Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Markel Corp (MKL)
As of Jun 22 2018 2:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 180720C00900000 C Jul 20, 2018 900.0 207.50 212.50
MKL 180720C00910000 C Jul 20, 2018 910.0 197.50 202.50
MKL 180720C00920000 C Jul 20, 2018 920.0 187.50 192.50
MKL 180720C00930000 C Jul 20, 2018 930.0 177.50 182.50
MKL 180720C00940000 C Jul 20, 2018 940.0 167.50 172.50
MKL 180720C00950000 C Jul 20, 2018 950.0 158.00 163.00
MKL 180720C00960000 C Jul 20, 2018 960.0 148.00 153.00
MKL 180720C00970000 C Jul 20, 2018 970.0 138.00 143.00
MKL 180720C00980000 C Jul 20, 2018 980.0 128.00 133.00
MKL 180720C00990000 C Jul 20, 2018 990.0 118.50 123.50
MKL 180720C01000000 C Jul 20, 2018 1,000.0 108.50 113.50
MKL 180720C01010000 C Jul 20, 2018 1,010.0 99.00 104.00
MKL 180720C01020000 C Jul 20, 2018 1,020.0 89.00 94.00
MKL 180720C01030000 C Jul 20, 2018 1,030.0 79.50 84.50
MKL 180720C01040000 C Jul 20, 2018 1,040.0 70.00 75.00
MKL 180720C01050000 C Jul 20, 2018 1,050.0 61.00 66.00
MKL 180720C01060000 C Jul 20, 2018 1,060.0 52.00 57.00
MKL 180720C01070000 C Jul 20, 2018 1,070.0 43.50 48.50
MKL 180720C01080000 C Jul 20, 2018 1,080.0 35.50 40.50
MKL 180720C01090000 C Jul 20, 2018 1,090.0 28.00 33.00
MKL 180720C01100000 C Jul 20, 2018 1,100.0 21.50 26.50
MKL 180720C01110000 C Jul 20, 2018 1,110.0 15.50 20.50
MKL 180720C01120000 C Jul 20, 2018 1,120.0 10.50 15.50
MKL 180720C01130000 C Jul 20, 2018 1,130.0 7.20 10.90
MKL 180720C01140000 C Jul 20, 2018 1,140.0 4.70 7.40
MKL 180720C01150000 C Jul 20, 2018 1,150.0 3.10 4.80
MKL 180720C01160000 C Jul 20, 2018 1,160.0 1.50 3.10
MKL 180720C01170000 C Jul 20, 2018 1,170.0 0.80 1.85
MKL 180720C01180000 C Jul 20, 2018 1,180.0 0.25 1.15
MKL 180720C01190000 C Jul 20, 2018 1,190.0 0.00 0.80
MKL 180720C01200000 C Jul 20, 2018 1,200.0 0.05 0.65
MKL 180720C01210000 C Jul 20, 2018 1,210.0 0.00 0.55
MKL 180720C01220000 C Jul 20, 2018 1,220.0 0.00 0.55
MKL 180720C01230000 C Jul 20, 2018 1,230.0 0.00 0.50
MKL 180720C01240000 C Jul 20, 2018 1,240.0 0.00 0.50
MKL 180720P00900000 P Jul 20, 2018 900.0 0.00 0.65
MKL 180720P00910000 P Jul 20, 2018 910.0 0.00 0.70
MKL 180720P00920000 P Jul 20, 2018 920.0 0.00 0.70
MKL 180720P00930000 P Jul 20, 2018 930.0 0.00 0.80
MKL 180720P00940000 P Jul 20, 2018 940.0 0.00 0.85
MKL 180720P00950000 P Jul 20, 2018 950.0 0.00 0.85
MKL 180720P00960000 P Jul 20, 2018 960.0 0.00 1.05
MKL 180720P00970000 P Jul 20, 2018 970.0 0.10 1.05
MKL 180720P00980000 P Jul 20, 2018 980.0 0.20 1.25
MKL 180720P00990000 P Jul 20, 2018 990.0 0.40 1.35
MKL 180720P01000000 P Jul 20, 2018 1,000.0 0.55 1.55
MKL 180720P01010000 P Jul 20, 2018 1,010.0 0.80 1.75
MKL 180720P01020000 P Jul 20, 2018 1,020.0 1.10 2.05
MKL 180720P01030000 P Jul 20, 2018 1,030.0 1.50 2.45
MKL 180720P01040000 P Jul 20, 2018 1,040.0 1.90 3.10
MKL 180720P01050000 P Jul 20, 2018 1,050.0 2.50 4.00
MKL 180720P01060000 P Jul 20, 2018 1,060.0 3.40 5.30
MKL 180720P01070000 P Jul 20, 2018 1,070.0 4.50 7.00
MKL 180720P01080000 P Jul 20, 2018 1,080.0 6.20 9.30
MKL 180720P01090000 P Jul 20, 2018 1,090.0 8.30 12.30
MKL 180720P01100000 P Jul 20, 2018 1,100.0 11.10 16.00
MKL 180720P01110000 P Jul 20, 2018 1,110.0 15.50 20.50
MKL 180720P01120000 P Jul 20, 2018 1,120.0 20.50 25.50
MKL 180720P01130000 P Jul 20, 2018 1,130.0 26.50 31.50
MKL 180720P01140000 P Jul 20, 2018 1,140.0 33.50 38.50
MKL 180720P01150000 P Jul 20, 2018 1,150.0 41.50 46.50
MKL 180720P01160000 P Jul 20, 2018 1,160.0 50.50 55.50
MKL 180720P01170000 P Jul 20, 2018 1,170.0 60.00 65.00
MKL 180720P01180000 P Jul 20, 2018 1,180.0 70.00 75.00
MKL 180720P01190000 P Jul 20, 2018 1,190.0 80.00 85.00
MKL 180720P01200000 P Jul 20, 2018 1,200.0 90.00 95.00
MKL 180720P01210000 P Jul 20, 2018 1,210.0 100.00 105.00
MKL 180720P01220000 P Jul 20, 2018 1,220.0 110.00 115.00
MKL 180720P01230000 P Jul 20, 2018 1,230.0 120.00 125.00
MKL 180720P01240000 P Jul 20, 2018 1,240.0 130.00 135.00
MKL 180817C01050000 C Aug 17, 2018 1,050.0 69.00 74.00
MKL 180817C01060000 C Aug 17, 2018 1,060.0 61.00 66.00
MKL 180817C01070000 C Aug 17, 2018 1,070.0 53.50 58.50
MKL 180817C01080000 C Aug 17, 2018 1,080.0 46.00 51.00
MKL 180817C01090000 C Aug 17, 2018 1,090.0 39.50 44.50
MKL 180817C01100000 C Aug 17, 2018 1,100.0 33.00 38.00
MKL 180817C01110000 C Aug 17, 2018 1,110.0 27.00 32.00
MKL 180817C01120000 C Aug 17, 2018 1,120.0 22.00 26.90
MKL 180817C01130000 C Aug 17, 2018 1,130.0 17.50 22.40
MKL 180817C01140000 C Aug 17, 2018 1,140.0 13.70 18.00
MKL 180817C01150000 C Aug 17, 2018 1,150.0 10.40 14.30
MKL 180817P01050000 P Aug 17, 2018 1,050.0 8.10 10.60
MKL 180817P01060000 P Aug 17, 2018 1,060.0 9.70 12.50
MKL 180817P01070000 P Aug 17, 2018 1,070.0 11.80 15.10
MKL 180817P01080000 P Aug 17, 2018 1,080.0 14.10 18.10
MKL 180817P01090000 P Aug 17, 2018 1,090.0 17.00 21.50
MKL 180817P01100000 P Aug 17, 2018 1,100.0 20.50 25.50
MKL 180817P01110000 P Aug 17, 2018 1,110.0 24.50 29.50
MKL 180817P01120000 P Aug 17, 2018 1,120.0 29.50 34.50
MKL 180817P01130000 P Aug 17, 2018 1,130.0 35.00 40.00
MKL 180817P01140000 P Aug 17, 2018 1,140.0 41.00 46.00
MKL 180817P01150000 P Aug 17, 2018 1,150.0 48.00 53.00
MKL 181019C01050000 C Oct 19, 2018 1,050.0 82.50 87.50
MKL 181019C01060000 C Oct 19, 2018 1,060.0 75.00 80.00
MKL 181019C01070000 C Oct 19, 2018 1,070.0 68.00 73.00
MKL 181019C01080000 C Oct 19, 2018 1,080.0 61.00 66.00
MKL 181019C01090000 C Oct 19, 2018 1,090.0 54.50 59.50
MKL 181019C01100000 C Oct 19, 2018 1,100.0 48.50 53.50
MKL 181019C01110000 C Oct 19, 2018 1,110.0 42.50 47.50
MKL 181019C01120000 C Oct 19, 2018 1,120.0 37.00 42.00
MKL 181019C01130000 C Oct 19, 2018 1,130.0 32.00 37.00
MKL 181019C01140000 C Oct 19, 2018 1,140.0 27.50 32.50
MKL 181019C01150000 C Oct 19, 2018 1,150.0 23.10 28.00
MKL 181019C01160000 C Oct 19, 2018 1,160.0 19.80 24.30
MKL 181019C01170000 C Oct 19, 2018 1,170.0 16.50 20.70
MKL 181019C01180000 C Oct 19, 2018 1,180.0 14.10 17.40
MKL 181019C01190000 C Oct 19, 2018 1,190.0 11.60 14.60
MKL 181019C01200000 C Oct 19, 2018 1,200.0 9.30 12.00
MKL 181019C01210000 C Oct 19, 2018 1,210.0 7.70 10.10
MKL 181019C01220000 C Oct 19, 2018 1,220.0 6.10 8.30
MKL 181019C01230000 C Oct 19, 2018 1,230.0 4.90 6.60
MKL 181019C01240000 C Oct 19, 2018 1,240.0 3.80 5.50
MKL 181019C01260000 C Oct 19, 2018 1,260.0 2.30 3.50
MKL 181019C01270000 C Oct 19, 2018 1,270.0 1.75 2.70
MKL 181019P01050000 P Oct 19, 2018 1,050.0 16.10 19.20
MKL 181019P01060000 P Oct 19, 2018 1,060.0 18.40 21.90
MKL 181019P01070000 P Oct 19, 2018 1,070.0 21.00 24.80
MKL 181019P01080000 P Oct 19, 2018 1,080.0 24.00 28.40
MKL 181019P01090000 P Oct 19, 2018 1,090.0 27.00 32.00
MKL 181019P01100000 P Oct 19, 2018 1,100.0 31.00 35.90
MKL 181019P01110000 P Oct 19, 2018 1,110.0 35.00 40.00
MKL 181019P01120000 P Oct 19, 2018 1,120.0 39.50 44.50
MKL 181019P01130000 P Oct 19, 2018 1,130.0 45.00 50.00
MKL 181019P01140000 P Oct 19, 2018 1,140.0 50.50 55.50
MKL 181019P01150000 P Oct 19, 2018 1,150.0 56.50 61.50
MKL 181019P01160000 P Oct 19, 2018 1,160.0 63.00 68.00
MKL 181019P01170000 P Oct 19, 2018 1,170.0 70.00 75.00
MKL 181019P01180000 P Oct 19, 2018 1,180.0 77.00 82.00
MKL 181019P01190000 P Oct 19, 2018 1,190.0 85.00 90.00
MKL 181019P01200000 P Oct 19, 2018 1,200.0 93.00 98.00
MKL 181019P01210000 P Oct 19, 2018 1,210.0 101.50 106.50
MKL 181019P01220000 P Oct 19, 2018 1,220.0 110.50 115.50
MKL 181019P01230000 P Oct 19, 2018 1,230.0 120.00 125.00
MKL 181019P01240000 P Oct 19, 2018 1,240.0 130.00 135.00
MKL 181019P01260000 P Oct 19, 2018 1,260.0 150.00 155.00
MKL 181019P01270000 P Oct 19, 2018 1,270.0 160.00 165.00
MKL 190118C01050000 C Jan 18, 2019 1,050.0 99.50 104.50
MKL 190118C01060000 C Jan 18, 2019 1,060.0 92.50 97.50
MKL 190118C01070000 C Jan 18, 2019 1,070.0 85.50 90.50
MKL 190118C01080000 C Jan 18, 2019 1,080.0 79.00 84.00
MKL 190118C01090000 C Jan 18, 2019 1,090.0 72.50 77.50
MKL 190118C01100000 C Jan 18, 2019 1,100.0 66.50 71.50
MKL 190118C01110000 C Jan 18, 2019 1,110.0 60.50 65.50
MKL 190118C01120000 C Jan 18, 2019 1,120.0 55.00 60.00
MKL 190118C01130000 C Jan 18, 2019 1,130.0 49.50 54.50
MKL 190118C01140000 C Jan 18, 2019 1,140.0 44.50 49.50
MKL 190118C01150000 C Jan 18, 2019 1,150.0 40.00 45.00
MKL 190118C01160000 C Jan 18, 2019 1,160.0 36.10 40.50
MKL 190118C01170000 C Jan 18, 2019 1,170.0 32.00 36.40
MKL 190118C01180000 C Jan 18, 2019 1,180.0 28.60 33.00
MKL 190118P01050000 P Jan 18, 2019 1,050.0 25.30 29.10
MKL 190118P01060000 P Jan 18, 2019 1,060.0 28.00 32.00
MKL 190118P01070000 P Jan 18, 2019 1,070.0 31.30 34.90
MKL 190118P01080000 P Jan 18, 2019 1,080.0 34.50 39.00
MKL 190118P01090000 P Jan 18, 2019 1,090.0 37.50 42.40
MKL 190118P01100000 P Jan 18, 2019 1,100.0 41.50 46.50
MKL 190118P01110000 P Jan 18, 2019 1,110.0 45.50 50.50
MKL 190118P01120000 P Jan 18, 2019 1,120.0 50.50 55.50
MKL 190118P01130000 P Jan 18, 2019 1,130.0 55.00 60.00
MKL 190118P01140000 P Jan 18, 2019 1,140.0 60.50 65.50
MKL 190118P01150000 P Jan 18, 2019 1,150.0 66.00 71.00
MKL 190118P01160000 P Jan 18, 2019 1,160.0 72.00 77.00
MKL 190118P01170000 P Jan 18, 2019 1,170.0 78.00 83.00
MKL 190118P01180000 P Jan 18, 2019 1,180.0 85.00 90.00
OPRA data is delayed 15 minutes.