Marathon Oil Corp $40.71

up +0.23


24/7/2014 04:07 PM  |  NYSE : MRO  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.71
Trade Time: Jul 24 04:07 PM Eastern Daylight Time
Change: 0.23 (0.57 %)
Prev Close: 40.48
Open: 40.42
Bid: 40.71
Ask: 40.72
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 10%
Options:

Call Options: MRO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MRO1425G29 10.40 0.00 10.85 392.0 12.05 45.0 0.0 0
29.50 MRO1425G29.5 9.40 0.00 10.30 62.0 11.40 53.0 0.0 0
30.00 MRO1425G30 9.95 0.00 10.00 403.0 10.90 39.0 0.0 0
30.50 MRO1425G30.5 9.55 0.00 9.60 396.0 10.45 40.0 0.0 0
31.00 MRO1425G31 9.10 0.05 8.10 519.0 10.90 254.0 20.0 20
31.50 MRO1425G31.5 8.55 0.00 8.60 184.0 9.55 21.0 0.0 0
32.00 MRO1425G32 8.05 0.00 8.00 184.0 9.05 21.0 1.0 1
32.50 MRO1425G32.5 7.55 0.00 7.55 307.0 8.30 150.0 0.0 0
33.00 MRO1425G33 7.15 0.00 7.05 421.0 7.80 35.0 0.0 0
33.50 MRO1425G33.5 6.65 0.00 6.55 397.0 7.55 29.0 0.0 0
34.00 MRO1425G34 6.15 0.00 5.10 301.0 6.85 193.0 0.0 0
34.50 MRO1425G34.5 5.65 0.00 5.60 426.0 6.30 35.0 0.0 35
35.00 MRO1425G35 5.15 0.00 5.10 456.0 5.80 157.0 0.0 0
35.50 MRO1425G35.5 4.65 0.00 4.75 426.0 5.55 29.0 0.0 0
36.00 MRO1425G36 4.15 0.00 4.25 369.0 4.80 150.0 0.0 0
36.50 MRO1425G36.5 3.65 0.00 3.75 241.0 4.30 150.0 0.0 0
37.00 MRO1425G37 1.35 -1.80 3.25 426.0 3.85 35.0 2.0 4
37.50 MRO1425G37.5 2.72 0.03 2.83 915.0 3.30 157.0 1.0 12
38.00 MRO1425G38 2.53 0.34 2.56 647.0 2.76 149.0 4.0 8
38.50 MRO1425G38.5 1.44 -0.24 1.79 1151.0 2.29 125.0 9.0 51
39.00 MRO1425G39 1.64 0.00 1.35 2273.0 1.78 237.0 31.0 297
39.50 MRO1425G39.5 0.70 -0.11 0.87 2313.0 1.25 79.0 5.0 197
40.00 MRO1425G40 0.74 0.18 0.66 678.0 0.76 161.0 123.0 315
40.50 MRO1425G40.5 0.26 0.00 0.26 529.0 0.32 189.0 3.0 326
41.00 MRO1425G41 0.11 0.00 0.05 25.0 0.09 478.0 3.0 177
41.50 MRO1425G41.5 0.05 0.04 0.01 10.0 0.05 556.0 24.0 165
42.00 MRO1425G42 0.05 -0.03 0.01 10.0 0.06 340.0 7.0 14
42.50 MRO1425G42.5 0.08 0.00 0.01 3.0 0.06 321.0 0.0 0
43.00 MRO1425G43 0.08 0.00 0.01 111.0 0.06 340.0 0.0 0
43.50 MRO1425G43.5 0.08 0.00 0.02 302.0 0.06 316.0 0.0 0
44.00 MRO1425G44 0.08 0.00 0.01 159.0 0.05 326.0 0.0 0
44.50 MRO1425G44.5 0.08 0.00 0.00 0.0 0.05 328.0 0.0 0
45.00 MRO1425G45 0.08 0.00 0.03 48.0 0.05 251.0 0.0 0
45.50 MRO1425G45.5 0.07 0.00 0.00 0.0 0.05 249.0 0.0 0
46.00 MRO1425G46 0.07 0.00 0.00 0.0 0.05 262.0 0.0 0
46.50 MRO1425G46.5 0.07 0.00 0.00 0.0 0.05 263.0 0.0 0
47.00 MRO1425G47 0.07 0.00 0.00 0.0 0.05 256.0 0.0 0
47.50 MRO1425G47.5 0.07 0.00 0.00 0.0 0.05 249.0 0.0 0
48.00 MRO1425G48 0.07 0.00 0.00 0.0 0.05 256.0 0.0 0
48.50 MRO1425G48.5 0.07 0.00 0.00 0.0 0.05 249.0 0.0 0
49.00 MRO1425G49 0.07 0.00 0.00 0.0 0.05 253.0 0.0 0
50.00 MRO1425G50 0.07 0.00 0.00 0.0 0.05 322.0 0.0 0

Put Options: MRO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 MRO1425S29 0.05 -0.02 0.01 15.0 0.05 276.0 13.0 13
29.50 MRO1425S29.5 0.06 -0.01 0.01 15.0 0.05 418.0 107.0 107
30.00 MRO1425S30 0.07 0.00 0.01 15.0 0.05 264.0 65.0 65
30.50 MRO1425S30.5 0.08 0.01 0.01 1.0 0.05 268.0 50.0 50
31.00 MRO1425S31 0.07 0.00 0.01 1.0 0.05 267.0 0.0 0
31.50 MRO1425S31.5 0.07 0.00 0.02 11.0 0.05 266.0 0.0 0
32.00 MRO1425S32 0.07 0.00 0.02 11.0 0.05 257.0 0.0 0
32.50 MRO1425S32.5 0.07 0.00 0.02 31.0 0.05 269.0 0.0 0
33.00 MRO1425S33 0.07 0.00 0.02 1.0 0.05 257.0 0.0 0
33.50 MRO1425S33.5 0.07 0.00 0.02 31.0 0.05 253.0 0.0 0
34.00 MRO1425S34 0.08 0.00 0.01 20.0 0.05 269.0 0.0 0
34.50 MRO1425S34.5 0.02 0.00 0.01 143.0 0.05 255.0 0.0 0
35.00 MRO1425S35 0.03 0.00 0.01 302.0 0.05 264.0 0.0 0
35.50 MRO1425S35.5 0.09 0.00 0.01 137.0 0.05 275.0 0.0 0
36.00 MRO1425S36 0.09 0.00 0.01 23.0 0.05 264.0 0.0 0
36.50 MRO1425S36.5 0.09 0.00 0.01 100.0 0.06 265.0 0.0 0
37.00 MRO1425S37 0.02 0.00 0.01 10.0 0.06 410.0 1.0 117
37.50 MRO1425S37.5 0.06 -0.03 0.01 41.0 0.06 418.0 7.0 133
38.00 MRO1425S38 0.34 0.25 0.02 35.0 0.06 258.0 2.0 33
38.50 MRO1425S38.5 0.10 0.01 0.01 129.0 0.06 411.0 15.0 117
39.00 MRO1425S39 0.05 -0.05 0.03 61.0 0.10 484.0 5.0 506
39.50 MRO1425S39.5 0.23 0.21 0.01 5.0 0.06 16.0 155.0 261
40.00 MRO1425S40 0.22 0.16 0.01 14.0 0.08 568.0 5.0 217
40.50 MRO1425S40.5 0.22 0.00 0.08 32.0 0.15 212.0 3.0 3
41.00 MRO1425S41 1.13 0.59 0.33 10.0 0.49 878.0 22.0 162
41.50 MRO1425S41.5 2.01 1.19 0.76 373.0 0.98 523.0 109.0 109
42.00 MRO1425S42 1.29 0.00 1.25 762.0 1.47 547.0 0.0 0
42.50 MRO1425S42.5 1.79 0.00 1.74 689.0 1.95 262.0 0.0 0
43.00 MRO1425S43 3.19 0.91 2.24 99.0 2.45 274.0 2.0 2
43.50 MRO1425S43.5 2.79 0.00 2.73 453.0 2.95 279.0 0.0 0
44.00 MRO1425S44 3.25 0.00 3.20 191.0 3.80 242.0 0.0 0
44.50 MRO1425S44.5 3.75 0.00 3.70 179.0 4.30 162.0 0.0 0
45.00 MRO1425S45 4.25 0.00 4.20 187.0 4.80 232.0 0.0 0
45.50 MRO1425S45.5 4.75 0.00 4.70 182.0 5.45 161.0 0.0 0
46.00 MRO1425S46 5.25 0.00 5.20 182.0 5.90 161.0 0.0 0
46.50 MRO1425S46.5 5.75 0.00 5.70 179.0 6.40 160.0 0.0 0
47.00 MRO1425S47 6.25 0.00 6.15 150.0 6.95 150.0 0.0 0
47.50 MRO1425S47.5 6.75 0.00 6.70 150.0 7.40 150.0 0.0 0
48.00 MRO1425S48 7.25 0.00 6.50 150.0 7.95 150.0 0.0 0
48.50 MRO1425S48.5 7.75 0.00 7.40 363.0 8.55 76.0 0.0 0
49.00 MRO1425S49 8.25 0.00 7.15 453.0 8.95 60.0 0.0 0
50.00 MRO1425S50 9.25 0.00 8.75 184.0 10.30 37.0 0.0 0
Trading Center