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 (2014-09-12)Premium Content

Markel Corp (MKL)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141220C00500000 C 12/20/14 500.0 194.30 199.30
MKL 141220C00510000 C 12/20/14 510.0 184.30 189.30
MKL 141220C00520000 C 12/20/14 520.0 174.30 179.30
MKL 141220C00530000 C 12/20/14 530.0 164.30 169.30
MKL 141220C00540000 C 12/20/14 540.0 154.30 159.30
MKL 141220C00550000 C 12/20/14 550.0 144.30 149.30
MKL 141220C00560000 C 12/20/14 560.0 134.30 139.30
MKL 141220C00570000 C 12/20/14 570.0 124.30 129.30
MKL 141220C00580000 C 12/20/14 580.0 114.30 119.30
MKL 141220C00590000 C 12/20/14 590.0 104.40 109.40
MKL 141220C00600000 C 12/20/14 600.0 94.40 99.40
MKL 141220C00610000 C 12/20/14 610.0 84.40 89.40
MKL 141220C00620000 C 12/20/14 620.0 74.50 79.50
MKL 141220C00630000 C 12/20/14 630.0 64.60 69.60
MKL 141220C00640000 C 12/20/14 640.0 54.70 59.70
MKL 141220C00650000 C 12/20/14 650.0 44.90 49.90
MKL 141220C00660000 C 12/20/14 660.0 35.30 40.30
MKL 141220C00670000 C 12/20/14 670.0 26.30 31.10
MKL 141220C00680000 C 12/20/14 680.0 17.90 22.70
MKL 141220C00690000 C 12/20/14 690.0 11.30 14.60
MKL 141220C00700000 C 12/20/14 700.0 6.20 8.70
MKL 141220C00710000 C 12/20/14 710.0 2.75 4.40
MKL 141220C00720000 C 12/20/14 720.0 1.00 1.85
MKL 141220C00730000 C 12/20/14 730.0 0.20 0.80
MKL 141220C00740000 C 12/20/14 740.0 0.00 0.45
MKL 141220C00750000 C 12/20/14 750.0 0.00 5.00
MKL 141220C00760000 C 12/20/14 760.0 0.00 5.00
MKL 141220C00770000 C 12/20/14 770.0 0.00 5.00
MKL 141220C00780000 C 12/20/14 780.0 0.00 5.00
MKL 141220C00790000 C 12/20/14 790.0 0.00 5.00
MKL 141220C00800000 C 12/20/14 800.0 0.00 5.00
MKL 141220P00500000 P 12/20/14 500.0 0.00 5.00
MKL 141220P00510000 P 12/20/14 510.0 0.00 5.00
MKL 141220P00520000 P 12/20/14 520.0 0.00 5.00
MKL 141220P00530000 P 12/20/14 530.0 0.00 5.00
MKL 141220P00540000 P 12/20/14 540.0 0.00 5.00
MKL 141220P00550000 P 12/20/14 550.0 0.00 5.00
MKL 141220P00560000 P 12/20/14 560.0 0.00 5.00
MKL 141220P00570000 P 12/20/14 570.0 0.00 5.00
MKL 141220P00580000 P 12/20/14 580.0 0.00 5.00
MKL 141220P00590000 P 12/20/14 590.0 0.00 5.00
MKL 141220P00600000 P 12/20/14 600.0 0.00 5.00
MKL 141220P00610000 P 12/20/14 610.0 0.00 5.00
MKL 141220P00620000 P 12/20/14 620.0 0.00 0.50
MKL 141220P00630000 P 12/20/14 630.0 0.00 0.60
MKL 141220P00640000 P 12/20/14 640.0 0.10 0.70
MKL 141220P00650000 P 12/20/14 650.0 0.35 0.95
MKL 141220P00660000 P 12/20/14 660.0 0.75 1.35
MKL 141220P00670000 P 12/20/14 670.0 1.40 2.20
MKL 141220P00680000 P 12/20/14 680.0 2.65 4.00
MKL 141220P00690000 P 12/20/14 690.0 4.90 7.50
MKL 141220P00700000 P 12/20/14 700.0 8.70 11.80
MKL 141220P00710000 P 12/20/14 710.0 14.60 18.80
MKL 141220P00720000 P 12/20/14 720.0 22.20 27.00
MKL 141220P00730000 P 12/20/14 730.0 31.30 36.30
MKL 141220P00740000 P 12/20/14 740.0 40.90 45.90
MKL 141220P00750000 P 12/20/14 750.0 50.90 55.90
MKL 141220P00760000 P 12/20/14 760.0 60.90 65.90
MKL 141220P00770000 P 12/20/14 770.0 70.90 75.90
MKL 141220P00780000 P 12/20/14 780.0 80.90 85.90
MKL 141220P00790000 P 12/20/14 790.0 90.90 95.90
MKL 141220P00800000 P 12/20/14 800.0 100.90 105.90
MKL 150117C00500000 C 01/17/15 500.0 194.50 199.50
MKL 150117C00510000 C 01/17/15 510.0 184.50 189.50
MKL 150117C00520000 C 01/17/15 520.0 174.60 179.60
MKL 150117C00530000 C 01/17/15 530.0 164.60 169.60
MKL 150117C00540000 C 01/17/15 540.0 154.60 159.60
MKL 150117C00550000 C 01/17/15 550.0 144.60 149.60
MKL 150117C00560000 C 01/17/15 560.0 134.70 139.70
MKL 150117C00570000 C 01/17/15 570.0 124.70 129.70
MKL 150117C00580000 C 01/17/15 580.0 114.80 119.80
MKL 150117C00590000 C 01/17/15 590.0 104.90 109.90
MKL 150117C00600000 C 01/17/15 600.0 95.00 100.00
MKL 150117C00610000 C 01/17/15 610.0 85.20 90.20
MKL 150117C00620000 C 01/17/15 620.0 75.40 80.40
MKL 150117C00630000 C 01/17/15 630.0 65.60 70.60
MKL 150117C00640000 C 01/17/15 640.0 56.10 61.10
MKL 150117C00650000 C 01/17/15 650.0 47.00 51.70
MKL 150117C00660000 C 01/17/15 660.0 38.00 42.80
MKL 150117C00670000 C 01/17/15 670.0 29.80 34.50
MKL 150117C00680000 C 01/17/15 680.0 22.70 26.40
MKL 150117C00690000 C 01/17/15 690.0 16.20 19.40
MKL 150117C00700000 C 01/17/15 700.0 11.00 13.70
MKL 150117C00710000 C 01/17/15 710.0 6.90 8.90
MKL 150117C00720000 C 01/17/15 720.0 4.00 5.50
MKL 150117C00730000 C 01/17/15 730.0 2.20 3.20
MKL 150117C00740000 C 01/17/15 740.0 1.05 1.75
MKL 150117C00750000 C 01/17/15 750.0 0.40 1.00
MKL 150117C00760000 C 01/17/15 760.0 0.05 0.60
MKL 150117C00770000 C 01/17/15 770.0 0.00 0.45
MKL 150117C00780000 C 01/17/15 780.0 0.00 5.00
MKL 150117C00790000 C 01/17/15 790.0 0.00 5.00
MKL 150117C00800000 C 01/17/15 800.0 0.00 5.00
MKL 150117P00500000 P 01/17/15 500.0 0.00 5.00
MKL 150117P00510000 P 01/17/15 510.0 0.00 5.00
MKL 150117P00520000 P 01/17/15 520.0 0.00 5.00
MKL 150117P00530000 P 01/17/15 530.0 0.00 5.00
MKL 150117P00540000 P 01/17/15 540.0 0.00 5.00
MKL 150117P00550000 P 01/17/15 550.0 0.00 5.00
MKL 150117P00560000 P 01/17/15 560.0 0.00 5.00
MKL 150117P00570000 P 01/17/15 570.0 0.00 0.55
MKL 150117P00580000 P 01/17/15 580.0 0.00 0.60
MKL 150117P00590000 P 01/17/15 590.0 0.55 0.85
MKL 150117P00600000 P 01/17/15 600.0 0.20 0.80
MKL 150117P00610000 P 01/17/15 610.0 0.35 0.95
MKL 150117P00620000 P 01/17/15 620.0 0.55 1.10
MKL 150117P00630000 P 01/17/15 630.0 0.85 1.45
MKL 150117P00640000 P 01/17/15 640.0 1.25 1.90
MKL 150117P00650000 P 01/17/15 650.0 1.85 2.60
MKL 150117P00660000 P 01/17/15 660.0 2.80 3.80
MKL 150117P00670000 P 01/17/15 670.0 4.20 5.50
MKL 150117P00680000 P 01/17/15 680.0 6.40 8.10
MKL 150117P00690000 P 01/17/15 690.0 9.30 11.60
MKL 150117P00700000 P 01/17/15 700.0 13.60 16.40
MKL 150117P00710000 P 01/17/15 710.0 19.00 22.30
MKL 150117P00720000 P 01/17/15 720.0 25.50 29.50
MKL 150117P00730000 P 01/17/15 730.0 33.20 37.90
MKL 150117P00740000 P 01/17/15 740.0 42.00 47.00
MKL 150117P00750000 P 01/17/15 750.0 51.30 56.30
MKL 150117P00760000 P 01/17/15 760.0 61.00 66.00
MKL 150117P00770000 P 01/17/15 770.0 70.90 75.90
MKL 150117P00780000 P 01/17/15 780.0 80.90 85.90
MKL 150117P00790000 P 01/17/15 790.0 90.90 95.90
MKL 150117P00800000 P 01/17/15 800.0 100.90 105.90
MKL 150417C00500000 C 04/17/15 500.0 195.80 200.80
MKL 150417C00510000 C 04/17/15 510.0 185.90 190.90
MKL 150417C00520000 C 04/17/15 520.0 176.10 181.10
MKL 150417C00530000 C 04/17/15 530.0 166.30 171.30
MKL 150417C00540000 C 04/17/15 540.0 156.50 161.50
MKL 150417C00550000 C 04/17/15 550.0 146.70 151.70
MKL 150417C00560000 C 04/17/15 560.0 136.90 141.90
MKL 150417C00570000 C 04/17/15 570.0 127.30 132.30
MKL 150417C00580000 C 04/17/15 580.0 117.60 122.60
MKL 150417C00590000 C 04/17/15 590.0 108.10 113.10
MKL 150417C00600000 C 04/17/15 600.0 98.70 103.70
MKL 150417C00610000 C 04/17/15 610.0 89.80 94.50
MKL 150417C00620000 C 04/17/15 620.0 80.80 85.50
MKL 150417C00630000 C 04/17/15 630.0 72.00 76.80
MKL 150417C00640000 C 04/17/15 640.0 63.60 68.40
MKL 150417C00650000 C 04/17/15 650.0 55.60 60.40
MKL 150417C00660000 C 04/17/15 660.0 48.00 52.30
MKL 150417C00670000 C 04/17/15 670.0 41.40 45.10
MKL 150417C00680000 C 04/17/15 680.0 34.80 38.50
MKL 150417C00690000 C 04/17/15 690.0 29.00 32.10
MKL 150417C00700000 C 04/17/15 700.0 23.70 26.50
MKL 150417C00710000 C 04/17/15 710.0 19.10 21.60
MKL 150417C00720000 C 04/17/15 720.0 15.10 17.30
MKL 150417C00730000 C 04/17/15 730.0 11.70 13.50
MKL 150417C00740000 C 04/17/15 740.0 8.80 10.60
MKL 150417C00750000 C 04/17/15 750.0 6.60 8.10
MKL 150417C00760000 C 04/17/15 760.0 4.80 6.10
MKL 150417C00770000 C 04/17/15 770.0 3.40 4.50
MKL 150417C00780000 C 04/17/15 780.0 2.35 3.30
MKL 150417C00790000 C 04/17/15 790.0 1.60 2.45
MKL 150417C00800000 C 04/17/15 800.0 1.05 1.80
MKL 150417P00500000 P 04/17/15 500.0 0.35 1.00
MKL 150417P00510000 P 04/17/15 510.0 0.55 1.10
MKL 150417P00520000 P 04/17/15 520.0 0.65 1.25
MKL 150417P00530000 P 04/17/15 530.0 0.80 1.40
MKL 150417P00540000 P 04/17/15 540.0 0.95 1.60
MKL 150417P00550000 P 04/17/15 550.0 1.15 1.80
MKL 150417P00560000 P 04/17/15 560.0 1.40 2.05
MKL 150417P00570000 P 04/17/15 570.0 1.70 2.40
MKL 150417P00580000 P 04/17/15 580.0 2.05 2.80
MKL 150417P00590000 P 04/17/15 590.0 2.45 3.30
MKL 150417P00600000 P 04/17/15 600.0 3.00 3.90
MKL 150417P00610000 P 04/17/15 610.0 3.80 4.70
MKL 150417P00620000 P 04/17/15 620.0 4.70 5.80
MKL 150417P00630000 P 04/17/15 630.0 5.80 7.10
MKL 150417P00640000 P 04/17/15 640.0 7.30 8.70
MKL 150417P00650000 P 04/17/15 650.0 9.10 10.70
MKL 150417P00660000 P 04/17/15 660.0 11.40 13.10
MKL 150417P00670000 P 04/17/15 670.0 14.20 16.00
MKL 150417P00680000 P 04/17/15 680.0 17.30 19.50
MKL 150417P00690000 P 04/17/15 690.0 21.20 23.50
MKL 150417P00700000 P 04/17/15 700.0 25.50 28.40
MKL 150417P00710000 P 04/17/15 710.0 30.50 33.60
MKL 150417P00720000 P 04/17/15 720.0 36.40 39.80
MKL 150417P00730000 P 04/17/15 730.0 42.60 46.70
MKL 150417P00740000 P 04/17/15 740.0 49.70 53.90
MKL 150417P00750000 P 04/17/15 750.0 56.90 61.70
MKL 150417P00760000 P 04/17/15 760.0 65.10 69.90
MKL 150417P00770000 P 04/17/15 770.0 73.80 78.50
MKL 150417P00780000 P 04/17/15 780.0 82.70 87.70
MKL 150417P00790000 P 04/17/15 790.0 92.00 97.00
MKL 150417P00800000 P 04/17/15 800.0 101.40 106.40
MKL 150717C00650000 C 07/17/15 650.0 63.10 67.40
MKL 150717C00660000 C 07/17/15 660.0 56.10 60.30
MKL 150717C00670000 C 07/17/15 670.0 49.80 53.60
MKL 150717C00680000 C 07/17/15 680.0 43.60 47.30
MKL 150717C00690000 C 07/17/15 690.0 38.00 41.20
MKL 150717C00700000 C 07/17/15 700.0 32.70 35.80
MKL 150717C00710000 C 07/17/15 710.0 28.00 30.70
MKL 150717C00720000 C 07/17/15 720.0 23.70 26.20
MKL 150717C00730000 C 07/17/15 730.0 19.90 22.20
MKL 150717C00740000 C 07/17/15 740.0 16.40 18.60
MKL 150717C00750000 C 07/17/15 750.0 13.60 15.40
MKL 150717P00650000 P 07/17/15 650.0 15.60 17.30
MKL 150717P00660000 P 07/17/15 660.0 18.40 20.30
MKL 150717P00670000 P 07/17/15 670.0 21.60 23.80
MKL 150717P00680000 P 07/17/15 680.0 25.20 27.40
MKL 150717P00690000 P 07/17/15 690.0 29.30 31.70
MKL 150717P00700000 P 07/17/15 700.0 33.70 36.40
MKL 150717P00710000 P 07/17/15 710.0 38.60 41.70
MKL 150717P00720000 P 07/17/15 720.0 44.20 47.70
MKL 150717P00730000 P 07/17/15 730.0 49.90 53.70
MKL 150717P00740000 P 07/17/15 740.0 56.50 60.30
MKL 150717P00750000 P 07/17/15 750.0 63.50 67.80

OPRA data is delayed 15 minutes.