Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Markel Corp (MKL)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 180316C01030000 C Mar 16, 2018 1,030.0 91.50 96.50
MKL 180316C01040000 C Mar 16, 2018 1,040.0 82.00 87.00
MKL 180316C01050000 C Mar 16, 2018 1,050.0 73.00 78.00
MKL 180316C01060000 C Mar 16, 2018 1,060.0 64.00 69.00
MKL 180316C01070000 C Mar 16, 2018 1,070.0 55.00 60.00
MKL 180316C01080000 C Mar 16, 2018 1,080.0 46.50 51.50
MKL 180316C01090000 C Mar 16, 2018 1,090.0 39.00 44.00
MKL 180316C01100000 C Mar 16, 2018 1,100.0 31.50 36.50
MKL 180316C01110000 C Mar 16, 2018 1,110.0 25.00 30.00
MKL 180316C01120000 C Mar 16, 2018 1,120.0 19.00 24.00
MKL 180316C01130000 C Mar 16, 2018 1,130.0 14.00 19.00
MKL 180316C01140000 C Mar 16, 2018 1,140.0 9.50 14.50
MKL 180316C01150000 C Mar 16, 2018 1,150.0 6.00 10.90
MKL 180316C01160000 C Mar 16, 2018 1,160.0 3.50 8.40
MKL 180316C01170000 C Mar 16, 2018 1,170.0 1.50 6.40
MKL 180316P01030000 P Mar 16, 2018 1,030.0 0.35 4.40
MKL 180316P01040000 P Mar 16, 2018 1,040.0 0.25 4.90
MKL 180316P01050000 P Mar 16, 2018 1,050.0 1.60 5.90
MKL 180316P01060000 P Mar 16, 2018 1,060.0 2.00 6.50
MKL 180316P01070000 P Mar 16, 2018 1,070.0 3.50 8.00
MKL 180316P01080000 P Mar 16, 2018 1,080.0 4.60 9.50
MKL 180316P01090000 P Mar 16, 2018 1,090.0 6.50 11.50
MKL 180316P01100000 P Mar 16, 2018 1,100.0 9.50 14.00
MKL 180316P01110000 P Mar 16, 2018 1,110.0 13.00 17.50
MKL 180316P01120000 P Mar 16, 2018 1,120.0 17.00 21.50
MKL 180316P01130000 P Mar 16, 2018 1,130.0 21.50 26.50
MKL 180316P01140000 P Mar 16, 2018 1,140.0 27.50 32.50
MKL 180316P01150000 P Mar 16, 2018 1,150.0 34.00 39.00
MKL 180316P01160000 P Mar 16, 2018 1,160.0 41.50 46.50
MKL 180316P01170000 P Mar 16, 2018 1,170.0 49.50 54.50
MKL 180420C01000000 C Apr 20, 2018 1,000.0 127.50 132.50
MKL 180420C01010000 C Apr 20, 2018 1,010.0 118.00 123.00
MKL 180420C01020000 C Apr 20, 2018 1,020.0 109.00 114.00
MKL 180420C01030000 C Apr 20, 2018 1,030.0 100.00 105.00
MKL 180420C01040000 C Apr 20, 2018 1,040.0 91.50 96.50
MKL 180420C01050000 C Apr 20, 2018 1,050.0 83.00 88.00
MKL 180420C01060000 C Apr 20, 2018 1,060.0 75.00 80.00
MKL 180420C01070000 C Apr 20, 2018 1,070.0 67.00 72.00
MKL 180420C01080000 C Apr 20, 2018 1,080.0 59.50 64.50
MKL 180420C01090000 C Apr 20, 2018 1,090.0 52.50 57.50
MKL 180420C01100000 C Apr 20, 2018 1,100.0 46.00 51.00
MKL 180420C01110000 C Apr 20, 2018 1,110.0 39.50 44.50
MKL 180420C01120000 C Apr 20, 2018 1,120.0 34.00 39.00
MKL 180420C01130000 C Apr 20, 2018 1,130.0 28.50 33.50
MKL 180420C01140000 C Apr 20, 2018 1,140.0 23.50 28.50
MKL 180420C01150000 C Apr 20, 2018 1,150.0 19.50 24.50
MKL 180420C01160000 C Apr 20, 2018 1,160.0 15.50 20.50
MKL 180420P01000000 P Apr 20, 2018 1,000.0 4.00 7.50
MKL 180420P01010000 P Apr 20, 2018 1,010.0 4.50 8.50
MKL 180420P01020000 P Apr 20, 2018 1,020.0 6.00 9.30
MKL 180420P01030000 P Apr 20, 2018 1,030.0 6.00 10.50
MKL 180420P01040000 P Apr 20, 2018 1,040.0 7.50 12.00
MKL 180420P01050000 P Apr 20, 2018 1,050.0 8.00 13.00
MKL 180420P01060000 P Apr 20, 2018 1,060.0 10.00 15.00
MKL 180420P01070000 P Apr 20, 2018 1,070.0 12.00 17.00
MKL 180420P01080000 P Apr 20, 2018 1,080.0 14.50 19.50
MKL 180420P01090000 P Apr 20, 2018 1,090.0 17.50 22.50
MKL 180420P01100000 P Apr 20, 2018 1,100.0 21.00 26.00
MKL 180420P01110000 P Apr 20, 2018 1,110.0 24.50 29.50
MKL 180420P01120000 P Apr 20, 2018 1,120.0 29.00 34.00
MKL 180420P01130000 P Apr 20, 2018 1,130.0 33.50 38.50
MKL 180420P01140000 P Apr 20, 2018 1,140.0 38.50 43.50
MKL 180420P01150000 P Apr 20, 2018 1,150.0 44.50 49.50
MKL 180420P01160000 P Apr 20, 2018 1,160.0 51.00 56.00
MKL 180720C00900000 C Jul 20, 2018 900.0 235.00 240.00
MKL 180720C00910000 C Jul 20, 2018 910.0 225.50 230.50
MKL 180720C00920000 C Jul 20, 2018 920.0 216.50 221.50
MKL 180720C00930000 C Jul 20, 2018 930.0 207.00 212.00
MKL 180720C00940000 C Jul 20, 2018 940.0 198.00 203.00
MKL 180720C00950000 C Jul 20, 2018 950.0 189.00 194.00
MKL 180720C00960000 C Jul 20, 2018 960.0 180.00 185.00
MKL 180720C00970000 C Jul 20, 2018 970.0 171.50 176.50
MKL 180720C00980000 C Jul 20, 2018 980.0 162.50 167.50
MKL 180720C00990000 C Jul 20, 2018 990.0 154.00 159.00
MKL 180720C01000000 C Jul 20, 2018 1,000.0 146.00 151.00
MKL 180720C01010000 C Jul 20, 2018 1,010.0 137.50 142.50
MKL 180720C01020000 C Jul 20, 2018 1,020.0 129.50 134.50
MKL 180720C01030000 C Jul 20, 2018 1,030.0 121.50 126.50
MKL 180720C01040000 C Jul 20, 2018 1,040.0 114.00 119.00
MKL 180720C01050000 C Jul 20, 2018 1,050.0 106.50 111.50
MKL 180720C01060000 C Jul 20, 2018 1,060.0 99.50 104.50
MKL 180720C01070000 C Jul 20, 2018 1,070.0 92.50 97.50
MKL 180720C01080000 C Jul 20, 2018 1,080.0 85.50 90.50
MKL 180720C01090000 C Jul 20, 2018 1,090.0 79.00 84.00
MKL 180720C01100000 C Jul 20, 2018 1,100.0 72.50 77.50
MKL 180720C01110000 C Jul 20, 2018 1,110.0 66.50 71.50
MKL 180720C01120000 C Jul 20, 2018 1,120.0 61.00 66.00
MKL 180720C01130000 C Jul 20, 2018 1,130.0 55.50 60.50
MKL 180720C01140000 C Jul 20, 2018 1,140.0 50.50 55.50
MKL 180720C01150000 C Jul 20, 2018 1,150.0 45.50 50.50
MKL 180720C01160000 C Jul 20, 2018 1,160.0 41.00 46.00
MKL 180720P00900000 P Jul 20, 2018 900.0 5.90 9.00
MKL 180720P00910000 P Jul 20, 2018 910.0 6.50 9.80
MKL 180720P00920000 P Jul 20, 2018 920.0 6.30 10.50
MKL 180720P00930000 P Jul 20, 2018 930.0 7.40 11.10
MKL 180720P00940000 P Jul 20, 2018 940.0 8.10 12.00
MKL 180720P00950000 P Jul 20, 2018 950.0 8.70 13.00
MKL 180720P00960000 P Jul 20, 2018 960.0 9.10 14.00
MKL 180720P00970000 P Jul 20, 2018 970.0 10.00 15.00
MKL 180720P00980000 P Jul 20, 2018 980.0 12.10 16.40
MKL 180720P00990000 P Jul 20, 2018 990.0 13.00 17.50
MKL 180720P01000000 P Jul 20, 2018 1,000.0 14.50 19.00
MKL 180720P01010000 P Jul 20, 2018 1,010.0 16.00 21.00
MKL 180720P01020000 P Jul 20, 2018 1,020.0 18.00 23.00
MKL 180720P01030000 P Jul 20, 2018 1,030.0 20.00 25.00
MKL 180720P01040000 P Jul 20, 2018 1,040.0 22.00 27.00
MKL 180720P01050000 P Jul 20, 2018 1,050.0 26.00 30.00
MKL 180720P01060000 P Jul 20, 2018 1,060.0 27.50 32.50
MKL 180720P01070000 P Jul 20, 2018 1,070.0 30.50 35.50
MKL 180720P01080000 P Jul 20, 2018 1,080.0 33.50 38.50
MKL 180720P01090000 P Jul 20, 2018 1,090.0 37.00 42.00
MKL 180720P01100000 P Jul 20, 2018 1,100.0 40.50 45.50
MKL 180720P01110000 P Jul 20, 2018 1,110.0 44.50 49.50
MKL 180720P01120000 P Jul 20, 2018 1,120.0 49.00 54.00
MKL 180720P01130000 P Jul 20, 2018 1,130.0 53.50 58.50
MKL 180720P01140000 P Jul 20, 2018 1,140.0 58.50 63.50
MKL 180720P01150000 P Jul 20, 2018 1,150.0 63.50 68.50
MKL 180720P01160000 P Jul 20, 2018 1,160.0 69.00 74.00
MKL 181019C01080000 C Oct 19, 2018 1,080.0 106.00 111.00
MKL 181019C01090000 C Oct 19, 2018 1,090.0 100.00 105.00
MKL 181019C01100000 C Oct 19, 2018 1,100.0 94.00 99.00
MKL 181019C01110000 C Oct 19, 2018 1,110.0 88.00 93.00
MKL 181019C01120000 C Oct 19, 2018 1,120.0 82.00 87.00
MKL 181019C01130000 C Oct 19, 2018 1,130.0 76.50 81.50
MKL 181019C01140000 C Oct 19, 2018 1,140.0 71.50 76.50
MKL 181019C01150000 C Oct 19, 2018 1,150.0 66.50 71.50
MKL 181019C01160000 C Oct 19, 2018 1,160.0 61.50 66.50
MKL 181019C01170000 C Oct 19, 2018 1,170.0 57.00 62.00
MKL 181019C01180000 C Oct 19, 2018 1,180.0 52.50 57.50
MKL 181019P01080000 P Oct 19, 2018 1,080.0 47.00 52.00
MKL 181019P01090000 P Oct 19, 2018 1,090.0 51.00 56.00
MKL 181019P01100000 P Oct 19, 2018 1,100.0 54.50 59.50
MKL 181019P01110000 P Oct 19, 2018 1,110.0 58.50 63.50
MKL 181019P01120000 P Oct 19, 2018 1,120.0 63.00 68.00
MKL 181019P01130000 P Oct 19, 2018 1,130.0 67.50 72.50
MKL 181019P01140000 P Oct 19, 2018 1,140.0 72.50 77.50
MKL 181019P01150000 P Oct 19, 2018 1,150.0 77.50 82.50
MKL 181019P01160000 P Oct 19, 2018 1,160.0 82.50 87.50
MKL 181019P01170000 P Oct 19, 2018 1,170.0 88.00 93.00
MKL 181019P01180000 P Oct 19, 2018 1,180.0 93.50 98.50
OPRA data is delayed 15 minutes.