S&P 500   4,210.24
DOW   33,309.51
QQQ   325.93
The How And Why of Investing in Oil Stocks
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
The How and Why of Investing in Gold Stocks
The 2 Dow Stocks with Decade-Long Win Streaks on the Line
Trump says he took the Fifth in NY civil investigation
Forget Tesla, THIS Could be the Biggest EV Investment Play in 2022 (Ad)
Closing prices for crude oil, gold and other commodities
Wall Street roars after inflation cools more than expected
Rhine River could fall below critical mark, risking industry
Investors Look to Capitalize on the Budding Green Revolution (Ad)
S&P 500   4,210.24
DOW   33,309.51
QQQ   325.93
The How And Why of Investing in Oil Stocks
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
The How and Why of Investing in Gold Stocks
The 2 Dow Stocks with Decade-Long Win Streaks on the Line
Trump says he took the Fifth in NY civil investigation
Forget Tesla, THIS Could be the Biggest EV Investment Play in 2022 (Ad)
Closing prices for crude oil, gold and other commodities
Wall Street roars after inflation cools more than expected
Rhine River could fall below critical mark, risking industry
Investors Look to Capitalize on the Budding Green Revolution (Ad)
S&P 500   4,210.24
DOW   33,309.51
QQQ   325.93
The How And Why of Investing in Oil Stocks
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
The How and Why of Investing in Gold Stocks
The 2 Dow Stocks with Decade-Long Win Streaks on the Line
Trump says he took the Fifth in NY civil investigation
Forget Tesla, THIS Could be the Biggest EV Investment Play in 2022 (Ad)
Closing prices for crude oil, gold and other commodities
Wall Street roars after inflation cools more than expected
Rhine River could fall below critical mark, risking industry
Investors Look to Capitalize on the Budding Green Revolution (Ad)
S&P 500   4,210.24
DOW   33,309.51
QQQ   325.93
The How And Why of Investing in Oil Stocks
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
The How and Why of Investing in Gold Stocks
The 2 Dow Stocks with Decade-Long Win Streaks on the Line
Trump says he took the Fifth in NY civil investigation
Forget Tesla, THIS Could be the Biggest EV Investment Play in 2022 (Ad)
Closing prices for crude oil, gold and other commodities
Wall Street roars after inflation cools more than expected
Rhine River could fall below critical mark, risking industry
Investors Look to Capitalize on the Budding Green Revolution (Ad)
NYSE:MKL

Markel - MKL Options Chain & Prices

$1,199.66
+22.08 (+1.88%)
(As of 08/10/2022 12:00 AM ET)
Add
Compare
Today's Range
$1,190.00
▼
$1,205.96
50-Day Range
$1,167.94
▼
$1,408.67
52-Week Range
$1,162.00
▼
$1,519.24
Volume
55,286 shs
Average Volume
71,861 shs
Market Capitalization
$16.22 billion
P/E Ratio
681.63
Dividend Yield
N/A
Price Target
$1,450.00

MKL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/19/2022$1,760.00$0.299Call1336667243
(+0)		0.9361
(-0.013761)		0.00586931
8/19/2022$1,750.00$0.338Call11023
(+0)		0.9361
(-0.013761)		0.006551
8/19/2022$1,740.00$0.382Call0003
(+0)		0.9361
(-0.013761)		0.0073060
8/19/2022$1,730.00$0.431Call3036
(+0)		0.9361
(-0.013761)		0.0081433
8/19/2022$1,720.00$0.486Call00038
(+0)		0.9361
(-0.013761)		0.0090680
8/19/2022$1,710.00$0.547Call0004
(+0)		0.9361
(-0.013761)		0.0100890
8/19/2022$1,700.00$0.616Call00038
(+0)		0.9361
(-0.013761)		0.0112140
8/19/2022$1,690.00$0.693Call0005
(+0)		0.9361
(-0.013761)		0.0124550
8/19/2022$1,680.00$0.779Call0000
(+0)		0.9361
(-0.013761)		0.0138230
8/19/2022$1,670.00$0.874Call0007
(+0)		0.9361
(-0.013761)		0.0153260
8/19/2022$1,660.00$0.981Call0000
(+0)		0.9361
(-0.013761)		0.0169750
8/19/2022$1,650.00$1.100Call0005
(+0)		0.9361
(-0.013761)		0.0187840
8/19/2022$1,640.00$1.233Call00040
(+0)		0.9361
(-0.013761)		0.020770
8/19/2022$1,630.00$1.381Call0000
(+0)		0.9361
(-0.013761)		0.0229430
8/19/2022$1,620.00$1.545Call0000
(+0)		0.9361
(-0.013761)		0.0253160
8/19/2022$1,610.00$1.727Call00048
(+0)		0.9361
(-0.013761)		0.0279070
8/19/2022$1,600.00$1.929Call00017
(+0)		0.9361
(-0.013761)		0.0307340
8/19/2022$1,590.00$2.153Call0001
(+0)		0.9361
(-0.013761)		0.0338160
8/19/2022$1,580.00$2.400Call0000
(+0)		0.9361
(-0.013761)		0.0371650
8/19/2022$1,570.00$2.400Call00025
(+0)		0.918643
(-0.014817)		0.0377420
8/19/2022$1,560.00$2.400Call0000
(+0)		0.90101
(-0.015888)		0.0383460
8/19/2022$1,550.00$2.400Call0000
(+0)		0.883193
(-0.016981)		0.0389790
8/19/2022$1,540.00$2.400Call0000
(+0)		0.865188
(-0.018089)		0.0396430
8/19/2022$1,530.00$2.400Call0000
(+0)		0.846991
(-0.019214)		0.040340
8/19/2022$1,520.00$2.400Call0000
(+0)		0.828591
(-0.020363)		0.0410730
8/19/2022$1,510.00$2.400Call0000
(+0)		0.80999
(-0.021525)		0.0418450
8/19/2022$1,500.00$2.400Call0008
(+0)		0.791177
(-0.02271)		0.042660
8/19/2022$1,490.00$2.400Call0000
(+0)		0.772145
(-0.023917)		0.0435210
8/19/2022$1,480.00$2.400Call0009
(+0)		0.752891
(-0.025142)		0.0444320
8/19/2022$1,470.00$2.400Call0000
(+0)		0.733405
(-0.026394)		0.0453990
8/19/2022$1,460.00$2.400Call00010
(+0)		0.713682
(-0.027666)		0.0464270
8/19/2022$1,450.00$2.400Call0000
(+0)		0.693712
(-0.028856)		0.0475210
8/19/2022$1,440.00$2.400Call0002
(+0)		0.673489
(-0.030178)		0.048690
8/19/2022$1,430.00$2.400Call0000
(+0)		0.653003
(-0.031529)		0.0499420
8/19/2022$1,420.00$2.400Call0001
(+0)		0.632243
(-0.032911)		0.0512860
8/19/2022$1,410.00$2.400Call0000
(+0)		0.611197
(-0.03433)		0.0527320
8/19/2022$1,400.00$2.400Call0005
(+0)		0.589852
(-0.035787)		0.0542950
8/19/2022$1,390.00$2.400Call0002
(+0)		0.568191
(-0.037291)		0.0559880
8/19/2022$1,380.00$2.400Call0006
(+0)		0.546202
(-0.038949)		0.0578320
8/19/2022$1,370.00$2.400Call0007
(+0)		0.523863
(-0.040384)		0.0598480
8/19/2022$1,360.00$2.400Call0006
(+0)		0.501156
(-0.042035)		0.0620630
8/19/2022$1,350.00$2.400Call0008
(+0)		0.478064
(-0.043913)		0.0645110
8/19/2022$1,340.00$2.400Call0001
(+0)		0.454563
(-0.045684)		0.0672310
8/19/2022$1,330.00$2.400Call0001
(+0)		0.430624
(-0.047528)		0.0702750
8/19/2022$1,320.00$2.400Call0001
(+0)		0.406217
(-0.049281)		0.073710
8/19/2022$1,310.00$2.400Call0000
(+0)		0.3813
(-0.051309)		0.0776210
8/19/2022$1,300.00$0.775Call0005
(+0)		0.281656
(-0.127806)		0.0381990
8/19/2022$1,290.00$0.775Call0003
(+0)		0.259334
(-0.126156)		0.0409660
8/19/2022$1,280.00$1.250Call0007
(+0)		0.2603
(-0.101057)		0.0614070
8/19/2022$1,270.00$1.025Call0002
(+0)		0.225479
(-0.110998)		0.05850
8/19/2022$1,260.00$1.816Call0002
(+0)		0.230512
(-0.069445)		0.0927820
8/19/2022$1,250.00$2.307Call0001
(+0)		0.214972
(-0.064965)		0.1194710
8/19/2022$1,240.00$3.114Call0002
(+0)		0.202994
(-0.078026)		0.1591350
8/19/2022$1,230.00$4.655Call0000
(+0)		0.198093
(-0.064004)		0.2219640
8/19/2022$1,220.00$10.035Call0000
(+0)		0.240337
(-0.005665)		0.3408540
8/19/2022$1,210.00$13.046Call0002
(+0)		0.231496
(-0.012831)		0.4197110
8/19/2022$1,200.00$16.880Call2113
(+1)		0.222732
(-0.037514)		0.5092962
8/19/2022$1,190.00$24.014Call3202
(+0)		0.246235
(-0.002987)		0.594513
8/19/2022$1,180.00$30.473Call0001
(+0)		0.249821
(+0.001976)		0.6735740
8/19/2022$1,170.00$38.470Call0002
(+0)		0.266508
(-0.004726)		0.734330
8/19/2022$1,160.00$44.966Call0001
(+0)		0.246356
(-0.04272)		0.8143750
8/19/2022$1,150.00$54.402Call0001
(+0)		0.272278
(-0.031933)		0.8446970
8/19/2022$1,140.00$62.877Call0000
(+0)		0.269124
(-0.046643)		0.8907830
8/19/2022$1,130.00$72.069Call0000
(+0)		0.275455
(-0.065976)		0.9201210
8/19/2022$1,120.00$82.210Call0000
(+0)		0.311664
(+0.002725)		0.9233980
8/19/2022$1,110.00$91.234Call0000
(+0)		0.297404
(-0.008245)		0.9540780
8/19/2022$1,100.00$101.803Call0002
(+0)		0.355306
(+0.048199)		0.942980
8/19/2022$1,090.00$111.823Call0002
(+0)		0.385989
(+0.032145)		0.9462030
8/19/2022$1,080.00$122.317Call0000
(+0)		0.439444
(+0.083782)		0.9398850
8/19/2022$1,070.00$132.361Call0000
(+0)		0.472277
(+0.09364)		0.9424170
8/19/2022$1,060.00$142.355Call0000
(+0)		0.502845
(+0.120714)		0.9454810
8/19/2022$1,050.00$150.825Call0000
(+0)		0.430198
(-0.020226)		0.9773050
8/19/2022$1,040.00$160.894Call0000
(+0)		0.464008
(-0.014384)		0.9767510
8/19/2022$1,030.00$170.888Call0000
(+0)		0.490575
(-0.022416)		0.9778780
8/19/2022$1,020.00$180.882Call0000
(+0)		0.51723
(-0.020939)		0.9789010
8/19/2022$1,010.00$190.877Call0000
(+0)		0.543994
(-0.024386)		0.9798340
8/19/2022$1,000.00$200.871Call0000
(+0)		0.57088
(+0.027784)		0.9806950
8/19/2022$990.00$212.514Call0000
(+0)		0.730487
(+0.101468)		0.9577680
8/19/2022$980.00$222.508Call0000
(+0)		0.76208
(+0.102596)		0.9593340
8/19/2022$970.00$232.503Call0000
(+0)		0.793835
(+0.103767)		0.9607930
8/19/2022$960.00$242.497Call0000
(+0)		0.825764
(+0.105013)		0.9621590
8/19/2022$950.00$252.491Call0000
(+0)		0.857882
(+0.106246)		0.9634370
8/19/2022$940.00$262.482Call0000
(+0)		0.890003
(+0.107315)		0.9646670
8/19/2022$930.00$272.198Call0000
(+0)		0.902002
(+0.088072)		0.96860
8/19/2022$920.00$281.946Call0000
(+0)		0.914132
(+0.068764)		0.9721080
8/19/2022$910.00$291.723Call0000
(+0)		0.926393
(+0.049375)		0.9752370
8/19/2022$900.00$301.524Call0000
(+0)		0.938791
(+0.046406)		0.978030
8/19/2022$890.00$311.348Call0000
(+0)		0.951327
(+0.043404)		0.9805140
8/19/2022$880.00$321.191Call0000
(+0)		0.964004
(+0.040325)		0.9827210
8/19/2022$870.00$331.052Call0000
(+0)		0.976826
(+0.037295)		0.9846870
8/19/2022$860.00$340.928Call0000
(+0)		0.989797
(+0.034189)		0.9864320
8/19/2022$850.00$350.818Call0000
(+0)		1.00292
(+0.031046)		0.9879790
8/19/2022$840.00$360.721Call0000
(+0)		1.0162
(+0.027866)		0.9893530
8/19/2022$830.00$370.634Call0000
(+0)		1.02963
(+0.024643)		0.9905720
8/19/2022$820.00$380.556Call0000
(+0)		1.04323
(+0.021393)		0.9916530
8/19/2022$810.00$390.487Call0000
(+0)		1.057
(+0.018089)		0.9926090
8/19/2022$800.00$400.425Call0000
(+0)		1.07094
(+0.014757)		0.9934560
8/19/2022$790.00$410.370Call0000
(+0)		1.08505
(+0.011379)		0.9942070
8/19/2022$780.00$420.321Call0000
(+0)		1.09934
(+0.007952)		0.9948690
8/19/2022$770.00$430.277Call0000
(+0)		1.11382
(+0.004489)		0.9954560
8/19/2022$760.00$440.237Call0000
(+0)		1.12848
(+0.000975)		0.9959750
8/19/2022$750.00$450.201Call0000
(+0)		1.14334
(-0.002585)		0.9964340
8/19/2022$740.00$460.169Call0000
(+0)		1.1584
(-0.006195)		0.9968390
8/19/2022$730.00$470.139Call0000
(+0)		1.17367
(-0.01013)		0.9971970
8/19/2022$720.00$480.113Call0000
(+0)		1.18914
(-0.013555)		0.9975130
8/19/2022$710.00$490.089Call0000
(+0)		1.20484
(-0.017623)		0.9977930
8/19/2022$700.00$500.067Call0000
(+0)		1.22075
(-0.021459)		0.998040
8/19/2022$690.00$510.047Call0000
(+0)		1.23689
(-0.024996)		0.9982590
8/19/2022$680.00$520.028Call0000
(+0)		1.25327
(-0.028917)		0.9984510
8/19/2022$670.00$530.011Call0000
(+0)		1.26989
(-0.032895)		0.9986210
8/19/2022$660.00$539.996Call0000
(+0)		1.28677
(-0.036943)		0.9987710
8/19/2022$1,760.00$560.397Put0000
(+0)		0.9361
(-0.013761)		-0.9966920
8/19/2022$1,750.00$550.420Put0000
(+0)		0.9361
(-0.013761)		-0.9959590
8/19/2022$1,740.00$540.448Put0000
(+0)		0.9361
(-0.013761)		-0.9951480
8/19/2022$1,730.00$530.482Put0000
(+0)		0.9361
(-0.013761)		-0.994240
8/19/2022$1,720.00$520.522Put0000
(+0)		0.9361
(-0.013761)		-0.9932620
8/19/2022$1,710.00$510.569Put0000
(+0)		0.9361
(-0.013761)		-0.992180
8/19/2022$1,700.00$500.624Put0000
(+0)		0.9361
(-0.013761)		-0.9909960
8/19/2022$1,690.00$490.687Put0000
(+0)		0.9361
(-0.013761)		-0.98970
8/19/2022$1,680.00$480.760Put0000
(+0)		0.9361
(-0.013761)		-0.9882710
8/19/2022$1,670.00$470.844Put0000
(+0)		0.9361
(-0.013761)		-0.9867120
8/19/2022$1,660.00$460.938Put0000
(+0)		0.9361
(-0.013761)		-0.9850070
8/19/2022$1,650.00$451.046Put0000
(+0)		0.9361
(-0.013761)		-0.983140
8/19/2022$1,640.00$441.167Put0000
(+0)		0.9361
(-0.013761)		-0.98110
8/19/2022$1,630.00$431.304Put0000
(+0)		0.9361
(-0.013761)		-0.9788720
8/19/2022$1,620.00$421.457Put0000
(+0)		0.9361
(-0.013761)		-0.9764440
8/19/2022$1,610.00$411.629Put0000
(+0)		0.9361
(-0.013761)		-0.9738010
8/19/2022$1,600.00$401.821Put0000
(+0)		0.9361
(-0.013761)		-0.970920
8/19/2022$1,590.00$392.036Put0000
(+0)		0.9361
(-0.013761)		-0.9677860
8/19/2022$1,580.00$382.274Put0000
(+0)		0.9361
(-0.013761)		-0.9643850
8/19/2022$1,570.00$372.276Put0000
(+0)		0.918643
(-0.014817)		-0.9638250
8/19/2022$1,560.00$362.277Put0000
(+0)		0.90101
(-0.015888)		-0.9632370
8/19/2022$1,550.00$352.279Put0000
(+0)		0.883193
(-0.016981)		-0.9626210
8/19/2022$1,540.00$342.281Put0000
(+0)		0.865188
(-0.018089)		-0.9619770
8/19/2022$1,530.00$332.282Put0000
(+0)		0.846991
(-0.019214)		-0.9612980
8/19/2022$1,520.00$322.284Put0000
(+0)		0.828591
(-0.020363)		-0.9605850
8/19/2022$1,510.00$312.286Put0000
(+0)		0.80999
(-0.021525)		-0.9598350
8/19/2022$1,500.00$302.287Put0000
(+0)		0.791177
(-0.02271)		-0.9590470
8/19/2022$1,490.00$292.289Put0000
(+0)		0.772145
(-0.023917)		-0.958210
8/19/2022$1,480.00$282.290Put0000
(+0)		0.752891
(-0.025142)		-0.9573230
8/19/2022$1,470.00$272.292Put0000
(+0)		0.733405
(-0.026394)		-0.9563860
8/19/2022$1,460.00$262.293Put0000
(+0)		0.713682
(-0.027666)		-0.955390
8/19/2022$1,450.00$252.294Put0000
(+0)		0.693712
(-0.028965)		-0.9543250
8/19/2022$1,440.00$242.296Put0000
(+0)		0.673489
(-0.030288)		-0.9531950
8/19/2022$1,430.00$232.297Put0000
(+0)		0.653003
(-0.03164)		-0.9519820
8/19/2022$1,420.00$222.298Put0000
(+0)		0.632243
(-0.033022)		-0.9506780
8/19/2022$1,410.00$212.300Put0000
(+0)		0.611197
(-0.034442)		-0.9492770
8/19/2022$1,400.00$202.301Put0000
(+0)		0.589852
(-0.035899)		-0.9477620
8/19/2022$1,390.00$192.302Put0000
(+0)		0.568191
(-0.037403)		-0.9461240
8/19/2022$1,380.00$182.303Put0000
(+0)		0.546202
(-0.038949)		-0.9443390
8/19/2022$1,370.00$172.304Put0000
(+0)		0.523863
(-0.04055)		-0.9423870
8/19/2022$1,360.00$162.305Put0000
(+0)		0.501156
(-0.042202)		-0.9402450
8/19/2022$1,350.00$152.305Put0000
(+0)		0.478064
(-0.043913)		-0.9378790
8/19/2022$1,340.00$142.306Put0000
(+0)		0.454563
(-0.045684)		-0.9352480
8/19/2022$1,330.00$132.306Put0000
(+0)		0.430624
(-0.047528)		-0.9323060
8/19/2022$1,320.00$122.306Put0000
(+0)		0.406217
(-0.049452)		-0.9289860
8/19/2022$1,310.00$112.306Put0000
(+0)		0.3813
(-0.051483)		-0.9252050
8/19/2022$1,300.00$100.782Put0000
(+0)		0.281656
(-0.127806)		-0.9669270
8/19/2022$1,290.00$90.781Put0000
(+0)		0.259334
(-0.126333)		-0.9645460
8/19/2022$1,280.00$81.209Put0000
(+0)		0.2603
(-0.101057)		-0.9433710
8/19/2022$1,270.00$71.005Put0001
(+0)		0.225479
(-0.110998)		-0.9472580
8/19/2022$1,260.00$61.998Put0002
(+0)		0.230512
(-0.069655)		-0.9084150
8/19/2022$1,250.00$52.208Put0002
(+0)		0.214972
(-0.065165)		-0.8850240
8/19/2022$1,240.00$42.988Put0009
(+1)		0.203056
(-0.078167)		-0.8450580
8/19/2022$1,230.00$34.502Put0000
(+0)		0.198093
(-0.064004)		-0.7814350
8/19/2022$1,220.00$29.847Put0002
(+0)		0.240337
(-0.005665)		-0.6609710
8/19/2022$1,210.00$22.846Put0003
(+0)		0.231496
(-0.013)		-0.5817620
8/19/2022$1,200.00$16.673Put0009
(+1)		0.222732
(-0.038577)		-0.4918360
8/19/2022$1,190.00$13.808Put0002
(-1)		0.246235
(-0.002987)		-0.4061950
8/19/2022$1,180.00$10.261Put0001
(+0)		0.249821
(+0.001976)		-0.3269080
8/19/2022$1,170.00$8.259Put0002
(+0)		0.266508
(-0.004726)		-0.2659690
8/19/2022$1,160.00$4.756Put0003
(+0)		0.246387
(-0.042689)		-0.1857410
8/19/2022$1,150.00$4.197Put0002
(+0)		0.272278
(-0.031933)		-0.1553950
8/19/2022$1,140.00$2.676Put0000
(+0)		0.269124
(-0.046643)		-0.1092390
8/19/2022$1,130.00$1.873Put0000
(-1)		0.275455
(-0.065976)		-0.0798590
8/19/2022$1,120.00$2.020Put0001
(+0)		0.311933
(+0.002994)		-0.0764940
8/19/2022$1,110.00$1.049Put0001
(+0)		0.297404
(-0.008349)		-0.045860
8/19/2022$1,100.00$1.624Put1103
(+0)		0.355306
(+0.048199)		-0.0569551
8/19/2022$1,090.00$1.650Put0004
(+0)		0.385989
(+0.032145)		-0.0537330
8/19/2022$1,080.00$2.150Put0001
(+0)		0.439444
(+0.083782)		-0.0600480
8/19/2022$1,070.00$2.200Put0000
(+0)		0.472406
(+0.093656)		-0.0574920
8/19/2022$1,060.00$2.200Put0000
(+0)		0.502845
(+0.120714)		-0.0544460
8/19/2022$1,050.00$0.675Put0001
(+0)		0.430198
(-0.020226)		-0.0226070
8/19/2022$1,040.00$0.750Put0002
(+0)		0.464008
(-0.014517)		-0.0231610
8/19/2022$1,030.00$0.750Put0001
(+0)		0.490575
(-0.022416)		-0.0220310
8/19/2022$1,020.00$0.750Put0000
(+0)		0.51723
(-0.021076)		-0.0210060
8/19/2022$1,010.00$0.750Put0000
(+0)		0.543994
(-0.024386)		-0.020070
8/19/2022$1,000.00$0.750Put0000
(+0)		0.57088
(+0.027653)		-0.0192130
8/19/2022$990.00$2.400Put0000
(+0)		0.730487
(+0.101468)		-0.0421440
8/19/2022$980.00$2.400Put0000
(+0)		0.76208
(+0.102596)		-0.0405760
8/19/2022$970.00$2.400Put0004
(+0)		0.793835
(+0.103767)		-0.0391150
8/19/2022$960.00$2.400Put0000
(+0)		0.825764
(+0.105013)		-0.0377490
8/19/2022$950.00$2.400Put0000
(+0)		0.857882
(+0.106246)		-0.0364690
8/19/2022$940.00$2.397Put0000
(+0)		0.890116
(+0.107428)		-0.0352320
8/19/2022$930.00$2.119Put0001
(+0)		0.902124
(+0.088091)		-0.0313010
8/19/2022$920.00$1.873Put0002
(+0)		0.914259
(+0.068891)		-0.0277960
8/19/2022$910.00$1.656Put0000
(+0)		0.926529
(+0.049511)		-0.0246660
8/19/2022$900.00$1.462Put0002
(+0)		0.938791
(+0.046406)		-0.0218730
8/19/2022$890.00$1.292Put0000
(+0)		0.951327
(+0.043404)		-0.0193880
8/19/2022$880.00$1.141Put0000
(+0)		0.964004
(+0.040367)		-0.0171790
8/19/2022$870.00$1.008Put0000
(+0)		0.976826
(+0.037295)		-0.0152150
8/19/2022$860.00$0.890Put0000
(+0)		0.989797
(+0.034189)		-0.0134680
8/19/2022$850.00$0.786Put0000
(+0)		1.00292
(+0.031046)		-0.0119190
8/19/2022$840.00$0.694Put0000
(+0)		1.0162
(+0.027866)		-0.0105460
8/19/2022$830.00$0.613Put0000
(+0)		1.02963
(+0.024643)		-0.0093270
8/19/2022$820.00$0.541Put0000
(+0)		1.04323
(+0.021393)		-0.0082460
8/19/2022$810.00$0.478Put0000
(+0)		1.057
(+0.018089)		-0.0072890
8/19/2022$800.00$0.422Put0000
(+0)		1.07094
(+0.014757)		-0.0064430
8/19/2022$790.00$0.374Put0001
(+0)		1.0853
(+0.011629)		-0.00570
8/19/2022$780.00$0.329Put0000
(+0)		1.09934
(+0.007952)		-0.0050290
8/19/2022$770.00$0.291Put0001
(+0)		1.11382
(+0.004489)		-0.0044420
8/19/2022$760.00$0.257Put00011
(-1)		1.12848
(+0.000975)		-0.0039240
8/19/2022$750.00$0.227Put0000
(+0)		1.14334
(-0.002585)		-0.0034650
8/19/2022$740.00$0.201Put0000
(+0)		1.1584
(-0.006195)		-0.0030590
8/19/2022$730.00$0.177Put0000
(+0)		1.17367
(-0.00985)		-0.00270
8/19/2022$720.00$0.157Put00010
(+0)		1.18914
(-0.013555)		-0.0023840
8/19/2022$710.00$0.139Put0000
(+0)		1.20484
(-0.017313)		-0.0021050
8/19/2022$700.00$0.123Put0001
(+0)		1.22075
(-0.021129)		-0.0018580
8/19/2022$690.00$0.108Put00024
(+0)		1.23689
(-0.024996)		-0.0016390
8/19/2022$680.00$0.096Put0007
(+0)		1.25327
(-0.028917)		-0.0014460
8/19/2022$670.00$0.085Put0001
(+0)		1.26989
(-0.032895)		-0.0012760
8/19/2022$660.00$0.075Put25025125
(+53)		1.28715
(-0.036963)		-0.0011262
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:MKL) was last updated on 8/11/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits Financial Juice YouTube

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.