Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Markel Corp (MKL)
As of Aug 29 2014 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140920C00600000 C 09/20/14 600.0 53.40 58.40
MKL 140920C00610000 C 09/20/14 610.0 43.10 48.10
MKL 140920C00620000 C 09/20/14 620.0 33.80 38.80
MKL 140920C00630000 C 09/20/14 630.0 23.50 28.50
MKL 140920C00640000 C 09/20/14 640.0 15.10 20.10
MKL 140920C00650000 C 09/20/14 650.0 7.00 10.00
MKL 140920C00660000 C 09/20/14 660.0 2.00 7.00
MKL 140920C00670000 C 09/20/14 670.0 0.00 4.40
MKL 140920C00680000 C 09/20/14 680.0 0.00 1.95
MKL 140920C00690000 C 09/20/14 690.0 0.00 1.60
MKL 140920C00700000 C 09/20/14 700.0 0.00 5.00
MKL 140920P00600000 P 09/20/14 600.0 0.00 1.75
MKL 140920P00610000 P 09/20/14 610.0 0.00 1.90
MKL 140920P00620000 P 09/20/14 620.0 0.00 2.15
MKL 140920P00630000 P 09/20/14 630.0 0.00 2.75
MKL 140920P00640000 P 09/20/14 640.0 0.00 5.00
MKL 140920P00650000 P 09/20/14 650.0 2.70 7.70
MKL 140920P00660000 P 09/20/14 660.0 7.30 12.30
MKL 140920P00670000 P 09/20/14 670.0 14.30 19.30
MKL 140920P00680000 P 09/20/14 680.0 22.30 27.30
MKL 140920P00690000 P 09/20/14 690.0 32.20 37.20
MKL 140920P00700000 P 09/20/14 700.0 42.00 47.00
MKL 141018C00520000 C 10/18/14 520.0 133.00 138.00
MKL 141018C00530000 C 10/18/14 530.0 123.50 128.50
MKL 141018C00540000 C 10/18/14 540.0 113.10 118.10
MKL 141018C00550000 C 10/18/14 550.0 103.20 108.20
MKL 141018C00560000 C 10/18/14 560.0 93.30 98.30
MKL 141018C00570000 C 10/18/14 570.0 83.40 88.40
MKL 141018C00580000 C 10/18/14 580.0 74.00 79.00
MKL 141018C00590000 C 10/18/14 590.0 63.80 68.80
MKL 141018C00600000 C 10/18/14 600.0 54.60 59.60
MKL 141018C00610000 C 10/18/14 610.0 45.10 50.10
MKL 141018C00620000 C 10/18/14 620.0 35.60 40.60
MKL 141018C00630000 C 10/18/14 630.0 27.00 32.00
MKL 141018C00640000 C 10/18/14 640.0 18.90 23.90
MKL 141018C00650000 C 10/18/14 650.0 12.10 17.10
MKL 141018C00660000 C 10/18/14 660.0 7.00 12.00
MKL 141018C00670000 C 10/18/14 670.0 3.00 8.00
MKL 141018C00680000 C 10/18/14 680.0 0.50 5.50
MKL 141018C00690000 C 10/18/14 690.0 0.00 3.30
MKL 141018C00700000 C 10/18/14 700.0 0.00 2.15
MKL 141018C00710000 C 10/18/14 710.0 0.00 1.80
MKL 141018P00520000 P 10/18/14 520.0 0.00 0.95
MKL 141018P00530000 P 10/18/14 530.0 0.00 5.00
MKL 141018P00540000 P 10/18/14 540.0 0.00 1.75
MKL 141018P00550000 P 10/18/14 550.0 0.00 1.80
MKL 141018P00560000 P 10/18/14 560.0 0.00 1.90
MKL 141018P00570000 P 10/18/14 570.0 0.00 2.00
MKL 141018P00580000 P 10/18/14 580.0 0.00 2.20
MKL 141018P00590000 P 10/18/14 590.0 0.00 2.40
MKL 141018P00600000 P 10/18/14 600.0 0.00 2.75
MKL 141018P00610000 P 10/18/14 610.0 0.15 3.30
MKL 141018P00620000 P 10/18/14 620.0 0.50 4.80
MKL 141018P00630000 P 10/18/14 630.0 1.50 6.50
MKL 141018P00640000 P 10/18/14 640.0 4.00 9.00
MKL 141018P00650000 P 10/18/14 650.0 7.20 12.20
MKL 141018P00660000 P 10/18/14 660.0 11.60 16.60
MKL 141018P00670000 P 10/18/14 670.0 17.60 22.60
MKL 141018P00680000 P 10/18/14 680.0 25.50 30.50
MKL 141018P00690000 P 10/18/14 690.0 34.00 39.00
MKL 141018P00700000 P 10/18/14 700.0 42.40 47.40
MKL 141018P00710000 P 10/18/14 710.0 52.50 57.50
MKL 150117C00590000 C 01/17/15 590.0 68.40 73.40
MKL 150117C00600000 C 01/17/15 600.0 59.50 64.50
MKL 150117C00610000 C 01/17/15 610.0 51.70 56.70
MKL 150117C00620000 C 01/17/15 620.0 43.90 48.90
MKL 150117C00630000 C 01/17/15 630.0 36.60 41.60
MKL 150117C00640000 C 01/17/15 640.0 29.80 34.80
MKL 150117C00650000 C 01/17/15 650.0 23.20 28.20
MKL 150117C00660000 C 01/17/15 660.0 17.90 22.90
MKL 150117C00670000 C 01/17/15 670.0 13.60 18.60
MKL 150117C00680000 C 01/17/15 680.0 9.50 14.50
MKL 150117C00690000 C 01/17/15 690.0 6.10 11.10
MKL 150117P00590000 P 01/17/15 590.0 2.50 7.00
MKL 150117P00600000 P 01/17/15 600.0 3.70 8.70
MKL 150117P00610000 P 01/17/15 610.0 5.40 10.40
MKL 150117P00620000 P 01/17/15 620.0 8.00 13.00
MKL 150117P00630000 P 01/17/15 630.0 12.50 15.00
MKL 150117P00640000 P 01/17/15 640.0 13.80 18.80
MKL 150117P00650000 P 01/17/15 650.0 17.60 22.60
MKL 150117P00660000 P 01/17/15 660.0 22.40 27.40
MKL 150117P00670000 P 01/17/15 670.0 27.40 32.40
MKL 150117P00680000 P 01/17/15 680.0 33.90 38.90
MKL 150117P00690000 P 01/17/15 690.0 40.40 45.40
MKL 150417C00590000 C 04/17/15 590.0 74.20 79.20
MKL 150417C00600000 C 04/17/15 600.0 66.10 71.10
MKL 150417C00610000 C 04/17/15 610.0 58.50 63.50
MKL 150417C00620000 C 04/17/15 620.0 51.30 56.30
MKL 150417C00630000 C 04/17/15 630.0 44.00 49.00
MKL 150417C00640000 C 04/17/15 640.0 38.00 43.00
MKL 150417C00650000 C 04/17/15 650.0 31.70 36.70
MKL 150417C00660000 C 04/17/15 660.0 26.50 31.50
MKL 150417C00670000 C 04/17/15 670.0 21.60 26.60
MKL 150417C00680000 C 04/17/15 680.0 17.40 22.40
MKL 150417C00690000 C 04/17/15 690.0 13.60 18.60
MKL 150417P00590000 P 04/17/15 590.0 7.40 12.40
MKL 150417P00600000 P 04/17/15 600.0 9.50 14.50
MKL 150417P00610000 P 04/17/15 610.0 12.00 17.00
MKL 150417P00620000 P 04/17/15 620.0 14.70 19.70
MKL 150417P00630000 P 04/17/15 630.0 17.60 22.60
MKL 150417P00640000 P 04/17/15 640.0 21.20 26.20
MKL 150417P00650000 P 04/17/15 650.0 25.20 30.20
MKL 150417P00660000 P 04/17/15 660.0 30.00 35.00
MKL 150417P00670000 P 04/17/15 670.0 35.30 40.30
MKL 150417P00680000 P 04/17/15 680.0 40.70 45.70
MKL 150417P00690000 P 04/17/15 690.0 47.40 52.40

OPRA data is delayed 15 minutes.