Stocks Options

LAST PRICE
166.7800
TODAY'S CHANGE (%)
Trending Up2.1100 (1.2814%)

Bid / Lots
166.7400/ 4
Ask / Lots
166.8700/ 1
Open / Previous Close
166.5500 / 164.6700
Day Range
Low 164.8100
High 167.7900
52 Week Range
Low 139.3200
High 221.1100
Volume
777,341
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 28.102

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	$90.70In the Money	$93.45In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MPCIn the Money	$85.70In the Money	$88.50In 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	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$80.70In the Money	$83.90In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$75.70In the Money	$78.90In 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	$0.56Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$70.70In the Money	$73.90In 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	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MPCIn the Money	$65.70In the Money	$68.45In 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	$0.69Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MPCIn the Money	$60.70In the Money	$63.90In 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	$0.75Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$55.70In the Money	$58.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MPCIn the Money	$50.70In the Money	$53.60In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MPCIn the Money	$45.70In the Money	$49.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$40.70In the Money	$43.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
MPCIn the Money	$35.75In the Money	$38.50In the Money	$31.15In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
MPCIn the Money	$30.75In the Money	$33.90In the Money	$32.31In the Money	$-12.07In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	321Out of the Money
MPCIn the Money	$29.95In the Money	$32.35In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$29.35In the Money	$31.35In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$27.60In the Money	$30.60In 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	$0.01Out 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	$26.50In the Money	$29.50In 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	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.02Out of the Money	6Out of the Money	---Out of the Money
MPCIn the Money	$25.95In the Money	$28.20In the Money	$27.17In the Money	$2.16In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$0.04Out of the Money	2Out of the Money	131Out of the Money
MPCIn the Money	$25.05In the Money	$27.25In 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	$0.01Out 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	$24.60In the Money	$25.35In 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	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MPCIn the Money	$23.60In the Money	$24.30In 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	$0.01Out 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	$22.55In the Money	$23.35In 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	$0.01Out 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	$21.55In the Money	$22.35In 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	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
MPCIn the Money	$20.45In the Money	$21.35In 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	$0.01Out 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	$19.30In the Money	$20.35In 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	$0.01Out 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	$18.45In the Money	$19.35In 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	$0.01Out 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	$17.50In the Money	$18.30In 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	$0.01Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$16.45In the Money	$17.30In the Money	$10.60In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	164Out of the Money
MPCIn the Money	$14.05In the Money	$14.85In the Money	$9.85In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
MPCIn the Money	$11.50In the Money	$12.35In the Money	$6.55In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
MPCIn the Money	$9.15In the Money	$9.65In the Money	$7.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
MPCIn the Money	$6.75In the Money	$7.15In the Money	$7.25In the Money	$2.05In the Money	10In the Money	147In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.30Out of the Money	2Out of the Money	252Out of the Money
MPCIn the Money	$4.50In the Money	$5.05In the Money	$4.75In the Money	$1.45In the Money	11In the Money	245In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.38Out of the Money	$-0.19Out of the Money	21Out of the Money	139Out of the Money
MPCUnderlying issue's last price	$2.48Underlying issue's last price	$2.72Underlying issue's last price	$3.08Underlying issue's last price	$1.35Underlying issue's last price	19Underlying issue's last price	570Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	MPCUnderlying issue's last price	$0.64Underlying issue's last price	$0.79Underlying issue's last price	$0.68Underlying issue's last price	$-0.82Underlying issue's last price	55Underlying issue's last price	435Underlying issue's last price
MPCNear the Money	$1.07Near the Money	$1.30Near the Money	$1.42Near the Money	$0.42Near the Money	22Near the Money	145Near the Money	Filter Table By Strike Price of$167.50	MPCIn the Money	$1.69In the Money	$1.86In the Money	$5.59In the Money	$0.00In the Money	---In the Money	107In the Money
MPCOut of the Money	$0.33Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	13Out of the Money	631Out of the Money	Filter Table By Strike Price of$170.00	MPCIn the Money	$3.35In the Money	$3.65In the Money	$3.44In the Money	$-2.20In the Money	10In the Money	327In the Money
MPCOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.01Out of the Money	55Out of the Money	184Out of the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$4.95In the Money	$6.25In the Money	$7.65In the Money	$0.00In the Money	---In the Money	168In the Money
MPCOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	993Out of the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$7.75In the Money	$8.55In the Money	$9.09In the Money	$-0.56In the Money	7In the Money	281In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out 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	$10.25In the Money	$11.10In the Money	$6.45In the Money	$0.00In the Money	---In the Money	44In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	1,578Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$12.75In the Money	$13.95In the Money	$13.15In the Money	$-6.60In the Money	6In the Money	311In the Money
MPCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$13.85In the Money	$16.85In 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	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	943Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$16.35In the Money	$19.35In the Money	$24.00In 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	$0.04Out 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	$19.40In the Money	$21.85In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	664Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$21.95In the Money	$24.35In the Money	$29.00In the Money	$0.00In the Money	---In the Money	23In the Money
MPCOut of the Money	---Out of the Money	$0.75Out 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	$24.30In the Money	$26.80In the Money	$18.16In the Money	$0.00In the Money	---In the Money	2In the Money
MPCOut of the Money	---Out of the Money	$0.03Out 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	$26.35In the Money	$29.35In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out 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	$28.55In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$31.60In the Money	$34.35In the Money	$23.75In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.73Out 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	$34.35In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.63Out 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	$36.25In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$41.10In the Money	$44.35In 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	$46.65In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out 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	$51.05In the Money	$54.35In the Money	$46.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$56.55In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out 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	$61.10In the Money	$64.35In the Money	$57.72In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$71.05In the Money	$74.35In the Money	$67.74In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$81.10In the Money	$84.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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$255.00	MPCIn the Money	$86.10In the Money	$89.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.11Out 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	$91.10In the Money	$94.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$101.05In the Money	$104.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.30Out 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	$111.05In the Money	$114.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$121.05In the Money	$124.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.53Out 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	$131.10In the Money	$134.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out 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	$141.05In the Money	$144.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.05Out 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	$151.35In the Money	$154.35In 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)