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 (2015-03-13)Premium Content

Markel Corp (MKL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150619C00720000 C 06/19/15 720.0 51.20 55.90
MKL 150619C00730000 C 06/19/15 730.0 42.20 46.50
MKL 150619C00740000 C 06/19/15 740.0 33.20 38.00
MKL 150619C00750000 C 06/19/15 750.0 25.40 29.40
MKL 150619C00760000 C 06/19/15 760.0 18.30 21.60
MKL 150619C00770000 C 06/19/15 770.0 12.20 15.10
MKL 150619C00780000 C 06/19/15 780.0 7.60 9.80
MKL 150619C00790000 C 06/19/15 790.0 4.40 5.90
MKL 150619C00800000 C 06/19/15 800.0 2.25 3.30
MKL 150619C00810000 C 06/19/15 810.0 0.95 1.65
MKL 150619C00820000 C 06/19/15 820.0 0.25 0.95
MKL 150619P00720000 P 06/19/15 720.0 1.75 2.50
MKL 150619P00730000 P 06/19/15 730.0 2.40 3.30
MKL 150619P00740000 P 06/19/15 740.0 3.50 4.60
MKL 150619P00750000 P 06/19/15 750.0 5.10 6.60
MKL 150619P00760000 P 06/19/15 760.0 7.60 9.50
MKL 150619P00770000 P 06/19/15 770.0 10.80 13.60
MKL 150619P00780000 P 06/19/15 780.0 15.80 19.10
MKL 150619P00790000 P 06/19/15 790.0 21.70 25.50
MKL 150619P00800000 P 06/19/15 800.0 29.10 33.30
MKL 150619P00810000 P 06/19/15 810.0 37.50 42.50
MKL 150619P00820000 P 06/19/15 820.0 47.00 52.00
MKL 150717C00610000 C 07/17/15 610.0 160.00 165.00
MKL 150717C00620000 C 07/17/15 620.0 150.00 155.00
MKL 150717C00630000 C 07/17/15 630.0 140.00 145.00
MKL 150717C00640000 C 07/17/15 640.0 130.50 135.50
MKL 150717C00650000 C 07/17/15 650.0 120.50 125.50
MKL 150717C00660000 C 07/17/15 660.0 111.00 116.00
MKL 150717C00670000 C 07/17/15 670.0 101.00 106.00
MKL 150717C00680000 C 07/17/15 680.0 91.50 96.50
MKL 150717C00690000 C 07/17/15 690.0 82.00 87.00
MKL 150717C00700000 C 07/17/15 700.0 72.70 77.40
MKL 150717C00710000 C 07/17/15 710.0 63.50 67.90
MKL 150717C00720000 C 07/17/15 720.0 54.70 58.90
MKL 150717C00730000 C 07/17/15 730.0 46.10 50.40
MKL 150717C00740000 C 07/17/15 740.0 37.90 42.00
MKL 150717C00750000 C 07/17/15 750.0 30.80 34.60
MKL 150717C00760000 C 07/17/15 760.0 24.10 27.30
MKL 150717C00770000 C 07/17/15 770.0 18.30 21.10
MKL 150717C00780000 C 07/17/15 780.0 13.40 15.90
MKL 150717C00790000 C 07/17/15 790.0 9.40 11.30
MKL 150717C00800000 C 07/17/15 800.0 6.40 7.90
MKL 150717C00810000 C 07/17/15 810.0 4.00 5.30
MKL 150717C00820000 C 07/17/15 820.0 2.45 3.40
MKL 150717C00830000 C 07/17/15 830.0 1.35 2.05
MKL 150717P00610000 P 07/17/15 610.0 0.60 1.35
MKL 150717P00620000 P 07/17/15 620.0 0.70 1.45
MKL 150717P00630000 P 07/17/15 630.0 0.90 1.60
MKL 150717P00640000 P 07/17/15 640.0 1.05 1.80
MKL 150717P00650000 P 07/17/15 650.0 1.25 1.95
MKL 150717P00660000 P 07/17/15 660.0 1.45 2.15
MKL 150717P00670000 P 07/17/15 670.0 1.70 2.40
MKL 150717P00680000 P 07/17/15 680.0 1.95 2.70
MKL 150717P00690000 P 07/17/15 690.0 2.40 3.10
MKL 150717P00700000 P 07/17/15 700.0 2.80 3.60
MKL 150717P00710000 P 07/17/15 710.0 3.50 4.40
MKL 150717P00720000 P 07/17/15 720.0 4.50 5.50
MKL 150717P00730000 P 07/17/15 730.0 5.80 7.00
MKL 150717P00740000 P 07/17/15 740.0 7.60 9.10
MKL 150717P00750000 P 07/17/15 750.0 9.90 11.70
MKL 150717P00760000 P 07/17/15 760.0 12.90 15.00
MKL 150717P00770000 P 07/17/15 770.0 16.70 19.30
MKL 150717P00780000 P 07/17/15 780.0 21.30 24.20
MKL 150717P00790000 P 07/17/15 790.0 26.90 30.50
MKL 150717P00800000 P 07/17/15 800.0 33.50 37.30
MKL 150717P00810000 P 07/17/15 810.0 40.60 45.30
MKL 150717P00820000 P 07/17/15 820.0 48.50 53.30
MKL 150717P00830000 P 07/17/15 830.0 58.00 63.00
MKL 151016C00700000 C 10/16/15 700.0 81.00 85.40
MKL 151016C00710000 C 10/16/15 710.0 72.70 76.90
MKL 151016C00720000 C 10/16/15 720.0 64.90 68.90
MKL 151016C00730000 C 10/16/15 730.0 57.20 61.30
MKL 151016C00740000 C 10/16/15 740.0 50.30 54.00
MKL 151016C00750000 C 10/16/15 750.0 43.70 47.40
MKL 151016C00760000 C 10/16/15 760.0 37.50 40.70
MKL 151016C00770000 C 10/16/15 770.0 31.90 34.80
MKL 151016C00780000 C 10/16/15 780.0 26.80 29.40
MKL 151016C00790000 C 10/16/15 790.0 22.10 24.60
MKL 151016C00800000 C 10/16/15 800.0 18.20 20.30
MKL 151016C00810000 C 10/16/15 810.0 14.60 16.60
MKL 151016C00820000 C 10/16/15 820.0 11.60 13.40
MKL 151016C00830000 C 10/16/15 830.0 9.10 10.70
MKL 151016P00700000 P 10/16/15 700.0 9.60 11.00
MKL 151016P00720000 P 10/16/15 720.0 13.40 14.90
MKL 151016P00730000 P 10/16/15 730.0 15.70 17.40
MKL 151016P00740000 P 10/16/15 740.0 18.40 20.40
MKL 151016P00750000 P 10/16/15 750.0 21.50 23.60
MKL 151016P00760000 P 10/16/15 760.0 25.20 27.50
MKL 151016P00770000 P 10/16/15 770.0 29.30 31.90
MKL 151016P00780000 P 10/16/15 780.0 33.90 36.70
MKL 151016P00810000 P 10/16/15 810.0 51.10 54.50
MKL 151016P00820000 P 10/16/15 820.0 57.50 61.60
MKL 151016P00830000 P 10/16/15 830.0 65.00 69.30
MKL 160115C00730000 C 01/15/16 730.0 66.00 70.30
MKL 160115C00740000 C 01/15/16 740.0 59.30 63.00
MKL 160115C00750000 C 01/15/16 750.0 52.80 56.40
MKL 160115C00760000 C 01/15/16 760.0 47.00 50.20
MKL 160115C00770000 C 01/15/16 770.0 41.40 44.40
MKL 160115C00780000 C 01/15/16 780.0 36.20 39.10
MKL 160115C00790000 C 01/15/16 790.0 31.50 34.10
MKL 160115C00800000 C 01/15/16 800.0 27.20 29.60
MKL 160115C00810000 C 01/15/16 810.0 23.30 25.70
MKL 160115C00820000 C 01/15/16 820.0 19.80 22.00
MKL 160115C00830000 C 01/15/16 830.0 16.60 18.70
MKL 160115P00730000 P 01/15/16 730.0 22.90 24.80
MKL 160115P00740000 P 01/15/16 740.0 25.80 28.00
MKL 160115P00750000 P 01/15/16 750.0 29.40 31.60
MKL 160115P00760000 P 01/15/16 760.0 33.20 35.70
MKL 160115P00770000 P 01/15/16 770.0 37.50 40.20
MKL 160115P00780000 P 01/15/16 780.0 41.90 44.90
MKL 160115P00790000 P 01/15/16 790.0 47.20 50.20
MKL 160115P00800000 P 01/15/16 800.0 52.70 55.80
MKL 160115P00810000 P 01/15/16 810.0 58.60 62.20
MKL 160115P00820000 P 01/15/16 820.0 64.90 68.60
MKL 160115P00830000 P 01/15/16 830.0 71.50 75.50

OPRA data is delayed 15 minutes.