OPTION CHAIN FOR MARATHON OIL CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 21, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 5.65 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.55 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 3.55 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.92 | 3.00 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 3.80 | 0.00 | 0.00 | 2.43 | 2.52 | 8.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 10.00 | |
| quote | 2.50 | 0.00 | 15.00 | 1.92 | 2.04 | 15.00 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 1.42 | 1.53 | 9.00 | quote | 0.01 | 0.00 | 50.00 | 0.00 | 0.01 | 50.00 | |
| quote | 0.98 | 0.09 | 79.00 | 0.96 | 0.99 | 6.00 | 9.50 | quote | 0.02 | -0.23 | 40.00 | 0.00 | 0.02 | 43.00 |
| quote | 0.52 | 0.14 | 372.00 | 0.47 | 0.50 | 130.00 | 10.00 | quote | 0.02 | -0.03 | 130.00 | 0.01 | 0.03 | 301.00 |
| 10.47 | Current price as of 2/19/2020 06:30:00 PM | |||||||||||||
| quote | 0.13 | 0.04 | 1,392 | 0.11 | 0.12 | 681.00 | 10.50 | quote | 0.14 | -0.12 | 84.00 | 0.14 | 0.15 | 754.00 |
| quote | 0.01 | -0.01 | 17.00 | 0.00 | 0.01 | 675.00 | 11.00 | quote | 0.55 | -0.18 | 97.00 | 0.52 | 0.55 | 378.00 |
| quote | 0.01 | -0.02 | 10.00 | 0.00 | 0.01 | 790.00 | 11.50 | quote | 1.20 | 0.06 | 10.00 | 1.01 | 1.05 | 3,029 |
| quote | 0.01 | 0.00 | 43.00 | 0.00 | 0.01 | 1,723 | 12.00 | quote | 1.51 | -0.16 | 3.00 | 1.51 | 1.55 | 238.00 |
| quote | 0.01 | -0.02 | 26.00 | 0.00 | 0.01 | 411.00 | 12.50 | quote | 2.30 | 1.25 | 8.00 | 1.96 | 2.08 | 199.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 898.00 | 13.00 | quote | 2.62 | 0.47 | 3.00 | 2.50 | 2.60 | 143.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 436.00 | 13.50 | quote | 0.74 | 0.00 | 0.00 | 2.99 | 3.10 | 20.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,249 | 14.00 | quote | 2.87 | 0.00 | 0.00 | 3.45 | 3.60 | 349.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 9.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,374 | 15.00 | quote | 4.49 | 0.00 | 5.00 | 4.45 | 4.60 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 15.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.15 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 471.00 | 16.00 | quote | 2.44 | 0.00 | 0.00 | 5.45 | 5.65 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 5.95 | 6.15 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 25.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.35 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 7.15 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 7.65 | 8.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 8.25 | 8.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 9.85 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 | 21.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.90 | |
| CALLS | PUTS | |||||||||||||
| Expires February 28, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.85 | 6.30 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.05 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.55 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.00 | 6.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 3.55 | 7.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.92 | 3.05 | 7.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.40 | 2.56 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 1.70 | 0.00 | 1.00 | 1.90 | 2.06 | 8.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 1.32 | -0.13 | 20.00 | 1.42 | 1.51 | 1.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | |
| quote | 1.15 | 0.00 | 30.00 | 0.92 | 1.09 | 22.00 | 9.50 | quote | 0.04 | -0.01 | 1.00 | 0.01 | 0.03 | 28.00 |
| quote | 0.58 | 0.08 | 161.00 | 0.55 | 0.57 | 74.00 | 10.00 | quote | 0.09 | -0.06 | 617.00 | 0.08 | 0.09 | 577.00 |
| 10.47 | Current price as of 2/19/2020 06:30:00 PM | |||||||||||||
| quote | 0.27 | 0.06 | 21.00 | 0.23 | 0.25 | 56.00 | 10.50 | quote | 0.30 | -0.05 | 56.00 | 0.26 | 0.28 | 102.00 |
| quote | 0.07 | 0.00 | 662.00 | 0.06 | 0.08 | 1,120 | 11.00 | quote | 0.62 | 0.00 | 50.00 | 0.57 | 0.63 | 248.00 |
| quote | 0.02 | -0.07 | 13.00 | 0.00 | 0.05 | 312.00 | 11.50 | quote | 1.18 | 0.25 | 3.00 | 0.99 | 1.11 | 33.00 |
| quote | 0.02 | 0.00 | 41.00 | 0.00 | 0.02 | 533.00 | 12.00 | quote | 1.65 | 0.40 | 10.00 | 1.47 | 1.59 | 51.00 |
| quote | 0.01 | -0.02 | 21.00 | 0.00 | 0.02 | 1,202 | 12.50 | quote | 1.89 | 0.88 | 31.00 | 1.98 | 2.07 | 45.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 196.00 | 13.00 | quote | 2.66 | 0.41 | 20.00 | 2.46 | 2.58 | 37.00 |
| quote | 0.01 | -0.02 | 7.00 | 0.00 | 0.01 | 193.00 | 13.50 | quote | 1.93 | 0.00 | 0.00 | 2.96 | 3.10 | 3.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1,572 | 14.00 | quote | 2.36 | 0.00 | 16.00 | 3.50 | 3.60 | 16.00 |
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.10 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 105.00 | 15.00 | quote | 1.82 | 0.00 | 0.00 | 4.45 | 4.65 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 15.50 | quote | 3.85 | 0.00 | 0.00 | 4.95 | 5.15 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 5.45 | 5.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 16.50 | quote | 0.00 | 0.00 | 0.00 | 5.95 | 6.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 17.50 | quote | 0.00 | 0.00 | 0.00 | 6.95 | 7.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 7.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 18.50 | quote | 0.00 | 0.00 | 0.00 | 7.75 | 8.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 8.25 | 8.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 19.50 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 9.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 9.25 | 9.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 20.50 | quote | 7.25 | 0.00 | 0.00 | 9.75 | 10.45 | ||
Show All |
