Stocks Options

LAST PRICE
164.3900
TODAY'S CHANGE (%)
Trending Down-1.9600 (-1.1782%)

Bid / Lots
163.5900/ 1
Ask / Lots
164.5000/ 15
Open / Previous Close
164.8800 / 166.3500
Day Range
Low 160.8600
High 164.9800
52 Week Range
Low 139.3200
High 221.1100
Volume
7,789,913
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.074

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$88.00In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MPCIn the Money	$82.45In the Money	$85.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$77.45In the Money	$80.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$72.25In the Money	$75.70In the Money	$64.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$67.45In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MPCIn the Money	$62.60In the Money	$65.60In the Money	$74.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MPCIn the Money	$57.40In the Money	$59.90In the Money	$62.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$52.25In the Money	$54.80In the Money	$61.87In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MPCIn the Money	$47.35In the Money	$50.55In the Money	$49.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MPCIn the Money	$42.60In the Money	$45.50In the Money	$38.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$37.50In the Money	$40.30In the Money	$47.46In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
MPCIn the Money	$32.55In the Money	$35.25In the Money	$33.25In the Money	$2.10In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
MPCIn the Money	$27.35In the Money	$29.95In the Money	$32.31In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	75Out of the Money	322Out of the Money
MPCIn the Money	$26.65In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	MPCOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$25.40In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	MPCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$24.85In the Money	$27.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.02Out of the Money	4Out of the Money	---Out of the Money
MPCIn the Money	$24.60In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	6Out of the Money
MPCIn the Money	$23.65In the Money	$24.95In the Money	$27.17In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MPCIn the Money	$22.65In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.01Out of the Money	56Out of the Money	---Out of the Money
MPCIn the Money	$21.75In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	252Out of the Money	21Out of the Money
MPCIn the Money	$20.70In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
MPCIn the Money	$19.75In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	11Out of the Money	---Out of the Money
MPCIn the Money	$18.80In the Money	$19.65In the Money	$20.70In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	404Out of the Money	196Out of the Money
MPCIn the Money	$17.70In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.01Out of the Money	43Out of the Money	---Out of the Money
MPCIn the Money	$16.70In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.02Out of the Money	35Out of the Money	---Out of the Money
MPCIn the Money	$15.70In the Money	$16.90In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$14.75In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	---Out of the Money	$0.33Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	1Out of the Money	3Out of the Money
MPCIn the Money	$13.80In the Money	$14.85In the Money	$13.01In the Money	$2.41In the Money	3In the Money	41In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MPCIn the Money	$10.60In the Money	$12.05In the Money	$10.23In the Money	$0.38In the Money	90In the Money	91In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	---Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
MPCIn the Money	$8.80In the Money	$9.65In the Money	$8.46In the Money	$1.91In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	42Out of the Money	529Out of the Money
MPCIn the Money	$5.75In the Money	$7.20In the Money	$9.30In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	632Out of the Money	134Out of the Money
MPCIn the Money	$3.80In the Money	$4.75In the Money	$2.99In the Money	$-4.16In the Money	109In the Money	125In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	356Out of the Money	241Out of the Money
MPCUnderlying issue's last price	$0.99Underlying issue's last price	$2.03Underlying issue's last price	$1.50Underlying issue's last price	$-3.25Underlying issue's last price	163Underlying issue's last price	235Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	MPCUnderlying issue's last price	---Underlying issue's last price	$1.30Underlying issue's last price	$0.12Underlying issue's last price	$-0.17Underlying issue's last price	162Underlying issue's last price	151Underlying issue's last price
MPCNear the Money	$0.02Near the Money	$0.10Near the Money	$0.07Near the Money	$-2.34Near the Money	72Near the Money	557Near the Money	Filter Table By Strike Price of$165.00	MPCIn the Money	$0.51In the Money	$1.16In the Money	$1.00In the Money	$0.44In the Money	109In the Money	485In the Money
MPCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-1.19Out of the Money	21Out of the Money	148Out of the Money	Filter Table By Strike Price of$167.50	MPCIn the Money	$2.91In the Money	$4.45In the Money	$4.35In the Money	$-1.24In the Money	2In the Money	107In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$170.00	MPCIn the Money	$5.40In the Money	$7.40In the Money	$6.90In the Money	$3.10In the Money	17In the Money	327In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$7.95In the Money	$10.25In the Money	$7.65In the Money	$0.00In the Money	---In the Money	162In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	987Out of the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$9.85In the Money	$12.25In the Money	$11.29In the Money	$3.33In the Money	5In the Money	250In the Money
MPCOut of the Money	---Out of the Money	$0.60Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$12.60In the Money	$15.25In the Money	$6.45In the Money	$0.00In the Money	---In the Money	44In the Money
MPCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$15.10In the Money	$17.75In the Money	$16.22In the Money	$3.13In the Money	1In the Money	54In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2Out of the Money	580Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$17.90In the Money	$20.25In the Money	$23.65In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	940Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$20.10In the Money	$22.75In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$22.60In the Money	$25.25In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$24.85In the Money	$27.20In the Money	$23.09In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$27.35In the Money	$29.70In the Money	$18.16In the Money	$0.00In the Money	---In the Money	2In the Money
MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	755Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$29.85In the Money	$32.20In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$31.75In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$34.85In the Money	$36.90In the Money	$23.75In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$37.35In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$39.85In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	494Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$44.55In the Money	$47.20In the Money	$29.17In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$49.85In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$54.85In the Money	$57.20In the Money	$46.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	$59.85In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$64.85In the Money	$67.20In the Money	$57.72In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	$74.85In the Money	$77.20In the Money	$67.74In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	$84.85In the Money	$87.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	MPCIn the Money	$89.25In the Money	$92.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$260.00	MPCIn the Money	$94.85In the Money	$97.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$104.85In the Money	$107.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	$114.85In the Money	$117.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	MPCIn the Money	$124.55In the Money	$127.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$300.00	MPCIn the Money	$134.85In the Money	$137.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$310.00	MPCIn the Money	$144.55In the Money	$147.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$320.00	MPCIn the Money	$154.85In the Money	$157.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Marathon Petroleum Corp
NYSE:MPCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)