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 (2016-03-11)Premium Content

Markel Corp (MKL)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 160520C00830000 C 05/20/16 830.0 81.00 86.00
MKL 160520C00840000 C 05/20/16 840.0 71.00 76.00
MKL 160520C00850000 C 05/20/16 850.0 61.50 66.50
MKL 160520C00860000 C 05/20/16 860.0 52.50 57.50
MKL 160520C00870000 C 05/20/16 870.0 43.50 48.50
MKL 160520C00880000 C 05/20/16 880.0 35.00 40.00
MKL 160520C00890000 C 05/20/16 890.0 27.00 32.00
MKL 160520C00900000 C 05/20/16 900.0 20.00 25.00
MKL 160520C00910000 C 05/20/16 910.0 14.00 19.00
MKL 160520C00920000 C 05/20/16 920.0 9.00 14.00
MKL 160520C00930000 C 05/20/16 930.0 5.20 10.00
MKL 160520C00940000 C 05/20/16 940.0 2.00 7.00
MKL 160520C00950000 C 05/20/16 950.0 0.00 5.00
MKL 160520C00960000 C 05/20/16 960.0 0.00 5.00
MKL 160520P00830000 P 05/20/16 830.0 1.00 5.00
MKL 160520P00840000 P 05/20/16 840.0 1.00 5.00
MKL 160520P00850000 P 05/20/16 850.0 0.00 5.00
MKL 160520P00860000 P 05/20/16 860.0 0.50 5.50
MKL 160520P00870000 P 05/20/16 870.0 1.00 6.00
MKL 160520P00880000 P 05/20/16 880.0 2.50 7.50
MKL 160520P00890000 P 05/20/16 890.0 4.50 9.50
MKL 160520P00900000 P 05/20/16 900.0 8.00 13.00
MKL 160520P00910000 P 05/20/16 910.0 11.50 16.50
MKL 160520P00920000 P 05/20/16 920.0 16.50 21.50
MKL 160520P00930000 P 05/20/16 930.0 22.50 27.50
MKL 160520P00940000 P 05/20/16 940.0 29.50 34.50
MKL 160520P00950000 P 05/20/16 950.0 37.50 42.50
MKL 160520P00960000 P 05/20/16 960.0 46.50 51.50
MKL 160617C00860000 C 06/17/16 860.0 57.00 62.00
MKL 160617C00870000 C 06/17/16 870.0 49.00 54.00
MKL 160617C00880000 C 06/17/16 880.0 41.50 46.50
MKL 160617C00890000 C 06/17/16 890.0 34.00 39.00
MKL 160617C00900000 C 06/17/16 900.0 27.50 32.50
MKL 160617C00910000 C 06/17/16 910.0 21.50 26.50
MKL 160617C00920000 C 06/17/16 920.0 16.50 21.50
MKL 160617C00930000 C 06/17/16 930.0 12.00 17.00
MKL 160617C00940000 C 06/17/16 940.0 8.00 13.00
MKL 160617C00950000 C 06/17/16 950.0 5.00 10.00
MKL 160617C00960000 C 06/17/16 960.0 2.50 7.50
MKL 160617P00860000 P 06/17/16 860.0 4.50 9.50
MKL 160617P00870000 P 06/17/16 870.0 6.00 11.00
MKL 160617P00880000 P 06/17/16 880.0 8.50 13.50
MKL 160617P00890000 P 06/17/16 890.0 11.00 16.00
MKL 160617P00900000 P 06/17/16 900.0 14.50 19.50
MKL 160617P00910000 P 06/17/16 910.0 19.00 24.00
MKL 160617P00920000 P 06/17/16 920.0 23.50 28.50
MKL 160617P00930000 P 06/17/16 930.0 29.00 34.00
MKL 160617P00940000 P 06/17/16 940.0 35.50 40.50
MKL 160617P00950000 P 06/17/16 950.0 42.50 47.50
MKL 160617P00960000 P 06/17/16 960.0 50.00 55.00
MKL 160715C00760000 C 07/15/16 760.0 153.00 158.00
MKL 160715C00770000 C 07/15/16 770.0 143.50 148.50
MKL 160715C00780000 C 07/15/16 780.0 133.50 138.50
MKL 160715C00790000 C 07/15/16 790.0 124.00 129.00
MKL 160715C00800000 C 07/15/16 800.0 115.00 120.00
MKL 160715C00810000 C 07/15/16 810.0 105.50 110.50
MKL 160715C00820000 C 07/15/16 820.0 96.00 101.00
MKL 160715C00830000 C 07/15/16 830.0 87.50 92.50
MKL 160715C00840000 C 07/15/16 840.0 78.50 83.50
MKL 160715C00850000 C 07/15/16 850.0 70.00 75.00
MKL 160715C00860000 C 07/15/16 860.0 62.00 67.00
MKL 160715C00870000 C 07/15/16 870.0 54.00 59.00
MKL 160715C00880000 C 07/15/16 880.0 46.50 51.50
MKL 160715C00890000 C 07/15/16 890.0 39.50 44.50
MKL 160715C00900000 C 07/15/16 900.0 33.00 38.00
MKL 160715C00910000 C 07/15/16 910.0 27.50 32.50
MKL 160715C00920000 C 07/15/16 920.0 22.00 27.00
MKL 160715C00930000 C 07/15/16 930.0 17.50 22.50
MKL 160715C00940000 C 07/15/16 940.0 13.50 18.50
MKL 160715C00950000 C 07/15/16 950.0 10.00 15.00
MKL 160715C00960000 C 07/15/16 960.0 7.00 12.00
MKL 160715C00970000 C 07/15/16 970.0 4.50 9.50
MKL 160715P00760000 P 07/15/16 760.0 0.05 5.00
MKL 160715P00770000 P 07/15/16 770.0 0.50 5.50
MKL 160715P00780000 P 07/15/16 780.0 0.50 5.50
MKL 160715P00790000 P 07/15/16 790.0 1.00 6.00
MKL 160715P00800000 P 07/15/16 800.0 1.50 6.50
MKL 160715P00810000 P 07/15/16 810.0 2.50 7.50
MKL 160715P00820000 P 07/15/16 820.0 3.00 8.00
MKL 160715P00830000 P 07/15/16 830.0 4.00 9.00
MKL 160715P00840000 P 07/15/16 840.0 5.00 10.00
MKL 160715P00850000 P 07/15/16 850.0 6.50 11.50
MKL 160715P00860000 P 07/15/16 860.0 8.50 13.50
MKL 160715P00870000 P 07/15/16 870.0 10.50 15.50
MKL 160715P00880000 P 07/15/16 880.0 13.00 18.00
MKL 160715P00890000 P 07/15/16 890.0 16.00 21.00
MKL 160715P00900000 P 07/15/16 900.0 19.50 24.50
MKL 160715P00910000 P 07/15/16 910.0 24.00 29.00
MKL 160715P00920000 P 07/15/16 920.0 28.50 33.50
MKL 160715P00930000 P 07/15/16 930.0 34.00 39.00
MKL 160715P00940000 P 07/15/16 940.0 40.00 45.00
MKL 160715P00950000 P 07/15/16 950.0 46.50 51.50
MKL 160715P00960000 P 07/15/16 960.0 53.50 58.50
MKL 160715P00970000 P 07/15/16 970.0 61.50 66.50
MKL 161021C00790000 C 10/21/16 790.0 132.00 137.00
MKL 161021C00800000 C 10/21/16 800.0 123.50 128.50
MKL 161021C00810000 C 10/21/16 810.0 114.50 119.50
MKL 161021C00820000 C 10/21/16 820.0 106.00 111.00
MKL 161021C00830000 C 10/21/16 830.0 98.00 103.00
MKL 161021C00840000 C 10/21/16 840.0 90.00 95.00
MKL 161021C00850000 C 10/21/16 850.0 82.50 87.50
MKL 161021C00860000 C 10/21/16 860.0 75.00 80.00
MKL 161021C00870000 C 10/21/16 870.0 67.50 72.50
MKL 161021C00880000 C 10/21/16 880.0 61.00 66.00
MKL 161021C00890000 C 10/21/16 890.0 54.50 59.50
MKL 161021C00900000 C 10/21/16 900.0 48.00 53.00
MKL 161021C00910000 C 10/21/16 910.0 42.50 47.50
MKL 161021C00920000 C 10/21/16 920.0 37.00 42.00
MKL 161021C00930000 C 10/21/16 930.0 32.00 37.00
MKL 161021C00940000 C 10/21/16 940.0 27.50 32.50
MKL 161021C00950000 C 10/21/16 950.0 23.50 28.50
MKL 161021C00960000 C 10/21/16 960.0 20.00 25.00
MKL 161021P00800000 P 10/21/16 800.0 8.50 13.50
MKL 161021P00810000 P 10/21/16 810.0 9.50 14.50
MKL 161021P00820000 P 10/21/16 820.0 11.00 16.00
MKL 161021P00830000 P 10/21/16 830.0 13.00 18.00
MKL 161021P00840000 P 10/21/16 840.0 15.00 20.00
MKL 161021P00850000 P 10/21/16 850.0 17.00 22.00
MKL 161021P00860000 P 10/21/16 860.0 19.50 24.50
MKL 161021P00870000 P 10/21/16 870.0 22.50 27.50
MKL 161021P00880000 P 10/21/16 880.0 25.50 30.50
MKL 161021P00890000 P 10/21/16 890.0 29.00 34.00
MKL 161021P00900000 P 10/21/16 900.0 33.00 38.00
MKL 161021P00910000 P 10/21/16 910.0 37.50 42.50
MKL 161021P00920000 P 10/21/16 920.0 42.00 47.00
MKL 161021P00930000 P 10/21/16 930.0 47.00 52.00
MKL 161021P00940000 P 10/21/16 940.0 52.50 57.50
MKL 161021P00950000 P 10/21/16 950.0 58.50 63.50
MKL 161021P00960000 P 10/21/16 960.0 64.50 69.50

OPRA data is delayed 15 minutes.