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 (2017-09-08)Premium Content

Markel Corp (MKL)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 171020C00910000 C 10/20/17 910.0 143.60 148.50
MKL 171020C00920000 C 10/20/17 920.0 133.60 138.50
MKL 171020C00930000 C 10/20/17 930.0 124.00 128.90
MKL 171020C00940000 C 10/20/17 940.0 114.00 119.00
MKL 171020C00950000 C 10/20/17 950.0 104.10 109.00
MKL 171020C00960000 C 10/20/17 960.0 94.50 99.50
MKL 171020C00970000 C 10/20/17 970.0 84.60 89.50
MKL 171020C00980000 C 10/20/17 980.0 75.00 80.00
MKL 171020C00990000 C 10/20/17 990.0 65.50 70.50
MKL 171020C01000000 C 10/20/17 1,000.0 56.00 61.00
MKL 171020C01010000 C 10/20/17 1,010.0 47.00 51.90
MKL 171020C01020000 C 10/20/17 1,020.0 38.50 43.00
MKL 171020C01030000 C 10/20/17 1,030.0 30.50 35.40
MKL 171020C01040000 C 10/20/17 1,040.0 23.00 27.90
MKL 171020C01050000 C 10/20/17 1,050.0 16.50 21.00
MKL 171020C01060000 C 10/20/17 1,060.0 11.00 15.50
MKL 171020C01070000 C 10/20/17 1,070.0 6.60 11.00
MKL 171020C01080000 C 10/20/17 1,080.0 3.00 8.00
MKL 171020P00910000 P 10/20/17 910.0 0.20 1.30
MKL 171020P00920000 P 10/20/17 920.0 0.20 4.60
MKL 171020P00930000 P 10/20/17 930.0 0.35 1.65
MKL 171020P00940000 P 10/20/17 940.0 0.25 4.50
MKL 171020P00950000 P 10/20/17 950.0 0.60 2.15
MKL 171020P00960000 P 10/20/17 960.0 0.00 5.00
MKL 171020P00970000 P 10/20/17 970.0 0.30 4.40
MKL 171020P00980000 P 10/20/17 980.0 1.35 3.60
MKL 171020P00990000 P 10/20/17 990.0 1.80 4.40
MKL 171020P01000000 P 10/20/17 1,000.0 2.45 5.30
MKL 171020P01010000 P 10/20/17 1,010.0 3.30 6.50
MKL 171020P01020000 P 10/20/17 1,020.0 3.80 7.70
MKL 171020P01030000 P 10/20/17 1,030.0 5.20 9.90
MKL 171020P01040000 P 10/20/17 1,040.0 8.00 12.50
MKL 171020P01050000 P 10/20/17 1,050.0 11.50 16.00
MKL 171020P01060000 P 10/20/17 1,060.0 17.00 21.00
MKL 171020P01070000 P 10/20/17 1,070.0 21.30 26.00
MKL 171020P01080000 P 10/20/17 1,080.0 28.00 33.00
MKL 171117C00980000 C 11/17/17 980.0 80.00 85.00
MKL 171117C00990000 C 11/17/17 990.0 71.00 76.00
MKL 171117C01000000 C 11/17/17 1,000.0 62.50 67.10
MKL 171117C01010000 C 11/17/17 1,010.0 54.50 59.00
MKL 171117C01020000 C 11/17/17 1,020.0 46.50 51.50
MKL 171117C01030000 C 11/17/17 1,030.0 39.50 44.00
MKL 171117C01040000 C 11/17/17 1,040.0 32.50 37.30
MKL 171117C01050000 C 11/17/17 1,050.0 26.00 30.80
MKL 171117C01060000 C 11/17/17 1,060.0 20.50 25.30
MKL 171117C01070000 C 11/17/17 1,070.0 15.50 20.40
MKL 171117C01080000 C 11/17/17 1,080.0 11.50 16.00
MKL 171117P00980000 P 11/17/17 980.0 3.50 8.50
MKL 171117P00990000 P 11/17/17 990.0 4.50 9.50
MKL 171117P01000000 P 11/17/17 1,000.0 6.00 11.00
MKL 171117P01010000 P 11/17/17 1,010.0 8.10 13.00
MKL 171117P01020000 P 11/17/17 1,020.0 10.60 15.00
MKL 171117P01030000 P 11/17/17 1,030.0 13.00 17.50
MKL 171117P01040000 P 11/17/17 1,040.0 16.50 21.00
MKL 171117P01050000 P 11/17/17 1,050.0 20.00 24.50
MKL 171117P01060000 P 11/17/17 1,060.0 24.50 29.00
MKL 171117P01070000 P 11/17/17 1,070.0 29.50 34.00
MKL 171117P01080000 P 11/17/17 1,080.0 35.20 40.00
MKL 180119C00900000 C 01/19/18 900.0 161.10 166.00
MKL 180119C00910000 C 01/19/18 910.0 151.60 156.50
MKL 180119C00920000 C 01/19/18 920.0 142.10 147.00
MKL 180119C00930000 C 01/19/18 930.0 133.00 137.90
MKL 180119C00940000 C 01/19/18 940.0 123.60 128.50
MKL 180119C00950000 C 01/19/18 950.0 114.60 119.50
MKL 180119C00960000 C 01/19/18 960.0 105.60 110.50
MKL 180119C00970000 C 01/19/18 970.0 97.00 102.00
MKL 180119C00980000 C 01/19/18 980.0 88.50 93.50
MKL 180119C00990000 C 01/19/18 990.0 80.10 85.00
MKL 180119C01000000 C 01/19/18 1,000.0 72.10 77.00
MKL 180119C01010000 C 01/19/18 1,010.0 64.50 69.50
MKL 180119C01020000 C 01/19/18 1,020.0 57.00 62.00
MKL 180119C01030000 C 01/19/18 1,030.0 50.00 55.00
MKL 180119C01040000 C 01/19/18 1,040.0 43.50 48.40
MKL 180119C01050000 C 01/19/18 1,050.0 37.50 42.00
MKL 180119C01060000 C 01/19/18 1,060.0 31.50 36.40
MKL 180119C01070000 C 01/19/18 1,070.0 26.50 30.90
MKL 180119C01080000 C 01/19/18 1,080.0 22.00 26.40
MKL 180119P00900000 P 01/19/18 900.0 3.10 6.60
MKL 180119P00910000 P 01/19/18 910.0 2.50 7.40
MKL 180119P00920000 P 01/19/18 920.0 3.40 7.60
MKL 180119P00930000 P 01/19/18 930.0 3.50 8.50
MKL 180119P00940000 P 01/19/18 940.0 4.00 9.00
MKL 180119P00950000 P 01/19/18 950.0 5.80 9.90
MKL 180119P00960000 P 01/19/18 960.0 7.00 10.70
MKL 180119P00970000 P 01/19/18 970.0 8.40 12.50
MKL 180119P00980000 P 01/19/18 980.0 9.70 14.00
MKL 180119P00990000 P 01/19/18 990.0 11.30 16.00
MKL 180119P01000000 P 01/19/18 1,000.0 13.10 17.50
MKL 180119P01010000 P 01/19/18 1,010.0 15.10 20.00
MKL 180119P01020000 P 01/19/18 1,020.0 18.10 22.50
MKL 180119P01030000 P 01/19/18 1,030.0 21.10 25.50
MKL 180119P01040000 P 01/19/18 1,040.0 24.60 29.00
MKL 180119P01050000 P 01/19/18 1,050.0 28.50 33.00
MKL 180119P01060000 P 01/19/18 1,060.0 32.70 37.50
MKL 180119P01070000 P 01/19/18 1,070.0 37.50 42.00
MKL 180119P01080000 P 01/19/18 1,080.0 42.90 47.50
MKL 180420C01000000 C 04/20/18 1,000.0 86.00 91.00
MKL 180420C01010000 C 04/20/18 1,010.0 78.50 83.50
MKL 180420C01020000 C 04/20/18 1,020.0 71.50 76.50
MKL 180420C01030000 C 04/20/18 1,030.0 65.00 69.90
MKL 180420C01040000 C 04/20/18 1,040.0 58.50 63.50
MKL 180420C01050000 C 04/20/18 1,050.0 52.50 57.40
MKL 180420C01060000 C 04/20/18 1,060.0 47.00 51.50
MKL 180420C01070000 C 04/20/18 1,070.0 41.50 46.30
MKL 180420C01080000 C 04/20/18 1,080.0 36.50 41.50
MKL 180420C01090000 C 04/20/18 1,090.0 32.00 37.00
MKL 180420C01100000 C 04/20/18 1,100.0 28.00 33.00
MKL 180420C01110000 C 04/20/18 1,110.0 24.00 29.00
MKL 180420P01000000 P 04/20/18 1,000.0 22.60 27.00
MKL 180420P01010000 P 04/20/18 1,010.0 25.40 30.00
MKL 180420P01020000 P 04/20/18 1,020.0 28.10 33.00
MKL 180420P01030000 P 04/20/18 1,030.0 31.90 36.50
MKL 180420P01040000 P 04/20/18 1,040.0 35.10 39.50
MKL 180420P01050000 P 04/20/18 1,050.0 39.60 44.00
MKL 180420P01060000 P 04/20/18 1,060.0 43.80 48.00
MKL 180420P01070000 P 04/20/18 1,070.0 48.50 53.00
MKL 180420P01080000 P 04/20/18 1,080.0 53.50 58.00
MKL 180420P01090000 P 04/20/18 1,090.0 59.00 63.50
MKL 180420P01100000 P 04/20/18 1,100.0 64.80 69.50
MKL 180420P01110000 P 04/20/18 1,110.0 71.30 76.00

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved