0 0.45 256.0 102.0 20
34.50 MRO1431J34.5 0.76 0.15 0.58 105.0 0.71 367.0 276.0 317
35.00 MRO1424J35 0.22 -0.08 0.21 100.0 0.28 237.0 105.0 57
35.00 MRO1431J35 0.46 -0.14 0.40 32.0 0.52 494.0 30.0 210
35.50 MRO1424J35.5 0.12 -0.03 0.08 40.0 0.17 256.0 29.0 39
35.50 MRO1431J35.5 0.36 0.00 0.27 115.0 0.36 54.0 9.0 111
36.00 MRO1424J36 0.09 0.08 0.04 23.0 0.12 323.0 33.0 228
36.00 MRO1431J36 0.26 0.00 0.17 100.0 0.23 29.0 220.0 239
36.50 MRO1424J36.5 0.27 0.26 0.01 22.0 0.10 562.0 1.0 5
36.50 MRO1431J36.5 0.25 0.15 0.08 284.0 0.24 578.0 53.0 192
37.00 MRO1424J37 0.14 0.13 0.01 10.0 0.10 963.0 16.0 83
37.00 MRO1431J37 0.19 0.16 0.04 346.0 0.16 515.0 15.0 46
37.50 MRO1424J37.5 0.15 0.00 0.01 500.0 0.06 186.0 0.0 0
37.50 MRO1431J37.5 0.24 0.23 0.02 120.0 0.09 133.0 14.0 19
38.00 MRO1424J38 0.13 -0.01 0.01 90.0 0.05 202.0 40.0 63
38.00 MRO1431J38 0.14 0.13 0.01 48.0 0.08 296.0 49.0 117
38.50 MRO1424J38.5 0.18 0.04 0.01 10.0 0.05 185.0 25.0 25
38.50 MRO1431J38.5 0.14 0.13 0.01 10.0 0.06 238.0 1.0 199
39.00 MRO1424J39 0.14 0.00 0.01 5.0 0.05 150.0 0.0 0
39.00 MRO1431J39 0.25 0.24 0.01 1.0 0.14 444.0 22.0 51
39.50 MRO1424J39.5 0.12 -0.01 0.01 101.0 0.05 223.0 89.0 75
39.50 MRO1431J39.5 0.70 0.45 0.01 10.0 0.13 435.0 4.0 4
40.00 MRO1424J40 0.07 -0.04 0.02 60.0 0.05 137.0 522.0 1,024
40.00 MRO1431J40 0.24 0.00 0.01 80.0 0.12 435.0 1.0 27
40.50 MRO1424J40.5 0.28 0.14 0.01 27.0 0.11 486.0 1.0 1
40.50 MRO1431J40.5 0.22 -0.03 0.01 35.0 0.25 435.0 1.0 27
41.00 MRO1424J41 0.36 0.22 0.01 126.0 0.13 576.0 20.0 20
41.00 MRO1431J41 0.03 -0.11 0.01 29.0 0.12 465.0 1.0 12
41.50 MRO1424J41.5 1.10 0.97 0.01 10.0 0.11 606.0 4.0 4
41.50 MRO1431J41.5 0.25 0.00 0.01 82.0 0.25 399.0 0.0 0
42.00 MRO1424J42 0.05 -0.08 0.01 58.0 0.11 577.0 20.0 20
42.00 MRO1431J42 0.48 0.23 0.01 119.0 0.14 485.0 1.0 2
42.50 MRO1424J42.5 0.30 0.16 0.01 13.0 0.11 656.0 6.0 5
42.50 MRO1431J42.5 0.27 0.01 0.01 106.0 0.25 480.0 13.0 13
43.00 MRO1424J43 0.13 0.00 0.01 10.0 0.11 451.0 0.0 0
43.00 MRO1431J43 0.16 -0.09 0.01 87.0 0.25 480.0 6.0 6
43.50 MRO1424J43.5 0.13 0.00 0.01 10.0 0.11 492.0 0.0 0
43.50 MRO1431J43.5 0.26 0.00 0.01 83.0 0.25 440.0 0.0 0
44.00 MRO1424J44 0.13 0.00 0.01 10.0 0.11 431.0 0.0 0
44.00 MRO1431J44 0.26 0.00 0.01 55.0 0.25 414.0 0.0 0
44.50 MRO1424J44.5 0.13 0.00 0.01 46.0 0.11 466.0 0.0 0
44.50 MRO1431J44.5 0.26 0.00 0.01 55.0 0.25 440.0 0.0 0
45.00 MRO1424J45 0.13 0.00 0.01 25.0 0.11 451.0 0.0 0
45.00 MRO1431J45 0.25 0.00 0.01 30.0 0.25 459.0 0.0 0
45.50 MRO1424J45.5 0.13 0.00 0.01 50.0 0.11 453.0 0.0 0
45.50 MRO1431J45.5 0.25 0.00 0.01 91.0 0.25 460.0 0.0 0
46.00 MRO1424J46 0.13 0.00 0.01 74.0 0.11 453.0 0.0 0
46.00 MRO1431J46 0.25 0.00 0.01 94.0 0.25 355.0 0.0 0
46.50 MRO1424J46.5 0.13 0.00 0.01 35.0 0.11 453.0 0.0 0
46.50 MRO1431J46.5 0.25 0.00 0.01 36.0 0.25 440.0 0.0 0
47.00 MRO1424J47 0.13 0.00 0.01 36.0 0.11 480.0 0.0 0
47.00 MRO1431J47 0.25 0.00 0.01 34.0 0.25 440.0 0.0 0
47.50 MRO1424J47.5 0.13 0.00 0.01 35.0 0.11 483.0 0.0 0
47.50 MRO1431J47.5 0.25 0.00 0.01 34.0 0.25 440.0 0.0 0
48.00 MRO1424J48 0.13 0.00 0.01 25.0 0.11 453.0 0.0 0
48.00 MRO1431J48 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0
48.50 MRO1424J48.5 0.13 0.00 0.01 13.0 0.11 684.0 0.0 0
48.50 MRO1431J48.5 0.25 0.00 0.00 0.0 0.25 273.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424V23 0.00 0.00 0.00 0.0 0.02 11.0 0.0 0
24.00 MRO1424V24 0.01 0.00 0.01 3.0 0.15 487.0 0.0 0
24.00 MRO1431V24 0.01 0.00 0.01 85.0 0.17 495.0 0.0 0
25.00 MRO1424V25 0.01 0.00 0.02 3.0 0.15 493.0 0.0 0
25.00 MRO1431V25 0.01 0.00 0.01 59.0 0.17 397.0 0.0 0
25.50 MRO1424V25.5 0.00 0.00 0.01 100.0 0.15 492.0 0.0 0
26.00 MRO1424V26 0.01 0.00 0.01 47.0 0.15 504.0 0.0 0
26.00 MRO1431V26 0.02 0.00 0.01 83.0 0.18 340.0 0.0 0
26.50 MRO1424V26.5 0.00 0.00 0.01 183.0 0.15 550.0 0.0 0
27.00 MRO1424V27 0.03 0.00 0.01 183.0 0.15 573.0 0.0 0
27.00 MRO1431V27 0.14 0.09 0.02 31.0 0.19 343.0 2.0 2
27.50 MRO1424V27.5 0.00 0.00 0.01 156.0 0.15 547.0 0.0 0
27.50 MRO1431V27.5 0.00 0.00 0.02 31.0 0.16 465.0 0.0 0
28.00 MRO1424V28 0.05 0.00 0.01 124.0 0.16 1101.0 0.0 0
28.00 MRO1431V28 0.07 0.00 0.01 217.0 0.20 791.0 0.0 0
28.50 MRO1424V28.5 0.00 0.00 0.01 10.0 0.16 807.0 0.0 0
28.50 MRO1431V28.5 0.00 0.00 0.03 125.0 0.14 469.0 0.0 0
29.00 MRO1424V29 0.06 0.00 0.01 20.0 0.12 638.0 0.0 0
29.00 MRO1431V29 0.26 0.15 0.03 125.0 0.17 480.0 2.0 13
29.50 MRO1424V29.5 0.00 0.00 0.01 109.0 0.14 943.0 0.0 0
29.50 MRO1431V29.5 0.00 0.00 0.05 125.0 0.17 471.0 0.0 0
30.00 MRO1424V30 0.29 0.19 0.01 188.0 0.14 816.0 5.0 5
30.00 MRO1431V30 0.17 0.00 0.04 160.0 0.22 528.0 0.0 0
30.50 MRO1424V30.5 0.00 0.00 0.02 108.0 0.14 792.0 0.0 0
30.50 MRO1431V30.5 0.00 0.00 0.08 218.0 0.28 513.0 0.0 0
31.00 MRO1424V31 0.00 0.00 0.03 103.0 0.20 1015.0 0.0 0
31.00 MRO1431V31 0.34 0.00 0.11 617.0 0.24 381.0 102.0 101
31.50 MRO1424V31.5 0.25 0.00 0.05 308.0 0.22 1036.0 42.0 48
31.50 MRO1431V31.5 0.52 0.00 0.18 166.0 0.28 239.0 20.0 197
32.00 MRO1424V32 0.45 0.00 0.09 225.0 0.22 574.0 3.0 24
32.00 MRO1431V32 0.57 0.00 0.25 113.0 0.36 304.0 7.0 22
32.50 MRO1424V32.5 0.24 -0.21 0.19 21.0 0.31 674.0 10.0 7
32.50 MRO1431V32.5 0.43 -0.23 0.35 168.0 0.46 147.0 100.0 27
33.00 MRO1424V33 0.22 -0.37 0.31 100.0 0.43 579.0 8.0 8
33.00 MRO1431V33 0.92 0.00 0.46 216.0 0.64 271.0 20.0 75
33.50 MRO1424V33.5 0.55 -0.27 0.42 21.0 0.55 549.0 22.0 48
33.50 MRO1431V33.5 0.67 -0.38 0.63 175.0 0.83 266.0 5.0 27
34.00 MRO1424V34 0.72 -0.38 0.65 112.0 0.79 523.0 67.0 22
34.00 MRO1431V34 2.13 0.79 0.83 111.0 1.02 231.0 44.0 80
34.50 MRO1424V34.5 1.62 0.15 0.83 161.0 1.16 910.0 5.0 27
34.50 MRO1431V34.5 1.01 -0.59 1.09 91.0 1.35 392.0 1.0 9
35.00 MRO1424V35 0.33 -1.27 1.17 42.0 1.44 464.0 1.0 6
35.00 MRO1431V35 2.09 0.00 1.37 106.0 1.62 187.0 20.0 268
35.50 MRO1424V35.5 1.88 0.00 1.51 661.0 2.02 1159.0 65.0 65
35.50 MRO1431V35.5 2.12 0.08 1.73 39.0 1.95 46.0 80.0 131
36.00 MRO1424V36 0.73 -1.77 1.74 945.0 2.48 842.0 1.0 102
36.00 MRO1431V36 2.02 -0.70 2.09 100.0 2.51 575.0 6.0 39
36.50 MRO1424V36.5 2.72 0.00 2.17 946.0 2.95 746.0 4.0 67
36.50 MRO1431V36.5 1.18 -1.61 2.18 524.0 3.05 540.0 32.0 137
37.00 MRO1424V37 5.25 2.15 2.67 967.0 3.45 736.0 10.0 32
37.00 MRO1431V37 1.94 -1.26 2.57 400.0 3.50 364.0 1.0 46
37.50 MRO1424V37.5 1.01 -2.59 3.15 741.0 3.90 672.0 6.0 6
37.50 MRO1431V37.5 2.79 -0.81 3.00 464.0 4.00 213.0 3.0 207
38.00 MRO1424V38 1.80 -2.30 3.65 864.0 4.45 770.0 1.0 15
38.00 MRO1431V38 0.85 -3.25 3.45 464.0 4.50 130.0 3.0 5
38.50 MRO1424V38.5 0.88 -3.97 4.15 636.0 5.00 840.0 3.0 9
38.50 MRO1431V38.5 3.95 0.00 3.95 58.0 5.00 65.0 0.0 0
39.00 MRO1424V39 5.25 -0.10 4.65 289.0 5.50 340.0 25.0 25
39.00 MRO1431V39 4.50 0.00 4.40 79.0 5.50 70.0 0.0 0
39.50 MRO1424V39.5 0.72 -5.08 5.05 137.0 6.00 140.0 1.0 1
39.50 MRO1431V39.5 5.00 0.00 4.95 230.0 6.00 761.0 0.0 0
40.00 MRO1424V40 0.97 -5.03 5.55 321.0 6.40 170.0 3.0 7
40.00 MRO1431V40 5.44 -0.61 5.45 435.0 6.45 229.0 1.0 9
40.50 MRO1424V40.5 6.05 0.00 6.05 149.0 7.00 322.0 0.0 0
40.50 MRO1431V40.5 5.75 0.00 5.95 156.0 7.00 557.0 0.0 0
41.00 MRO1424V41 1.48 -5.57 6.55 336.0 7.40 223.0 13.0 16
41.00 MRO1431V41 3.25 -3.35 6.25 66.0 7.60 83.0 1.0 1
41.50 MRO1424V41.5 1.78 -6.07 7.05 309.0 7.90 223.0 81.0 81
41.50 MRO1431V41.5 6.55 0.00 6.65 177.0 8.00 216.0 0.0 0
42.00 MRO1424V42 2.02 -6.28 7.55 268.0 8.45 230.0 10.0 10
42.00 MRO1431V42 6.50 0.00 6.10 333.0 9.40 159.0 0.0 0
42.50 MRO1424V42.5 8.80 0.00 8.05 149.0 9.00 149.0 0.0 0
42.50 MRO1431V42.5 7.15 0.00 6.50 198.0 9.95 100.0 0.0 0
43.00 MRO1424V43 2.97 -6.23 8.50 149.0 9.65 149.0 10.0 10
43.00 MRO1431V43 7.65 0.00 7.15 38.0 10.05 33.0 0.0 0
43.50 MRO1424V43.5 3.40 -6.00 8.65 90.0 10.00 157.0 10.0 10
43.50 MRO1431V43.5 8.15 0.00 7.45 209.0 10.80 84.0 0.0 0
44.00 MRO1424V44 9.90 0.00 9.15 151.0 11.40 195.0 0.0 0
44.00 MRO1431V44 8.45 0.00 7.95 196.0 11.55 91.0 0.0 0
44.50 MRO1424V44.5 10.40 0.00 8.70 314.0 12.00 408.0 0.0 0
44.50 MRO1431V44.5 4.95 -4.05 8.30 88.0 12.10 38.0 11.0 11
45.00 MRO1424V45 10.90 0.00 8.85 432.0 12.70 467.0 0.0 0
45.00 MRO1431V45 9.45 0.00 9.25 5.0 12.90 5.0 0.0 0
45.50 MRO1424V45.5 11.40 0.00 10.15 140.0 12.05 113.0 0.0 0
45.50 MRO1431V45.5 9.95 0.00 9.55 31.0 13.20 71.0 0.0 0
46.00 MRO1424V46 10.65 0.00 10.25 140.0 12.50 138.0 0.0 0
46.00 MRO1431V46 10.45 0.00 10.15 31.0 13.85 31.0 0.0 0
46.50 MRO1424V46.5 11.35 0.00 11.00 145.0 13.00 11.0 0.0 0
46.50 MRO1431V46.5 10.95 0.00 10.25 21.0 14.30 72.0 0.0 0
47.00 MRO1424V47 11.90 0.00 11.40 140.0 13.50 138.0 0.0 0
47.00 MRO1431V47 11.30 0.00 10.80 5.0 15.25 5.0 0.0 0
47.50 MRO1424V47.5 12.40 0.00 11.75 140.0 14.00 138.0 0.0 0
47.50 MRO1431V47.5 12.05 0.00 11.70 5.0 15.30 5.0 0.0 0
48.00 MRO1424V48 12.85 0.00 12.25 140.0 14.60 140.0 0.0 0
48.00 MRO1431V48 12.50 0.00 11.80 21.0 16.20 31.0 0.0 0
48.50 MRO1424V48.5 14.55 0.00 14.20 259.0 15.05 522.0 0.0 0
48.50 MRO1431V48.5 13.35 0.00 12.85 21.0 16.15 31.0 0.0 0