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 (2016-12-09)Premium Content

Markel Corp (MKL)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 170317C00840000 C 03/17/17 840.0 143.50 148.50
MKL 170317C00850000 C 03/17/17 850.0 133.50 138.50
MKL 170317C00860000 C 03/17/17 860.0 124.00 129.00
MKL 170317C00870000 C 03/17/17 870.0 114.00 119.00
MKL 170317C00880000 C 03/17/17 880.0 104.00 109.00
MKL 170317C00890000 C 03/17/17 890.0 94.00 99.00
MKL 170317C00900000 C 03/17/17 900.0 84.00 89.00
MKL 170317C00910000 C 03/17/17 910.0 74.50 79.50
MKL 170317C00920000 C 03/17/17 920.0 64.50 69.50
MKL 170317C00930000 C 03/17/17 930.0 55.00 60.00
MKL 170317C00940000 C 03/17/17 940.0 45.50 50.50
MKL 170317C00950000 C 03/17/17 950.0 37.00 42.00
MKL 170317C00960000 C 03/17/17 960.0 27.50 32.50
MKL 170317C00970000 C 03/17/17 970.0 19.50 24.50
MKL 170317C00980000 C 03/17/17 980.0 12.00 15.50
MKL 170317C00990000 C 03/17/17 990.0 7.00 12.00
MKL 170317P00840000 P 03/17/17 840.0 0.00 5.00
MKL 170317P00850000 P 03/17/17 850.0 0.00 5.00
MKL 170317P00860000 P 03/17/17 860.0 0.00 5.00
MKL 170317P00870000 P 03/17/17 870.0 0.00 5.00
MKL 170317P00880000 P 03/17/17 880.0 0.00 5.00
MKL 170317P00890000 P 03/17/17 890.0 0.00 5.00
MKL 170317P00900000 P 03/17/17 900.0 0.00 5.00
MKL 170317P00910000 P 03/17/17 910.0 0.00 5.00
MKL 170317P00920000 P 03/17/17 920.0 0.00 5.00
MKL 170317P00930000 P 03/17/17 930.0 0.00 5.00
MKL 170317P00940000 P 03/17/17 940.0 1.00 5.00
MKL 170317P00950000 P 03/17/17 950.0 0.50 5.50
MKL 170317P00960000 P 03/17/17 960.0 1.50 6.50
MKL 170317P00970000 P 03/17/17 970.0 3.50 8.50
MKL 170317P00980000 P 03/17/17 980.0 6.50 11.50
MKL 170317P00990000 P 03/17/17 990.0 11.00 16.00
MKL 170421C00770000 C 04/21/17 770.0 214.50 219.50
MKL 170421C00780000 C 04/21/17 780.0 204.50 209.50
MKL 170421C00790000 C 04/21/17 790.0 194.50 199.50
MKL 170421C00800000 C 04/21/17 800.0 185.00 190.00
MKL 170421C00810000 C 04/21/17 810.0 175.00 180.00
MKL 170421C00820000 C 04/21/17 820.0 165.00 170.00
MKL 170421C00830000 C 04/21/17 830.0 155.00 160.00
MKL 170421C00840000 C 04/21/17 840.0 145.50 150.50
MKL 170421C00850000 C 04/21/17 850.0 135.50 140.50
MKL 170421C00860000 C 04/21/17 860.0 125.50 130.50
MKL 170421C00870000 C 04/21/17 870.0 116.00 121.00
MKL 170421C00880000 C 04/21/17 880.0 106.00 111.00
MKL 170421C00890000 C 04/21/17 890.0 96.50 101.50
MKL 170421C00900000 C 04/21/17 900.0 87.00 92.00
MKL 170421C00910000 C 04/21/17 910.0 77.50 82.50
MKL 170421C00920000 C 04/21/17 920.0 68.00 73.00
MKL 170421C00930000 C 04/21/17 930.0 59.00 64.00
MKL 170421C00940000 C 04/21/17 940.0 50.50 55.50
MKL 170421C00950000 C 04/21/17 950.0 42.00 47.00
MKL 170421C00960000 C 04/21/17 960.0 34.00 39.00
MKL 170421C00970000 C 04/21/17 970.0 27.00 32.00
MKL 170421C00980000 C 04/21/17 980.0 21.50 26.50
MKL 170421C00990000 C 04/21/17 990.0 14.50 19.50
MKL 170421C01000000 C 04/21/17 1,000.0 10.00 15.00
MKL 170421P00770000 P 04/21/17 770.0 0.35 0.75
MKL 170421P00780000 P 04/21/17 780.0 0.00 5.00
MKL 170421P00790000 P 04/21/17 790.0 0.10 5.00
MKL 170421P00800000 P 04/21/17 800.0 0.15 5.00
MKL 170421P00810000 P 04/21/17 810.0 0.00 1.00
MKL 170421P00820000 P 04/21/17 820.0 0.30 5.00
MKL 170421P00830000 P 04/21/17 830.0 0.00 5.00
MKL 170421P00840000 P 04/21/17 840.0 0.95 5.00
MKL 170421P00850000 P 04/21/17 850.0 0.55 5.00
MKL 170421P00860000 P 04/21/17 860.0 0.00 5.00
MKL 170421P00870000 P 04/21/17 870.0 1.00 2.30
MKL 170421P00880000 P 04/21/17 880.0 0.00 5.00
MKL 170421P00890000 P 04/21/17 890.0 0.00 5.00
MKL 170421P00900000 P 04/21/17 900.0 1.80 5.50
MKL 170421P00910000 P 04/21/17 910.0 0.50 5.50
MKL 170421P00920000 P 04/21/17 920.0 1.50 6.50
MKL 170421P00930000 P 04/21/17 930.0 2.50 7.50
MKL 170421P00940000 P 04/21/17 940.0 3.50 8.50
MKL 170421P00950000 P 04/21/17 950.0 5.00 10.00
MKL 170421P00960000 P 04/21/17 960.0 7.50 12.50
MKL 170421P00970000 P 04/21/17 970.0 10.00 15.00
MKL 170421P00980000 P 04/21/17 980.0 13.50 18.50
MKL 170421P00990000 P 04/21/17 990.0 18.50 23.50
MKL 170421P01000000 P 04/21/17 1,000.0 23.50 28.50
MKL 170721C00830000 C 07/21/17 830.0 161.00 166.00
MKL 170721C00840000 C 07/21/17 840.0 151.50 156.50
MKL 170721C00850000 C 07/21/17 850.0 142.00 147.00
MKL 170721C00860000 C 07/21/17 860.0 133.00 138.00
MKL 170721C00870000 C 07/21/17 870.0 123.50 128.50
MKL 170721C00880000 C 07/21/17 880.0 114.50 119.50
MKL 170721C00890000 C 07/21/17 890.0 106.00 111.00
MKL 170721C00900000 C 07/21/17 900.0 97.00 102.00
MKL 170721C00910000 C 07/21/17 910.0 88.50 93.50
MKL 170721C00920000 C 07/21/17 920.0 80.50 85.50
MKL 170721C00930000 C 07/21/17 930.0 72.50 77.50
MKL 170721C00940000 C 07/21/17 940.0 64.50 69.50
MKL 170721C00950000 C 07/21/17 950.0 57.50 62.50
MKL 170721C00960000 C 07/21/17 960.0 50.50 55.50
MKL 170721C00970000 C 07/21/17 970.0 44.00 49.00
MKL 170721C00980000 C 07/21/17 980.0 37.50 42.50
MKL 170721C00990000 C 07/21/17 990.0 33.00 37.50
MKL 170721C01000000 C 07/21/17 1,000.0 27.00 32.00
MKL 170721P00830000 P 07/21/17 830.0 3.60 6.40
MKL 170721P00840000 P 07/21/17 840.0 2.50 7.00
MKL 170721P00850000 P 07/21/17 850.0 3.00 8.00
MKL 170721P00860000 P 07/21/17 860.0 3.50 8.50
MKL 170721P00870000 P 07/21/17 870.0 4.00 9.00
MKL 170721P00880000 P 07/21/17 880.0 5.10 10.00
MKL 170721P00890000 P 07/21/17 890.0 8.00 11.50
MKL 170721P00900000 P 07/21/17 900.0 9.30 13.00
MKL 170721P00910000 P 07/21/17 910.0 9.00 14.00
MKL 170721P00920000 P 07/21/17 920.0 10.50 15.50
MKL 170721P00930000 P 07/21/17 930.0 12.50 17.50
MKL 170721P00940000 P 07/21/17 940.0 15.00 20.00
MKL 170721P00950000 P 07/21/17 950.0 17.50 22.50
MKL 170721P00960000 P 07/21/17 960.0 20.50 25.50
MKL 170721P00970000 P 07/21/17 970.0 24.00 29.00
MKL 170721P00980000 P 07/21/17 980.0 28.00 33.00
MKL 170721P00990000 P 07/21/17 990.0 32.00 37.00
MKL 170721P01000000 P 07/21/17 1,000.0 37.00 42.00
MKL 171020C00910000 C 10/20/17 910.0 99.50 104.50
MKL 171020C00920000 C 10/20/17 920.0 92.00 97.00
MKL 171020C00930000 C 10/20/17 930.0 84.50 89.50
MKL 171020C00940000 C 10/20/17 940.0 77.00 82.00
MKL 171020C00950000 C 10/20/17 950.0 70.00 75.00
MKL 171020C00960000 C 10/20/17 960.0 63.50 68.50
MKL 171020C00970000 C 10/20/17 970.0 57.00 62.00
MKL 171020C00980000 C 10/20/17 980.0 51.00 56.00
MKL 171020C00990000 C 10/20/17 990.0 45.50 50.50
MKL 171020C01000000 C 10/20/17 1,000.0 40.00 45.00
MKL 171020C01010000 C 10/20/17 1,010.0 35.00 40.00
MKL 171020P00910000 P 10/20/17 910.0 16.50 21.50
MKL 171020P00920000 P 10/20/17 920.0 18.50 23.50
MKL 171020P00930000 P 10/20/17 930.0 21.00 26.00
MKL 171020P00940000 P 10/20/17 940.0 24.00 29.00
MKL 171020P00950000 P 10/20/17 950.0 28.40 32.50
MKL 171020P00960000 P 10/20/17 960.0 30.00 35.00
MKL 171020P00970000 P 10/20/17 970.0 34.00 39.00
MKL 171020P00980000 P 10/20/17 980.0 38.00 43.00
MKL 171020P00990000 P 10/20/17 990.0 42.00 47.00
MKL 171020P01000000 P 10/20/17 1,000.0 47.00 52.00
MKL 171020P01010000 P 10/20/17 1,010.0 52.00 57.00

OPRA data is delayed 15 minutes.