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 (2015-06-12)Premium Content

Markel Corp (MKL)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150821C00750000 C 08/21/15 750.0 130.00 135.00
MKL 150821C00760000 C 08/21/15 760.0 120.00 125.00
MKL 150821C00770000 C 08/21/15 770.0 110.00 115.00
MKL 150821C00780000 C 08/21/15 780.0 100.50 105.50
MKL 150821C00790000 C 08/21/15 790.0 90.50 95.50
MKL 150821C00800000 C 08/21/15 800.0 80.50 85.50
MKL 150821C00810000 C 08/21/15 810.0 71.00 76.00
MKL 150821C00820000 C 08/21/15 820.0 61.50 66.50
MKL 150821C00830000 C 08/21/15 830.0 52.00 57.00
MKL 150821C00840000 C 08/21/15 840.0 43.00 48.00
MKL 150821C00850000 C 08/21/15 850.0 34.60 39.50
MKL 150821C00860000 C 08/21/15 860.0 26.50 31.50
MKL 150821C00870000 C 08/21/15 870.0 20.10 24.50
MKL 150821C00880000 C 08/21/15 880.0 14.40 18.40
MKL 150821C00890000 C 08/21/15 890.0 9.70 13.00
MKL 150821C00900000 C 08/21/15 900.0 6.20 8.70
MKL 150821C00910000 C 08/21/15 910.0 3.60 5.50
MKL 150821C00920000 C 08/21/15 920.0 2.10 3.30
MKL 150821C00930000 C 08/21/15 930.0 1.00 1.80
MKL 150821P00750000 P 08/21/15 750.0 0.05 1.25
MKL 150821P00760000 P 08/21/15 760.0 0.55 1.35
MKL 150821P00770000 P 08/21/15 770.0 0.75 1.50
MKL 150821P00780000 P 08/21/15 780.0 0.90 1.60
MKL 150821P00790000 P 08/21/15 790.0 0.95 1.85
MKL 150821P00810000 P 08/21/15 810.0 1.55 2.35
MKL 150821P00820000 P 08/21/15 820.0 2.00 2.80
MKL 150821P00830000 P 08/21/15 830.0 2.50 3.60
MKL 150821P00840000 P 08/21/15 840.0 3.40 4.70
MKL 150821P00850000 P 08/21/15 850.0 4.90 6.50
MKL 150821P00860000 P 08/21/15 860.0 6.50 8.80
MKL 150821P00870000 P 08/21/15 870.0 9.10 12.00
MKL 150821P00880000 P 08/21/15 880.0 12.60 16.50
MKL 150821P00890000 P 08/21/15 890.0 17.20 21.90
MKL 150821P00900000 P 08/21/15 900.0 23.50 28.50
MKL 150821P00910000 P 08/21/15 910.0 30.50 35.50
MKL 150821P00920000 P 08/21/15 920.0 38.50 43.50
MKL 150821P00930000 P 08/21/15 930.0 47.50 52.50
MKL 150918C00820000 C 09/18/15 820.0 64.50 69.50
MKL 150918C00830000 C 09/18/15 830.0 55.50 60.50
MKL 150918C00840000 C 09/18/15 840.0 47.50 52.50
MKL 150918C00850000 C 09/18/15 850.0 39.60 44.50
MKL 150918C00860000 C 09/18/15 860.0 32.20 37.00
MKL 150918C00870000 C 09/18/15 870.0 26.00 30.50
MKL 150918C00880000 C 09/18/15 880.0 20.40 24.40
MKL 150918C00890000 C 09/18/15 890.0 15.50 19.00
MKL 150918C00900000 C 09/18/15 900.0 11.30 14.40
MKL 150918C00910000 C 09/18/15 910.0 8.20 10.60
MKL 150918C00920000 C 09/18/15 920.0 5.70 7.60
MKL 150918P00820000 P 09/18/15 820.0 4.40 5.60
MKL 150918P00830000 P 09/18/15 830.0 5.70 7.10
MKL 150918P00840000 P 09/18/15 840.0 7.00 8.90
MKL 150918P00850000 P 09/18/15 850.0 9.00 11.20
MKL 150918P00860000 P 09/18/15 860.0 11.30 14.10
MKL 150918P00870000 P 09/18/15 870.0 14.40 17.70
MKL 150918P00880000 P 09/18/15 880.0 18.20 22.10
MKL 150918P00890000 P 09/18/15 890.0 22.80 27.00
MKL 150918P00900000 P 09/18/15 900.0 28.50 33.30
MKL 150918P00910000 P 09/18/15 910.0 35.00 39.80
MKL 150918P00920000 P 09/18/15 920.0 42.00 47.00
MKL 151016C00700000 C 10/16/15 700.0 181.50 186.50
MKL 151016C00710000 C 10/16/15 710.0 172.00 177.00
MKL 151016C00720000 C 10/16/15 720.0 162.00 167.00
MKL 151016C00730000 C 10/16/15 730.0 152.50 157.50
MKL 151016C00740000 C 10/16/15 740.0 142.50 147.50
MKL 151016C00750000 C 10/16/15 750.0 133.00 138.00
MKL 151016C00760000 C 10/16/15 760.0 123.00 128.00
MKL 151016C00770000 C 10/16/15 770.0 113.50 118.50
MKL 151016C00780000 C 10/16/15 780.0 104.00 109.00
MKL 151016C00790000 C 10/16/15 790.0 94.50 99.50
MKL 151016C00800000 C 10/16/15 800.0 85.50 90.50
MKL 151016C00810000 C 10/16/15 810.0 76.50 81.50
MKL 151016C00820000 C 10/16/15 820.0 68.00 73.00
MKL 151016C00830000 C 10/16/15 830.0 59.50 64.50
MKL 151016C00840000 C 10/16/15 840.0 51.60 56.50
MKL 151016C00850000 C 10/16/15 850.0 44.30 49.00
MKL 151016C00860000 C 10/16/15 860.0 37.10 42.00
MKL 151016C00870000 C 10/16/15 870.0 31.10 35.60
MKL 151016C00880000 C 10/16/15 880.0 25.20 29.60
MKL 151016C00890000 C 10/16/15 890.0 20.50 24.10
MKL 151016C00900000 C 10/16/15 900.0 16.20 19.30
MKL 151016C00910000 C 10/16/15 910.0 12.40 15.20
MKL 151016C00920000 C 10/16/15 920.0 9.50 11.80
MKL 151016P00700000 P 10/16/15 700.0 1.60 2.35
MKL 151016P00710000 P 10/16/15 710.0 1.65 2.55
MKL 151016P00720000 P 10/16/15 720.0 1.85 2.70
MKL 151016P00730000 P 10/16/15 730.0 2.05 2.85
MKL 151016P00740000 P 10/16/15 740.0 2.35 3.10
MKL 151016P00750000 P 10/16/15 750.0 2.60 3.40
MKL 151016P00760000 P 10/16/15 760.0 2.90 3.70
MKL 151016P00770000 P 10/16/15 770.0 3.20 4.10
MKL 151016P00780000 P 10/16/15 780.0 3.70 4.70
MKL 151016P00790000 P 10/16/15 790.0 4.20 5.30
MKL 151016P00800000 P 10/16/15 800.0 5.00 6.20
MKL 151016P00810000 P 10/16/15 810.0 5.90 7.30
MKL 151016P00820000 P 10/16/15 820.0 7.10 8.70
MKL 151016P00830000 P 10/16/15 830.0 8.70 10.60
MKL 151016P00840000 P 10/16/15 840.0 10.60 12.80
MKL 151016P00850000 P 10/16/15 850.0 13.00 15.40
MKL 151016P00860000 P 10/16/15 860.0 15.60 18.60
MKL 151016P00870000 P 10/16/15 870.0 18.90 22.40
MKL 151016P00880000 P 10/16/15 880.0 23.10 26.50
MKL 151016P00890000 P 10/16/15 890.0 27.50 31.50
MKL 151016P00900000 P 10/16/15 900.0 33.00 37.20
MKL 151016P00910000 P 10/16/15 910.0 39.00 43.90
MKL 151016P00920000 P 10/16/15 920.0 45.50 50.50
MKL 160115C00740000 C 01/15/16 740.0 148.00 153.00
MKL 160115C00750000 C 01/15/16 750.0 138.50 143.50
MKL 160115C00760000 C 01/15/16 760.0 129.50 134.50
MKL 160115C00770000 C 01/15/16 770.0 120.50 125.50
MKL 160115C00780000 C 01/15/16 780.0 111.50 116.50
MKL 160115C00790000 C 01/15/16 790.0 103.00 108.00
MKL 160115C00800000 C 01/15/16 800.0 94.50 99.50
MKL 160115C00810000 C 01/15/16 810.0 86.50 91.50
MKL 160115C00820000 C 01/15/16 820.0 78.50 83.50
MKL 160115C00830000 C 01/15/16 830.0 71.00 76.00
MKL 160115C00840000 C 01/15/16 840.0 63.80 68.50
MKL 160115C00850000 C 01/15/16 850.0 56.60 61.50
MKL 160115C00860000 C 01/15/16 860.0 50.60 55.30
MKL 160115C00870000 C 01/15/16 870.0 44.60 49.00
MKL 160115C00880000 C 01/15/16 880.0 39.00 43.20
MKL 160115C00890000 C 01/15/16 890.0 33.90 37.80
MKL 160115C00900000 C 01/15/16 900.0 29.20 32.80
MKL 160115C00910000 C 01/15/16 910.0 25.00 28.20
MKL 160115C00920000 C 01/15/16 920.0 21.20 24.10
MKL 160115P00730000 P 01/15/16 730.0 5.30 6.50
MKL 160115P00740000 P 01/15/16 740.0 5.90 7.10
MKL 160115P00750000 P 01/15/16 750.0 6.50 7.80
MKL 160115P00760000 P 01/15/16 760.0 7.40 8.70
MKL 160115P00770000 P 01/15/16 770.0 8.30 9.60
MKL 160115P00780000 P 01/15/16 780.0 9.30 10.90
MKL 160115P00790000 P 01/15/16 790.0 10.60 12.20
MKL 160115P00800000 P 01/15/16 800.0 12.30 13.90
MKL 160115P00810000 P 01/15/16 810.0 13.80 15.90
MKL 160115P00820000 P 01/15/16 820.0 15.80 18.00
MKL 160115P00830000 P 01/15/16 830.0 18.10 20.50
MKL 160115P00840000 P 01/15/16 840.0 20.80 23.30
MKL 160115P00850000 P 01/15/16 850.0 23.70 26.70
MKL 160115P00860000 P 01/15/16 860.0 27.00 30.10
MKL 160115P00870000 P 01/15/16 870.0 30.90 34.10
MKL 160115P00880000 P 01/15/16 880.0 35.10 38.50
MKL 160115P00890000 P 01/15/16 890.0 39.40 43.40
MKL 160115P00900000 P 01/15/16 900.0 44.70 48.70
MKL 160115P00910000 P 01/15/16 910.0 50.00 54.80
MKL 160115P00920000 P 01/15/16 920.0 56.00 60.80

OPRA data is delayed 15 minutes.