$34.03 0.00 (0.00%) Marathon Oil Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 34.03
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.03
Open: 34.97
Bid: 34.03
Ask: 34.15
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424J23 10.95 0.00 10.95 38.0 11.85 960.0 0.0 0
24.00 MRO1424J24 9.30 0.00 9.30 47.0 10.95 754.0 0.0 0
24.00 MRO1431J24 9.45 0.00 9.45 102.0 10.85 199.0 0.0 0
25.00 MRO1424J25 8.30 0.00 8.30 191.0 9.85 594.0 0.0 0
25.00 MRO1431J25 8.30 0.00 8.30 44.0 11.10 84.0 0.0 0
25.50 MRO1424J25.5 8.30 0.00 8.45 170.0 9.55 657.0 0.0 0
26.00 MRO1424J26 6.80 -1.20 7.95 153.0 9.05 245.0 19.0 19
26.00 MRO1431J26 8.05 0.00 8.05 55.0 8.75 100.0 0.0 0
26.50 MRO1424J26.5 7.30 0.00 7.45 150.0 8.55 584.0 0.0 0
27.00 MRO1424J27 7.00 0.00 6.95 150.0 8.05 660.0 0.0 0
27.00 MRO1431J27 6.95 0.00 6.95 100.0 7.70 124.0 0.0 0
27.50 MRO1424J27.5 6.20 -0.25 6.45 173.0 7.55 245.0 15.0 15
27.50 MRO1431J27.5 6.45 0.00 6.45 53.0 7.15 444.0 0.0 0
28.00 MRO1424J28 6.00 0.00 5.95 150.0 7.05 678.0 0.0 0
28.00 MRO1431J28 6.00 0.00 6.00 40.0 6.65 497.0 0.0 0
28.50 MRO1424J28.5 5.50 0.00 5.50 31.0 6.55 760.0 0.0 0
28.50 MRO1431J28.5 5.45 0.00 5.45 51.0 6.15 459.0 0.0 0
29.00 MRO1424J29 3.55 -1.40 4.95 30.0 6.05 1319.0 20.0 20
29.00 MRO1431J29 5.00 0.00 5.00 61.0 5.50 585.0 0.0 0
29.50 MRO1424J29.5 4.50 0.00 4.50 81.0 5.55 890.0 0.0 0
29.50 MRO1431J29.5 4.50 0.00 4.50 61.0 5.35 433.0 0.0 0
30.00 MRO1424J30 4.00 0.00 4.00 102.0 5.10 958.0 0.0 0
30.00 MRO1431J30 3.95 0.00 3.95 43.0 4.80 339.0 0.0 0
30.50 MRO1424J30.5 3.50 0.00 3.50 83.0 4.60 729.0 0.0 0
30.50 MRO1431J30.5 3.45 0.00 3.45 130.0 4.00 159.0 0.0 0
31.00 MRO1424J31 3.00 0.00 3.00 208.0 4.10 925.0 0.0 0
31.00 MRO1431J31 3.00 0.00 3.00 83.0 3.50 597.0 0.0 0
31.50 MRO1424J31.5 3.80 1.28 2.52 45.0 3.60 1480.0 20.0 20
31.50 MRO1431J31.5 2.03 -0.53 2.56 130.0 3.10 1028.0 19.0 19
32.00 MRO1424J32 2.20 0.19 2.01 180.0 2.97 82.0 10.0 58
32.00 MRO1431J32 1.62 -0.49 2.11 74.0 2.50 1310.0 22.0 22
32.50 MRO1424J32.5 1.74 0.26 1.48 10.0 2.47 1454.0 56.0 32
32.50 MRO1431J32.5 1.28 -0.39 1.67 130.0 1.98 1434.0 22.0 22
33.00 MRO1424J33 1.46 0.38 1.08 100.0 1.98 1753.0 9.0 56
33.00 MRO1431J33 2.20 0.00 1.28 130.0 1.50 193.0 5.0 48
33.50 MRO1424J33.5 0.73 0.07 0.66 30.0 1.29 1840.0 9.0 140
33.50 MRO1431J33.5 1.31 0.35 0.96 100.0 1.03 124.0 18.0 57
34.00 MRO1424J34 0.99 0.65 0.34 150.0 0.88 1939.0 51.0 222
34.00 MRO1431J34 0.91 0.00 0.68 100.0 0.72 100.0 86.0 131
34.50 MRO1424J34.5 0.39 0.26 0.13 107.0 0.22 203.0 46.0 151
34.50 MRO1431J34.5 0.76 0.00 0.42 118.0 0.46 101.0 10.0 194
35.00 MRO1424J35 0.12 0.00 0.04 162.0 0.10 61.0 7.0 230
35.00 MRO1431J35 0.46 0.21 0.25 33.0 0.30 146.0 49.0 246
35.50 MRO1424J35.5 0.16 0.15 0.01 141.0 0.09 907.0 55.0 89
35.50 MRO1431J35.5 0.25 0.00 0.14 133.0 0.17 73.0 12.0 153
36.00 MRO1424J36 0.09 0.08 0.01 162.0 0.11 1776.0 33.0 253
36.00 MRO1431J36 0.16 0.10 0.06 160.0 0.16 1127.0 12.0 239
36.50 MRO1424J36.5 0.27 0.17 0.01 31.0 0.10 1371.0 1.0 5
36.50 MRO1431J36.5 0.25 0.23 0.02 130.0 0.10 126.0 53.0 192
37.00 MRO1424J37 0.14 0.04 0.01 10.0 0.10 1516.0 16.0 83
37.00 MRO1431J37 0.19 0.18 0.01 24.0 0.13 1549.0 15.0 46
37.50 MRO1424J37.5 0.10 0.00 0.01 10.0 0.10 1454.0 0.0 0
37.50 MRO1431J37.5 0.24 0.23 0.01 10.0 0.10 1246.0 14.0 19
38.00 MRO1424J38 0.13 0.10 0.01 90.0 0.03 86.0 40.0 63
38.00 MRO1431J38 0.14 0.04 0.01 48.0 0.10 1163.0 49.0 117
38.50 MRO1424J38.5 0.18 0.08 0.01 10.0 0.10 1536.0 25.0 25
38.50 MRO1431J38.5 0.14 0.03 0.01 10.0 0.11 1197.0 1.0 199
39.00 MRO1424J39 0.10 0.00 0.01 5.0 0.10 775.0 0.0 0
39.00 MRO1431J39 0.25 0.10 0.01 1.0 0.15 1179.0 22.0 51
39.50 MRO1424J39.5 0.12 0.02 0.01 101.0 0.10 1467.0 89.0 75
39.50 MRO1431J39.5 0.70 0.56 0.01 10.0 0.14 715.0 4.0 4
40.00 MRO1424J40 0.07 -0.03 0.02 60.0 0.10 1724.0 522.0 1,024
40.00 MRO1431J40 0.24 0.12 0.01 80.0 0.12 715.0 1.0 27
40.50 MRO1424J40.5 0.28 0.14 0.01 27.0 0.14 1067.0 1.0 1
40.50 MRO1431J40.5 0.22 0.03 0.01 35.0 0.19 599.0 1.0 27
41.00 MRO1424J41 0.36 0.22 0.01 126.0 0.14 1004.0 20.0 20
41.00 MRO1431J41 0.03 -0.09 0.01 29.0 0.12 1135.0 1.0 12
41.50 MRO1424J41.5 1.10 0.96 0.01 10.0 0.14 1518.0 4.0 4
41.50 MRO1431J41.5 0.19 0.00 0.01 82.0 0.19 817.0 0.0 0
42.00 MRO1424J42 0.05 -0.09 0.01 58.0 0.14 1069.0 20.0 20
42.00 MRO1431J42 0.48 0.34 0.01 119.0 0.14 753.0 1.0 2
42.50 MRO1424J42.5 0.30 0.16 0.01 13.0 0.14 987.0 6.0 5
42.50 MRO1431J42.5 0.27 0.08 0.01 106.0 0.19 689.0 13.0 13
43.00 MRO1424J43 0.14 0.00 0.01 10.0 0.14 1024.0 0.0 0
43.00 MRO1431J43 0.16 -0.03 0.01 87.0 0.19 731.0 6.0 6
43.50 MRO1424J43.5 0.14 0.00 0.01 10.0 0.14 901.0 0.0 0
43.50 MRO1431J43.5 0.19 0.00 0.01 83.0 0.19 787.0 0.0 0
44.00 MRO1424J44 0.14 0.00 0.01 10.0 0.14 799.0 0.0 0
44.00 MRO1431J44 0.19 0.00 0.01 55.0 0.19 777.0 0.0 0
44.50 MRO1424J44.5 0.14 0.00 0.01 46.0 0.14 975.0 0.0 0
44.50 MRO1431J44.5 0.19 0.00 0.01 55.0 0.19 797.0 0.0 0
45.00 MRO1424J45 0.14 0.00 0.01 25.0 0.14 1367.0 0.0 0
45.00 MRO1431J45 0.19 0.00 0.01 30.0 0.19 813.0 0.0 0
45.50 MRO1424J45.5 0.14 0.00 0.01 50.0 0.14 1149.0 0.0 0
45.50 MRO1431J45.5 0.19 0.00 0.01 91.0 0.19 813.0 0.0 0
46.00 MRO1424J46 0.14 0.00 0.01 74.0 0.14 906.0 0.0 0
46.00 MRO1431J46 0.19 0.00 0.01 94.0 0.19 780.0 0.0 0
46.50 MRO1424J46.5 0.14 0.00 0.01 35.0 0.14 882.0 0.0 0
46.50 MRO1431J46.5 0.19 0.00 0.01 36.0 0.19 579.0 0.0 0
47.00 MRO1424J47 0.14 0.00 0.01 36.0 0.14 999.0 0.0 0
47.00 MRO1431J47 0.19 0.00 0.01 34.0 0.19 540.0 0.0 0
47.50 MRO1424J47.5 0.14 0.00 0.01 35.0 0.14 914.0 0.0 0
47.50 MRO1431J47.5 0.19 0.00 0.01 34.0 0.19 544.0 0.0 0
48.00 MRO1424J48 0.14 0.00 0.01 25.0 0.14 829.0 0.0 0
48.00 MRO1431J48 0.19 0.00 0.00 0.0 0.19 356.0 0.0 0
48.50 MRO1424J48.5 0.14 0.00 0.01 13.0 0.14 787.0 0.0 0
48.50 MRO1431J48.5 0.19 0.00 0.00 0.0 0.19 712.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 MRO1424V23 0.14 0.00 0.00 0.0 0.14 767.0 0.0 0
24.00 MRO1424V24 0.14 0.00 0.01 3.0 0.14 669.0 0.0 0
24.00 MRO1431V24 0.16 0.00 0.01 85.0 0.16 1159.0 0.0 0
25.00 MRO1424V25 0.14 0.00 0.02 3.0 0.14 995.0 0.0 0
25.00 MRO1431V25 0.17 0.00 0.01 59.0 0.17 982.0 0.0 0
25.50 MRO1424V25.5 0.14 0.00 0.01 100.0 0.14 767.0 0.0 0
26.00 MRO1424V26 0.14 0.00 0.01 47.0 0.14 938.0 0.0 0
26.00 MRO1431V26 0.17 0.00 0.01 10.0 0.17 1006.0 0.0 0
26.50 MRO1424V26.5 0.14 0.00 0.01 183.0 0.14 955.0 0.0 0
27.00 MRO1424V27 0.14 0.00 0.01 183.0 0.14 1187.0 0.0 0
27.00 MRO1431V27 0.14 -0.03 0.01 10.0 0.17 1084.0 2.0 2
27.50 MRO1424V27.5 0.15 0.00 0.01 156.0 0.15 951.0 0.0 0
27.50 MRO1431V27.5 0.17 0.00 0.01 112.0 0.17 827.0 0.0 0
28.00 MRO1424V28 0.15 0.00 0.01 300.0 0.15 824.0 0.0 0
28.00 MRO1431V28 0.21 0.00 0.01 116.0 0.21 711.0 0.0 0
28.50 MRO1424V28.5 0.15 0.00 0.01 10.0 0.15 531.0 0.0 0
28.50 MRO1431V28.5 0.15 0.00 0.01 49.0 0.15 771.0 0.0 0
29.00 MRO1424V29 0.14 0.00 0.01 10.0 0.14 1441.0 0.0 0
29.00 MRO1431V29 0.26 0.12 0.01 31.0 0.14 1526.0 2.0 13
29.50 MRO1424V29.5 0.14 0.00 0.01 161.0 0.14 1439.0 0.0 0
29.50 MRO1431V29.5 0.16 0.00 0.01 29.0 0.16 1087.0 0.0 0
30.00 MRO1424V30 0.29 0.15 0.01 183.0 0.14 1557.0 5.0 5
30.00 MRO1431V30 0.14 0.00 0.01 55.0 0.14 1027.0 0.0 0
30.50 MRO1424V30.5 0.14 0.00 0.01 222.0 0.14 1470.0 0.0 0
30.50 MRO1431V30.5 0.19 0.00 0.02 29.0 0.19 1241.0 0.0 0
31.00 MRO1424V31 0.15 0.00 0.01 10.0 0.15 1495.0 0.0 0
31.00 MRO1431V31 0.34 0.15 0.03 42.0 0.19 1577.0 102.0 101
31.50 MRO1424V31.5 0.25 0.09 0.03 61.0 0.16 1578.0 42.0 48
31.50 MRO1431V31.5 0.52 0.51 0.01 1559.0 0.20 1700.0 20.0 197
32.00 MRO1424V32 0.45 0.29 0.03 336.0 0.16 1896.0 3.0 24
32.00 MRO1431V32 0.57 0.56 0.01 1475.0 0.16 915.0 7.0 22
32.50 MRO1424V32.5 0.24 0.09 0.01 31.0 0.15 2140.0 10.0 10
32.50 MRO1431V32.5 0.43 0.28 0.15 120.0 0.20 195.0 100.0 114
33.00 MRO1424V33 0.22 0.18 0.04 195.0 0.14 720.0 8.0 8
33.00 MRO1431V33 0.92 0.66 0.26 120.0 0.30 130.0 20.0 75
33.50 MRO1424V33.5 0.55 0.42 0.13 180.0 0.17 45.0 22.0 47
33.50 MRO1431V33.5 0.46 0.07 0.39 65.0 0.45 182.0 8.0 24
34.00 MRO1424V34 0.26 0.00 0.30 150.0 0.35 35.0 40.0 219
34.00 MRO1431V34 0.42 0.00 0.58 97.0 0.66 391.0 30.0 81
34.50 MRO1424V34.5 0.34 0.00 0.55 106.0 0.65 177.0 73.0 104
34.50 MRO1431V34.5 0.50 0.00 0.84 67.0 0.92 53.0 50.0 59
35.00 MRO1424V35 0.31 0.00 0.61 824.0 1.06 204.0 30.0 36
35.00 MRO1431V35 0.76 0.00 1.16 133.0 1.30 376.0 32.0 300
35.50 MRO1424V35.5 1.88 1.10 0.78 821.0 1.53 204.0 65.0 65
35.50 MRO1431V35.5 1.12 0.00 1.27 796.0 1.65 148.0 34.0 165
36.00 MRO1424V36 0.73 -0.30 1.03 1185.0 2.01 136.0 1.0 102
36.00 MRO1431V36 2.02 0.56 1.46 584.0 2.10 26.0 6.0 45
36.50 MRO1424V36.5 2.72 1.17 1.55 526.0 2.50 288.0 4.0 67
36.50 MRO1431V36.5 1.18 -0.85 2.03 117.0 2.56 154.0 32.0 137
37.00 MRO1424V37 5.25 2.87 2.38 273.0 3.00 213.0 10.0 32
37.00 MRO1431V37 1.94 -0.91 2.85 144.0 3.05 20.0 1.0 46
37.50 MRO1424V37.5 2.37 0.00 2.55 901.0 3.55 186.0 3.0 5
37.50 MRO1431V37.5 2.79 -0.21 3.00 495.0 3.50 10.0 3.0 207
38.00 MRO1424V38 1.80 -1.16 2.96 509.0 4.05 176.0 1.0 13
38.00 MRO1431V38 0.85 -2.65 3.50 268.0 4.05 100.0 3.0 5
38.50 MRO1424V38.5 0.88 -2.57 3.45 25.0 4.55 150.0 3.0 6
38.50 MRO1431V38.5 4.00 0.00 4.00 135.0 4.50 54.0 0.0 0
39.00 MRO1424V39 5.25 1.30 3.95 170.0 5.05 150.0 25.0 25
39.00 MRO1431V39 4.50 0.00 4.50 100.0 4.95 36.0 0.0 0
39.50 MRO1424V39.5 5.47 1.02 4.45 176.0 5.50 174.0 1.0 1
39.50 MRO1431V39.5 5.00 0.00 5.00 100.0 5.45 36.0 0.0 0
40.00 MRO1424V40 0.97 -3.78 4.75 305.0 6.00 48.0 3.0 7
40.00 MRO1431V40 5.64 0.00 5.45 104.0 6.05 1.0 2.0 1
40.50 MRO1424V40.5 5.50 0.00 5.50 176.0 6.50 174.0 0.0 0
40.50 MRO1431V40.5 4.80 0.00 4.45 106.0 6.70 3.0 0.0 0
41.00 MRO1424V41 7.70 2.00 5.70 106.0 7.05 172.0 3.0 3
41.00 MRO1431V41 3.25 -1.35 4.60 377.0 7.15 100.0 1.0 1
41.50 MRO1424V41.5 1.78 -4.67 6.45 176.0 7.50 174.0 81.0 81
41.50 MRO1431V41.5 5.70 0.00 5.70 49.0 7.95 90.0 0.0 0
42.00 MRO1424V42 2.02 -4.93 6.95 193.0 8.00 227.0 10.0 10
42.00 MRO1431V42 5.50 0.00 5.50 201.0 8.25 181.0 0.0 0
42.50 MRO1424V42.5 7.15 0.00 7.15 87.0 8.50 227.0 0.0 0
42.50 MRO1431V42.5 6.00 0.00 6.00 10.0 8.95 46.0 0.0 0
43.00 MRO1424V43 2.97 -4.68 7.65 87.0 9.00 227.0 10.0 10
43.00 MRO1431V43 6.50 0.00 6.50 10.0 9.85 46.0 0.0 0
43.50 MRO1424V43.5 3.40 -4.85 8.25 31.0 9.50 174.0 10.0 10
43.50 MRO1431V43.5 6.95 0.00 7.00 100.0 10.15 81.0 0.0 0
44.00 MRO1424V44 9.00 0.00 9.00 176.0 10.00 174.0 0.0 0
44.00 MRO1431V44 7.45 0.00 7.45 1.0 11.35 83.0 0.0 0
44.50 MRO1424V44.5 9.55 0.00 9.55 140.0 10.55 20.0 0.0 0
44.50 MRO1431V44.5 4.95 -3.15 8.10 11.0 12.15 21.0 11.0 11
45.00 MRO1424V45 9.70 0.00 9.70 158.0 11.00 51.0 0.0 0
45.00 MRO1431V45 8.60 0.00 8.60 21.0 12.40 12.0 0.0 0
45.50 MRO1424V45.5 10.20 0.00 10.20 26.0 11.50 13.0 0.0 0
45.50 MRO1431V45.5 9.10 0.00 9.10 11.0 13.05 10.0 0.0 0
46.00 MRO1424V46 10.70 0.00 10.70 26.0 12.00 13.0 0.0 0
46.00 MRO1431V46 9.60 0.00 9.60 21.0 13.40 28.0 0.0 0
46.50 MRO1424V46.5 11.45 0.00 11.45 158.0 12.50 51.0 0.0 0
46.50 MRO1431V46.5 10.10 0.00 10.10 21.0 13.90 39.0 0.0 0
47.00 MRO1424V47 11.95 0.00 11.95 26.0 13.00 13.0 0.0 0
47.00 MRO1431V47 10.60 0.00 10.60 100.0 14.40 57.0 0.0 0
47.50 MRO1424V47.5 12.45 0.00 12.45 140.0 13.75 116.0 0.0 0
47.50 MRO1431V47.5 11.10 0.00 11.10 11.0 15.00 10.0 0.0 0
48.00 MRO1424V48 12.95 0.00 12.95 140.0 14.25 116.0 0.0 0
48.00 MRO1431V48 11.60 0.00 11.60 11.0 15.50 10.0 0.0 0
48.50 MRO1424V48.5 13.45 0.00 13.45 194.0 14.55 48.0 0.0 0
48.50 MRO1431V48.5 12.00 0.00 12.00 145.0 15.15 50.0 0.0 0