Stocks Options

LAST PRICE
160.0900
TODAY'S CHANGE (%)
Trending Up2.5700 (1.6315%)

Bid / Lots
160.0600/ 3
Ask / Lots
160.0800/ 2
Open / Previous Close
158.4600 / 157.5200
Day Range
Low 157.2600
High 160.1900
52 Week Range
Low 140.9750
High 221.1100
Volume
1,205,279
below 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 29.236

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$83.75In the Money	$86.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$78.10In the Money	$81.30In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$73.75In the Money	$76.45In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$68.75In the Money	$71.45In the Money	$0.00In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$63.75In the Money	$66.45In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$58.05In the Money	$61.30In the Money	$0.00In 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	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$53.05In the Money	$57.10In the Money	$0.00In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$48.05In the Money	$51.80In the Money	$0.00In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$43.75In the Money	$46.20In the Money	$0.00In 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	$0.09Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$38.60In the Money	$41.40In the Money	$0.00In 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	$0.11Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$33.75In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.12Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$30.75In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	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	$29.75In the Money	$32.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MPCIn the Money	$28.60In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.18Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MPCIn the Money	$27.75In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	MPCOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$26.75In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	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	$25.75In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	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	$24.75In 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$134.00	MPCOut of the Money	---Out of the Money	$1.15Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.40In the Money	$26.00In the Money	$25.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MPCIn the Money	$22.05In the Money	$24.65In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$21.30In the Money	$23.40In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$20.20In the Money	$22.85In the Money	$10.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	MPCOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$19.20In the Money	$22.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$18.15In the Money	$20.70In the Money	$17.57In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	4Out of the Money	42Out of the Money
MPCIn the Money	$17.05In the Money	$19.80In the Money	$9.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	MPCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MPCIn the Money	$16.25In the Money	$19.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$15.15In the Money	$18.10In 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	$0.02Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$14.25In the Money	$16.65In 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	$0.38Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
MPCIn the Money	$13.70In the Money	$15.90In the Money	$12.62In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.18Out of the Money	1Out of the Money	66Out of the Money
MPCIn the Money	$12.70In the Money	$15.10In the Money	$9.86In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$11.05In the Money	$13.45In the Money	$11.35In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MPCIn the Money	$10.80In the Money	$12.45In the Money	$9.57In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$9.70In the Money	$11.75In the Money	$10.30In the Money	$-0.50In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.13Out of the Money	$-0.25Out of the Money	1Out of the Money	4Out of the Money
MPCIn the Money	$9.60In the Money	$10.85In the Money	$8.65In the Money	$0.86In the Money	15In the Money	52In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.41Out of the Money	30Out of the Money	73Out of the Money
MPCIn the Money	$6.95In the Money	$7.95In the Money	$5.62In the Money	$-0.03In the Money	14In the Money	62In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	$0.14Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.59Out of the Money	17Out of the Money	365Out of the Money
MPCIn the Money	$5.20In the Money	$5.45In the Money	$4.90In the Money	$0.95In the Money	27In the Money	42In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-1.22Out of the Money	40Out of the Money	125Out of the Money
MPCIn the Money	$3.15In the Money	$3.40In the Money	$2.80In the Money	$0.45In the Money	17In the Money	82In the Money	Filter Table By Strike Price of$157.50	MPCNear the Money	$1.15Near the Money	$1.37Near the Money	$1.45Near the Money	$-1.54Near the Money	16Near the Money	26Near the Money
MPCUnderlying issue's last price	$1.71Underlying issue's last price	$1.86Underlying issue's last price	$1.74Underlying issue's last price	$0.53Underlying issue's last price	303Underlying issue's last price	255Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	MPCUnderlying issue's last price	$2.17Underlying issue's last price	$2.49Underlying issue's last price	$2.42Underlying issue's last price	$-2.44Underlying issue's last price	8Underlying issue's last price	26Underlying issue's last price
MPCNear the Money	$0.83Near the Money	$0.90Near the Money	$0.88Near the Money	$0.18Near the Money	61Near the Money	231Near the Money	Filter Table By Strike Price of$162.50	MPCIn the Money	$3.95In the Money	$4.30In the Money	$6.05In the Money	$-0.45In the Money	3In the Money	7In the Money
MPCOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.36Out of the Money	$0.01Out of the Money	49Out of the Money	343Out of the Money	Filter Table By Strike Price of$165.00	MPCIn the Money	$5.90In the Money	$6.25In the Money	$7.29In the Money	$0.00In the Money	---In the Money	18In the Money
MPCOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	104Out of the Money	Filter Table By Strike Price of$167.50	MPCIn the Money	$7.50In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	17Out of the Money	34Out of the Money	Filter Table By Strike Price of$170.00	MPCIn the Money	$10.45In the Money	$12.85In the Money	$27.15In the Money	$0.00In the Money	---In the Money	10In the Money
MPCOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$12.60In the Money	$15.35In 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	$-0.02Out of the Money	6Out of the Money	20Out of the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$15.00In the Money	$16.60In the Money	$20.66In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.63Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$17.65In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$20.20In the Money	$22.85In the Money	$25.89In the Money	$0.00In the Money	---In the Money	2In the Money
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	Filter Table By Strike Price of$182.50	MPCIn the Money	$22.25In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$24.70In the Money	$27.10In the Money	$31.32In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$29.60In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out 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$195.00	MPCIn the Money	$34.75In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.73Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$39.75In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.56Out 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$205.00	MPCIn the Money	$44.60In the Money	$47.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$210.00	MPCIn the Money	$49.60In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$54.85In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$220.00	MPCIn the Money	$59.60In the Money	$62.10In the Money	$56.10In 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$225.00	MPCIn the Money	$64.55In the Money	$67.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$230.00	MPCIn the Money	$69.45In the Money	$72.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$235.00	MPCIn the Money	$74.70In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$240.00	MPCIn the Money	$79.75In the Money	$82.10In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)