Markel Corp $651.46

up +4.39


11/7/2014 04:02 PM  |  NYSE : MKL  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 651.46
Trade Time: Jul 11 04:02 PM Eastern Daylight Time
Change: 4.39 (0.68 %)
Prev Close: 647.07
Open: 647.74
Bid: 593.00
Ask: 651.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MKL Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: MKL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
490.00 MKL1419G490 154.90 0.00 158.30 10.0 163.30 10.0 0.0 0
500.00 MKL1419G500 142.80 -2.10 148.30 10.0 153.30 10.0 2.0 1
510.00 MKL1419G510 146.80 11.90 137.90 10.0 142.90 10.0 1.0 2
520.00 MKL1419G520 95.40 -29.60 127.90 10.0 132.90 10.0 1.0 1
530.00 MKL1419G530 92.00 -23.00 117.90 10.0 122.90 10.0 2.0 1
540.00 MKL1419G540 76.50 -28.50 107.90 10.0 112.90 10.0 1.0 1
550.00 MKL1419G550 103.40 8.40 97.90 10.0 102.90 10.0 2.0 3
560.00 MKL1419G560 91.70 6.70 87.90 10.0 92.90 10.0 1.0 1
570.00 MKL1419G570 84.00 9.00 77.90 10.0 82.90 10.0 2.0 1
580.00 MKL1419G580 45.95 -19.05 67.90 10.0 72.90 10.0 10.0 2
590.00 MKL1419G590 56.00 1.00 57.90 10.0 62.90 10.0 1.0 3
600.00 MKL1419G600 44.73 -0.27 48.30 10.0 53.30 10.0 1.0 3
610.00 MKL1419G610 38.60 3.50 38.40 10.0 43.40 10.0 1.0 1
620.00 MKL1419G620 9.10 -16.20 28.10 10.0 33.10 10.0 2.0 10
630.00 MKL1419G630 20.25 0.00 18.60 15.0 23.40 15.0 3.0 100
640.00 MKL1419G640 13.05 5.25 9.50 15.0 14.10 10.0 2.0 2
650.00 MKL1419G650 8.30 6.00 3.30 10.0 6.20 10.0 1.0 4
660.00 MKL1419G660 2.35 1.95 0.40 10.0 1.50 10.0 1.0 1
670.00 MKL1419G670 1.75 1.70 0.05 10.0 0.55 10.0 1.0 1
680.00 MKL1419G680 5.00 0.00 0.05 10.0 5.00 10.0 0.0 0
690.00 MKL1419G690 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
700.00 MKL1419G700 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
710.00 MKL1419G710 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0

Put Options: MKL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
490.00 MKL1419S490 1.00 0.70 0.10 10.0 0.25 10.0 5.0 103
500.00 MKL1419S500 3.50 -1.50 0.05 10.0 5.00 10.0 8.0 2
510.00 MKL1419S510 0.85 -4.15 0.05 10.0 5.00 10.0 2.0 6
520.00 MKL1419S520 0.45 0.15 0.05 10.0 0.25 10.0 10.0 101
530.00 MKL1419S530 0.55 -4.45 0.05 10.0 5.00 10.0 10.0 13
540.00 MKL1419S540 1.05 -3.95 0.05 10.0 5.00 10.0 1.0 2
550.00 MKL1419S550 11.10 6.10 0.05 10.0 5.00 10.0 1.0 17
560.00 MKL1419S560 8.80 3.80 0.05 10.0 5.00 10.0 1.0 2
570.00 MKL1419S570 2.80 -0.30 2.80 1.0 3.10 1.0 1.0 4
580.00 MKL1419S580 8.10 3.10 0.05 10.0 5.00 10.0 1.0 2
590.00 MKL1419S590 0.65 -4.35 0.05 10.0 5.00 10.0 7.0 21
600.00 MKL1419S600 0.55 -4.45 0.05 10.0 5.00 10.0 1.0 3
610.00 MKL1419S610 1.35 1.20 0.15 10.0 0.40 10.0 1.0 1
620.00 MKL1419S620 0.20 0.15 0.10 10.0 0.45 10.0 2.0 3
630.00 MKL1419S630 2.50 2.10 0.15 10.0 0.75 10.0 1.0 2
640.00 MKL1419S640 3.50 0.00 0.80 10.0 1.95 10.0 1.0 2
650.00 MKL1419S650 4.80 0.00 2.90 10.0 6.60 15.0 2.0 5
660.00 MKL1419S660 10.60 0.00 8.30 10.0 12.90 15.0 0.0 0
670.00 MKL1419S670 20.20 0.00 16.80 10.0 21.80 10.0 0.0 0
680.00 MKL1419S680 30.10 0.00 27.20 10.0 32.20 10.0 0.0 0
690.00 MKL1419S690 40.10 0.00 37.20 10.0 42.20 10.0 0.0 0
700.00 MKL1419S700 50.10 0.00 47.20 10.0 52.20 10.0 0.0 0
710.00 MKL1419S710 60.10 0.00 57.20 10.0 62.20 10.0 0.0 0
Trading Center