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 Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 161216C00770000 C 12/16/16 770.0 108.50 113.50
MKL 161216C00780000 C 12/16/16 780.0 98.50 103.50
MKL 161216C00790000 C 12/16/16 790.0 88.50 93.50
MKL 161216C00800000 C 12/16/16 800.0 79.00 84.00
MKL 161216C00810000 C 12/16/16 810.0 69.00 74.00
MKL 161216C00820000 C 12/16/16 820.0 59.00 64.00
MKL 161216C00830000 C 12/16/16 830.0 49.50 54.50
MKL 161216C00840000 C 12/16/16 840.0 40.00 45.00
MKL 161216C00850000 C 12/16/16 850.0 31.00 36.00
MKL 161216C00860000 C 12/16/16 860.0 22.50 27.50
MKL 161216C00870000 C 12/16/16 870.0 15.00 20.00
MKL 161216C00880000 C 12/16/16 880.0 9.00 14.00
MKL 161216C00890000 C 12/16/16 890.0 4.00 9.00
MKL 161216C00900000 C 12/16/16 900.0 1.00 6.00
MKL 161216C00910000 C 12/16/16 910.0 1.50 5.00
MKL 161216C00920000 C 12/16/16 920.0 0.00 5.00
MKL 161216C00930000 C 12/16/16 930.0 0.00 5.00
MKL 161216C00940000 C 12/16/16 940.0 0.00 5.00
MKL 161216C00950000 C 12/16/16 950.0 0.00 5.00
MKL 161216P00770000 P 12/16/16 770.0 0.00 5.00
MKL 161216P00780000 P 12/16/16 780.0 0.00 5.00
MKL 161216P00790000 P 12/16/16 790.0 0.00 5.00
MKL 161216P00800000 P 12/16/16 800.0 0.00 5.00
MKL 161216P00810000 P 12/16/16 810.0 0.00 5.00
MKL 161216P00820000 P 12/16/16 820.0 0.00 5.00
MKL 161216P00830000 P 12/16/16 830.0 0.00 5.00
MKL 161216P00840000 P 12/16/16 840.0 0.00 5.00
MKL 161216P00850000 P 12/16/16 850.0 0.50 5.50
MKL 161216P00860000 P 12/16/16 860.0 2.00 7.00
MKL 161216P00870000 P 12/16/16 870.0 4.50 9.50
MKL 161216P00880000 P 12/16/16 880.0 8.00 13.00
MKL 161216P00890000 P 12/16/16 890.0 13.50 18.50
MKL 161216P00900000 P 12/16/16 900.0 20.00 25.00
MKL 161216P00910000 P 12/16/16 910.0 28.00 33.00
MKL 161216P00920000 P 12/16/16 920.0 37.50 42.50
MKL 161216P00930000 P 12/16/16 930.0 47.00 52.00
MKL 161216P00940000 P 12/16/16 940.0 57.00 62.00
MKL 161216P00950000 P 12/16/16 950.0 67.00 72.00
MKL 170120C00770000 C 01/20/17 770.0 111.00 116.00
MKL 170120C00780000 C 01/20/17 780.0 101.50 106.50
MKL 170120C00790000 C 01/20/17 790.0 92.00 97.00
MKL 170120C00800000 C 01/20/17 800.0 82.50 87.50
MKL 170120C00810000 C 01/20/17 810.0 73.00 78.00
MKL 170120C00820000 C 01/20/17 820.0 64.00 69.00
MKL 170120C00830000 C 01/20/17 830.0 55.00 60.00
MKL 170120C00840000 C 01/20/17 840.0 46.50 51.50
MKL 170120C00850000 C 01/20/17 850.0 38.50 43.50
MKL 170120C00860000 C 01/20/17 860.0 31.50 36.50
MKL 170120C00870000 C 01/20/17 870.0 24.50 29.50
MKL 170120C00880000 C 01/20/17 880.0 18.50 23.50
MKL 170120C00890000 C 01/20/17 890.0 13.00 18.00
MKL 170120C00900000 C 01/20/17 900.0 9.00 14.00
MKL 170120C00910000 C 01/20/17 910.0 5.50 10.50
MKL 170120C00920000 C 01/20/17 920.0 3.00 8.00
MKL 170120C00930000 C 01/20/17 930.0 1.00 6.00
MKL 170120C00940000 C 01/20/17 940.0 0.00 5.00
MKL 170120C00950000 C 01/20/17 950.0 0.05 5.00
MKL 170120C00960000 C 01/20/17 960.0 0.05 5.00
MKL 170120C00970000 C 01/20/17 970.0 0.00 5.00
MKL 170120C00980000 C 01/20/17 980.0 0.00 5.00
MKL 170120C00990000 C 01/20/17 990.0 0.00 5.00
MKL 170120C01000000 C 01/20/17 1,000.0 0.00 3.00
MKL 170120C01010000 C 01/20/17 1,010.0 0.00 5.00
MKL 170120C01020000 C 01/20/17 1,020.0 0.00 5.00
MKL 170120P00770000 P 01/20/17 770.0 0.00 4.50
MKL 170120P00780000 P 01/20/17 780.0 0.00 5.00
MKL 170120P00790000 P 01/20/17 790.0 0.00 5.00
MKL 170120P00800000 P 01/20/17 800.0 0.50 5.50
MKL 170120P00810000 P 01/20/17 810.0 1.00 6.00
MKL 170120P00820000 P 01/20/17 820.0 2.00 6.50
MKL 170120P00830000 P 01/20/17 830.0 3.00 8.00
MKL 170120P00840000 P 01/20/17 840.0 5.00 10.00
MKL 170120P00850000 P 01/20/17 850.0 7.00 11.00
MKL 170120P00860000 P 01/20/17 860.0 9.50 14.50
MKL 170120P00870000 P 01/20/17 870.0 12.50 17.50
MKL 170120P00880000 P 01/20/17 880.0 16.50 21.50
MKL 170120P00890000 P 01/20/17 890.0 21.50 26.50
MKL 170120P00900000 P 01/20/17 900.0 27.00 32.00
MKL 170120P00910000 P 01/20/17 910.0 34.00 39.00
MKL 170120P00920000 P 01/20/17 920.0 41.00 46.00
MKL 170120P00930000 P 01/20/17 930.0 49.50 54.50
MKL 170120P00940000 P 01/20/17 940.0 58.00 63.00
MKL 170120P00950000 P 01/20/17 950.0 67.50 72.50
MKL 170120P00960000 P 01/20/17 960.0 77.00 82.00
MKL 170120P00970000 P 01/20/17 970.0 87.00 92.00
MKL 170120P00980000 P 01/20/17 980.0 97.00 102.00
MKL 170120P00990000 P 01/20/17 990.0 107.00 112.00
MKL 170120P01000000 P 01/20/17 1,000.0 117.00 122.00
MKL 170120P01010000 P 01/20/17 1,010.0 127.00 132.00
MKL 170120P01020000 P 01/20/17 1,020.0 137.00 142.00
MKL 170421C00770000 C 04/21/17 770.0 119.00 124.00
MKL 170421C00780000 C 04/21/17 780.0 110.50 115.50
MKL 170421C00790000 C 04/21/17 790.0 101.50 106.50
MKL 170421C00800000 C 04/21/17 800.0 93.00 98.00
MKL 170421C00810000 C 04/21/17 810.0 85.00 90.00
MKL 170421C00820000 C 04/21/17 820.0 77.00 82.00
MKL 170421C00830000 C 04/21/17 830.0 69.00 74.00
MKL 170421C00840000 C 04/21/17 840.0 62.00 67.00
MKL 170421C00850000 C 04/21/17 850.0 54.50 59.50
MKL 170421C00860000 C 04/21/17 860.0 48.00 53.00
MKL 170421C00880000 C 04/21/17 880.0 36.00 41.00
MKL 170421C00890000 C 04/21/17 890.0 30.50 35.50
MKL 170421C00900000 C 04/21/17 900.0 25.50 30.50
MKL 170421C00910000 C 04/21/17 910.0 21.50 26.50
MKL 170421C00920000 C 04/21/17 920.0 17.50 22.50
MKL 170421C00930000 C 04/21/17 930.0 14.00 19.00
MKL 170421C00940000 C 04/21/17 940.0 11.00 16.00
MKL 170421C00950000 C 04/21/17 950.0 9.50 13.50
MKL 170421C00960000 C 04/21/17 960.0 6.00 11.00
MKL 170421C00970000 C 04/21/17 970.0 5.00 9.50
MKL 170421C00980000 C 04/21/17 980.0 3.50 8.00
MKL 170421C00990000 C 04/21/17 990.0 2.00 6.50
MKL 170421C01000000 C 04/21/17 1,000.0 1.00 6.00
MKL 170421P00770000 P 04/21/17 770.0 4.50 9.10
MKL 170421P00780000 P 04/21/17 780.0 6.00 10.50
MKL 170421P00790000 P 04/21/17 790.0 7.00 12.00
MKL 170421P00800000 P 04/21/17 800.0 9.00 14.00
MKL 170421P00810000 P 04/21/17 810.0 10.50 15.00
MKL 170421P00820000 P 04/21/17 820.0 12.50 17.50
MKL 170421P00830000 P 04/21/17 830.0 15.00 20.00
MKL 170421P00840000 P 04/21/17 840.0 17.50 22.50
MKL 170421P00850000 P 04/21/17 850.0 20.50 25.50
MKL 170421P00860000 P 04/21/17 860.0 24.00 29.00
MKL 170421P00870000 P 04/21/17 870.0 27.50 32.50
MKL 170421P00880000 P 04/21/17 880.0 31.50 36.50
MKL 170421P00890000 P 04/21/17 890.0 36.50 41.50
MKL 170421P00900000 P 04/21/17 900.0 41.50 46.50
MKL 170421P00910000 P 04/21/17 910.0 47.00 52.00
MKL 170421P00920000 P 04/21/17 920.0 53.50 58.50
MKL 170421P00930000 P 04/21/17 930.0 60.00 65.00
MKL 170421P00940000 P 04/21/17 940.0 67.00 72.00
MKL 170421P00950000 P 04/21/17 950.0 74.50 79.50
MKL 170421P00960000 P 04/21/17 960.0 82.50 87.50
MKL 170421P00970000 P 04/21/17 970.0 90.50 95.50
MKL 170421P00980000 P 04/21/17 980.0 99.50 104.50
MKL 170421P00990000 P 04/21/17 990.0 108.50 113.50
MKL 170421P01000000 P 04/21/17 1,000.0 117.50 122.50
MKL 170721C00830000 C 07/21/17 830.0 80.50 85.50
MKL 170721C00840000 C 07/21/17 840.0 73.50 78.50
MKL 170721C00850000 C 07/21/17 850.0 67.00 72.00
MKL 170721C00860000 C 07/21/17 860.0 60.50 65.50
MKL 170721C00870000 C 07/21/17 870.0 55.00 59.50
MKL 170721C00880000 C 07/21/17 880.0 48.50 53.50
MKL 170721C00890000 C 07/21/17 890.0 43.00 48.00
MKL 170721C00900000 C 07/21/17 900.0 38.00 43.00
MKL 170721C00910000 C 07/21/17 910.0 33.50 38.50
MKL 170721C00920000 C 07/21/17 920.0 29.00 34.00
MKL 170721C00930000 C 07/21/17 930.0 25.00 30.00
MKL 170721C00940000 C 07/21/17 940.0 21.50 26.50
MKL 170721C00950000 C 07/21/17 950.0 18.50 23.50
MKL 170721C00960000 C 07/21/17 960.0 15.50 20.50
MKL 170721P00830000 P 07/21/17 830.0 23.50 28.50
MKL 170721P00840000 P 07/21/17 840.0 26.50 31.50
MKL 170721P00850000 P 07/21/17 850.0 30.00 35.00
MKL 170721P00860000 P 07/21/17 860.0 33.50 38.50
MKL 170721P00870000 P 07/21/17 870.0 37.50 42.50
MKL 170721P00880000 P 07/21/17 880.0 41.50 46.50
MKL 170721P00890000 P 07/21/17 890.0 46.00 51.00
MKL 170721P00900000 P 07/21/17 900.0 51.00 56.00
MKL 170721P00910000 P 07/21/17 910.0 56.50 61.50
MKL 170721P00920000 P 07/21/17 920.0 62.50 67.50
MKL 170721P00930000 P 07/21/17 930.0 68.50 73.50
MKL 170721P00940000 P 07/21/17 940.0 75.00 80.00
MKL 170721P00950000 P 07/21/17 950.0 81.50 86.50
MKL 170721P00960000 P 07/21/17 960.0 89.00 94.00

OPRA data is delayed 15 minutes.