Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Markel Corp (MKL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140419C00470000 C 04/19/14 470.0 143.30 148.30
MKL 140419C00480000 C 04/19/14 480.0 133.30 138.30
MKL 140419C00490000 C 04/19/14 490.0 123.50 128.50
MKL 140419C00500000 C 04/19/14 500.0 113.50 118.50
MKL 140419C00510000 C 04/19/14 510.0 103.50 108.50
MKL 140419C00520000 C 04/19/14 520.0 93.50 98.50
MKL 140419C00530000 C 04/19/14 530.0 83.50 88.50
MKL 140419C00540000 C 04/19/14 540.0 73.50 78.50
MKL 140419C00550000 C 04/19/14 550.0 63.50 68.50
MKL 140419C00560000 C 04/19/14 560.0 53.50 58.50
MKL 140419C00570000 C 04/19/14 570.0 43.50 48.50
MKL 140419C00580000 C 04/19/14 580.0 33.50 38.50
MKL 140419C00590000 C 04/19/14 590.0 23.50 28.50
MKL 140419C00600000 C 04/19/14 600.0 13.50 18.50
MKL 140419C00610000 C 04/19/14 610.0 3.40 8.30
MKL 140419C00620000 C 04/19/14 620.0 0.00 0.95
MKL 140419C00630000 C 04/19/14 630.0 0.00 5.00
MKL 140419C00640000 C 04/19/14 640.0 0.00 5.00
MKL 140419C00650000 C 04/19/14 650.0 0.00 5.00
MKL 140419P00470000 P 04/19/14 470.0 0.00 5.00
MKL 140419P00480000 P 04/19/14 480.0 0.00 5.00
MKL 140419P00490000 P 04/19/14 490.0 0.00 5.00
MKL 140419P00500000 P 04/19/14 500.0 0.00 0.45
MKL 140419P00510000 P 04/19/14 510.0 0.00 5.00
MKL 140419P00520000 P 04/19/14 520.0 0.00 5.00
MKL 140419P00530000 P 04/19/14 530.0 0.00 5.00
MKL 140419P00540000 P 04/19/14 540.0 0.00 5.00
MKL 140419P00550000 P 04/19/14 550.0 0.00 5.00
MKL 140419P00560000 P 04/19/14 560.0 0.00 5.00
MKL 140419P00570000 P 04/19/14 570.0 0.00 5.00
MKL 140419P00580000 P 04/19/14 580.0 0.00 5.00
MKL 140419P00590000 P 04/19/14 590.0 0.00 5.00
MKL 140419P00600000 P 04/19/14 600.0 0.10 5.00
MKL 140419P00610000 P 04/19/14 610.0 0.00 0.85
MKL 140419P00620000 P 04/19/14 620.0 2.00 6.90
MKL 140419P00630000 P 04/19/14 630.0 11.50 16.50
MKL 140419P00640000 P 04/19/14 640.0 21.50 26.50
MKL 140419P00650000 P 04/19/14 650.0 31.50 36.50
MKL 140517C00540000 C 05/17/14 540.0 74.00 79.00
MKL 140517C00550000 C 05/17/14 550.0 63.90 68.90
MKL 140517C00560000 C 05/17/14 560.0 54.20 59.20
MKL 140517C00570000 C 05/17/14 570.0 45.00 50.00
MKL 140517C00580000 C 05/17/14 580.0 35.90 40.80
MKL 140517C00590000 C 05/17/14 590.0 27.10 31.60
MKL 140517C00600000 C 05/17/14 600.0 19.20 24.10
MKL 140517C00610000 C 05/17/14 610.0 12.80 16.60
MKL 140517C00620000 C 05/17/14 620.0 7.80 10.70
MKL 140517C00630000 C 05/17/14 630.0 4.40 6.40
MKL 140517C00640000 C 05/17/14 640.0 2.15 3.50
MKL 140517P00540000 P 05/17/14 540.0 0.15 0.80
MKL 140517P00550000 P 05/17/14 550.0 0.35 1.00
MKL 140517P00560000 P 05/17/14 560.0 0.65 1.35
MKL 140517P00570000 P 05/17/14 570.0 1.10 1.80
MKL 140517P00580000 P 05/17/14 580.0 1.80 2.70
MKL 140517P00590000 P 05/17/14 590.0 2.90 4.20
MKL 140517P00600000 P 05/17/14 600.0 4.70 6.60
MKL 140517P00610000 P 05/17/14 610.0 7.50 10.10
MKL 140517P00620000 P 05/17/14 620.0 11.60 15.30
MKL 140517P00630000 P 05/17/14 630.0 17.30 21.80
MKL 140517P00640000 P 05/17/14 640.0 24.70 29.20
MKL 140719C00490000 C 07/19/14 490.0 124.80 129.80
MKL 140719C00500000 C 07/19/14 500.0 115.00 120.00
MKL 140719C00510000 C 07/19/14 510.0 105.30 110.30
MKL 140719C00520000 C 07/19/14 520.0 95.60 100.60
MKL 140719C00530000 C 07/19/14 530.0 85.80 90.80
MKL 140719C00540000 C 07/19/14 540.0 76.10 81.10
MKL 140719C00550000 C 07/19/14 550.0 67.00 72.00
MKL 140719C00560000 C 07/19/14 560.0 57.90 62.80
MKL 140719C00570000 C 07/19/14 570.0 49.50 54.00
MKL 140719C00580000 C 07/19/14 580.0 41.30 46.10
MKL 140719C00590000 C 07/19/14 590.0 33.60 38.50
MKL 140719C00600000 C 07/19/14 600.0 26.80 31.00
MKL 140719C00610000 C 07/19/14 610.0 20.80 24.50
MKL 140719C00620000 C 07/19/14 620.0 15.60 18.80
MKL 140719C00630000 C 07/19/14 630.0 11.40 14.00
MKL 140719C00640000 C 07/19/14 640.0 8.00 10.10
MKL 140719C00650000 C 07/19/14 650.0 5.40 7.10
MKL 140719C00660000 C 07/19/14 660.0 3.50 4.80
MKL 140719C00670000 C 07/19/14 670.0 2.15 3.10
MKL 140719P00490000 P 07/19/14 490.0 0.40 1.05
MKL 140719P00500000 P 07/19/14 500.0 0.60 1.25
MKL 140719P00510000 P 07/19/14 510.0 0.85 1.50
MKL 140719P00520000 P 07/19/14 520.0 1.55 1.85
MKL 140719P00530000 P 07/19/14 530.0 1.55 2.25
MKL 140719P00540000 P 07/19/14 540.0 2.05 2.85
MKL 140719P00550000 P 07/19/14 550.0 2.75 3.70
MKL 140719P00560000 P 07/19/14 560.0 3.60 4.70
MKL 140719P00570000 P 07/19/14 570.0 4.90 6.10
MKL 140719P00580000 P 07/19/14 580.0 6.50 8.00
MKL 140719P00590000 P 07/19/14 590.0 8.60 10.50
MKL 140719P00600000 P 07/19/14 600.0 11.40 13.70
MKL 140719P00610000 P 07/19/14 610.0 14.90 17.60
MKL 140719P00620000 P 07/19/14 620.0 19.20 22.50
MKL 140719P00630000 P 07/19/14 630.0 24.40 28.30
MKL 140719P00640000 P 07/19/14 640.0 30.50 35.10
MKL 140719P00650000 P 07/19/14 650.0 37.40 42.20
MKL 140719P00660000 P 07/19/14 660.0 45.40 50.20
MKL 140719P00670000 P 07/19/14 670.0 54.00 58.90
MKL 141018C00520000 C 10/18/14 520.0 98.80 103.80
MKL 141018C00530000 C 10/18/14 530.0 89.60 94.50
MKL 141018C00540000 C 10/18/14 540.0 80.70 85.60
MKL 141018C00550000 C 10/18/14 550.0 72.50 77.40
MKL 141018C00560000 C 10/18/14 560.0 64.10 68.60
MKL 141018C00570000 C 10/18/14 570.0 56.20 60.70
MKL 141018C00580000 C 10/18/14 580.0 48.70 53.60
MKL 141018C00590000 C 10/18/14 590.0 41.60 46.20
MKL 141018C00600000 C 10/18/14 600.0 35.50 39.50
MKL 141018C00610000 C 10/18/14 610.0 29.80 33.10
MKL 141018C00620000 C 10/18/14 620.0 24.50 27.80
MKL 141018C00630000 C 10/18/14 630.0 19.90 22.80
MKL 141018C00640000 C 10/18/14 640.0 14.50 16.00
MKL 141018C00650000 C 10/18/14 650.0 12.50 14.70
MKL 141018C00660000 C 10/18/14 660.0 9.60 11.60
MKL 141018C00670000 C 10/18/14 670.0 7.30 9.10
MKL 141018P00520000 P 10/18/14 520.0 3.70 4.80
MKL 141018P00530000 P 10/18/14 530.0 4.60 5.80
MKL 141018P00540000 P 10/18/14 540.0 5.70 7.00
MKL 141018P00550000 P 10/18/14 550.0 7.00 8.50
MKL 141018P00560000 P 10/18/14 560.0 8.70 10.20
MKL 141018P00570000 P 10/18/14 570.0 10.60 12.40
MKL 141018P00580000 P 10/18/14 580.0 13.00 15.00
MKL 141018P00590000 P 10/18/14 590.0 15.80 18.00
MKL 141018P00600000 P 10/18/14 600.0 19.10 21.60
MKL 141018P00610000 P 10/18/14 610.0 22.90 25.80
MKL 141018P00620000 P 10/18/14 620.0 27.40 30.70
MKL 141018P00630000 P 10/18/14 630.0 32.40 36.10
MKL 141018P00640000 P 10/18/14 640.0 38.00 42.00
MKL 141018P00650000 P 10/18/14 650.0 44.10 48.60
MKL 141018P00660000 P 10/18/14 660.0 51.00 55.90
MKL 141018P00670000 P 10/18/14 670.0 58.50 63.40

OPRA data is delayed 15 minutes.