$1811.23
-3.86-0.21%
最終更新: Aug 19, 2:20 PM
Benzinga
Benzinga
Benzinga
水曜日, 8 19
Markel Group Inc オプションチェーン
MKLNYSE
Markel Group Options
View Markel Group (MKL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.42
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid220
Ask238
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask218
volume0
Intrest0
Strike
1600
1600
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price336.05Jul 16, 2026
Change
-0%
Bid180
Ask198
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid160
Ask178
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask158
volume0
Intrest0
Strike
1660
1660
Last Price4.91Jun 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid122
Ask137.9
volume0
Intrest0
Strike
1680
1680
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid102.5
Ask117.5
volume0
Intrest0
Strike
1700
1700
Last Price5.5Jul 15, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest11
Last Price-
Change
-
Bid82.5
Ask97.5
volume0
Intrest0
Strike
1720
1720
Last Price2.1Jul 30, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest15
Last Price-
Change
-
Bid72.5
Ask87.5
volume0
Intrest0
Strike
1730
1730
Last Price0.35Aug 18, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest8
Last Price-
Change
-
Bid62.5
Ask77.5
volume0
Intrest0
Strike
1740
1740
Last Price2.5Jul 30, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price144Jul 30, 2026
Change
-0%
Bid52.5
Ask67.5
volume0
Intrest0
Strike
1750
1750
Last Price0.95Aug 19, 2026
Change
0.7544.12%
Bid0.5
Ask19.4
volume1
Intrest3
Last Price-
Change
-
Bid42.5
Ask57.5
volume0
Intrest0
Strike
1760
1760
Last Price12.72Jul 02, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid34
Ask48.3
volume0
Intrest0
Strike
1770
1770
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price43Aug 18, 2026
Change
-0%
Bid25
Ask39
volume0
Intrest1
Strike
1780
1780
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask30.1
volume0
Intrest0
Strike
1790
1790
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask23.9
volume0
Intrest0
Strike
1800
1800
Last Price10.05Aug 19, 2026
Change
1.4512.61%
Bid2.5
Ask20
volume1
Intrest11
Last Price-
Change
-
Bid4.7
Ask20
volume0
Intrest0
Strike
1810
1810
Last Price7.8Aug 11, 2026
Change
-0%
Bid8
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid0.1
Ask20
volume0
Intrest0
Strike
1820
1820
Last Price10.7Aug 11, 2026
Change
-0%
Bid12.5
Ask24
volume0
Intrest1
Last Price4.6Aug 17, 2026
Change
-0%
Bid0.1
Ask20
volume0
Intrest1
Strike
1830
1830
Last Price-
Change
-
Bid19
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1840
1840
Last Price37.5Aug 19, 2026
Change
20.9125.9%
Bid25
Ask40
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1850
1850
Last Price47.5Aug 19, 2026
Change
31.36194.3%
Bid34
Ask48
volume1
Intrest7
Last Price172.1Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1860
1860
Last Price25Aug 11, 2026
Change
-0%
Bid43
Ask57.5
volume0
Intrest2
Last Price21.87Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1870
1870
Last Price20Aug 05, 2026
Change
-0%
Bid52.6
Ask67.5
volume0
Intrest1
Last Price21.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
1880
1880
Last Price32Aug 04, 2026
Change
-0%
Bid63.5
Ask77.5
volume0
Intrest0
Last Price65.4Jun 22, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1890
1890
Last Price-
Change
-
Bid72.5
Ask87.5
volume0
Intrest0
Last Price14.15Aug 10, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest7
Strike
1900
1900
Last Price30.63Jul 22, 2026
Change
-0%
Bid82.5
Ask97.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1910
1910
Last Price-
Change
-
Bid93.4
Ask107.5
volume0
Intrest0
Last Price12.1Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid102.5
Ask117.5
volume0
Intrest0
Last Price10.6Aug 07, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
1930
1930
Last Price14.5Jul 28, 2026
Change
-0%
Bid112.5
Ask128
volume0
Intrest0
Last Price16Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
1940
1940
Last Price-
Change
-
Bid122.5
Ask138
volume0
Intrest0
Last Price13Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest0
Strike
1950
1950
Last Price150Aug 17, 2026
Change
-0%
Bid134
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1960
1960
Last Price71.8Jul 30, 2026
Change
-0%
Bid142.2
Ask158
volume0
Intrest0
Last Price8.8Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest10
Strike
1970
1970
Last Price61Jul 30, 2026
Change
-0%
Bid154
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1980
1980
Last Price68.22Jul 23, 2026
Change
-0%
Bid162.5
Ask178
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
1990
1990
Last Price86Jul 15, 2026
Change
-0%
Bid172.5
Ask188
volume0
Intrest0
Last Price3.78Aug 05, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2000
2000
Last Price110Jul 30, 2026
Change
-0%
Bid182.5
Ask198
volume0
Intrest0
Last Price17.4Jun 18, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2010
2010
Last Price-
Change
-
Bid193
Ask208
volume0
Intrest0
Last Price70Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2020
2020
Last Price-
Change
-
Bid204
Ask218
volume0
Intrest0
Last Price62Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2040
2040
Last Price200Aug 10, 2026
Change
-0%
Bid222.5
Ask238
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2060
2060
Last Price-
Change
-
Bid243
Ask258
volume0
Intrest0
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest2
Strike
2080
2080
Last Price-
Change
-
Bid262.4
Ask278
volume0
Intrest0
Last Price24.5Jul 29, 2026
Change
-0%
Bid0.05
Ask3.9
volume0
Intrest9
Strike
2100
2100
Last Price-
Change
-
Bid283
Ask298
volume0
Intrest0
Last Price17Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest6
Strike
2120
2120
Last Price221.8Aug 05, 2026
Change
-0%
Bid303.1
Ask318
volume0
Intrest0
Last Price17.95Jul 28, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest3
Strike
2140
2140
Last Price265.04Aug 03, 2026
Change
-0%
Bid322.5
Ask338
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid344.4
Ask358
volume0
Intrest0
Last Price11Jul 29, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest4
Strike
2180
2180
Last Price-
Change
-
Bid362.4
Ask378
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid382.5
Ask398
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid402.4
Ask418
volume0
Intrest0
Last Price0.06Jul 31, 2026
Change
-0%
Bid-
Ask20
volume0
Intrest1
Strike
2240
2240
Last Price-
Change
-
Bid422.1
Ask438
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved