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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141018C00520000 C 10/18/14 520.0 114.10 119.10
MKL 141018C00530000 C 10/18/14 530.0 104.10 109.10
MKL 141018C00540000 C 10/18/14 540.0 94.10 99.10
MKL 141018C00550000 C 10/18/14 550.0 84.20 89.20
MKL 141018C00560000 C 10/18/14 560.0 74.20 79.20
MKL 141018C00570000 C 10/18/14 570.0 64.30 69.30
MKL 141018C00580000 C 10/18/14 580.0 54.40 59.40
MKL 141018C00590000 C 10/18/14 590.0 44.80 49.80
MKL 141018C00600000 C 10/18/14 600.0 35.30 40.30
MKL 141018C00610000 C 10/18/14 610.0 26.20 30.90
MKL 141018C00620000 C 10/18/14 620.0 17.90 21.70
MKL 141018C00630000 C 10/18/14 630.0 10.80 13.90
MKL 141018C00640000 C 10/18/14 640.0 5.30 8.00
MKL 141018C00650000 C 10/18/14 650.0 2.20 4.50
MKL 141018C00660000 C 10/18/14 660.0 0.80 1.55
MKL 141018C00670000 C 10/18/14 670.0 0.10 0.70
MKL 141018C00680000 C 10/18/14 680.0 0.00 0.45
MKL 141018C00690000 C 10/18/14 690.0 0.00 5.00
MKL 141018C00700000 C 10/18/14 700.0 0.00 5.00
MKL 141018C00710000 C 10/18/14 710.0 0.00 5.00
MKL 141018P00520000 P 10/18/14 520.0 0.00 5.00
MKL 141018P00530000 P 10/18/14 530.0 0.00 5.00
MKL 141018P00540000 P 10/18/14 540.0 0.00 5.00
MKL 141018P00550000 P 10/18/14 550.0 0.05 5.00
MKL 141018P00560000 P 10/18/14 560.0 0.00 0.50
MKL 141018P00570000 P 10/18/14 570.0 0.00 0.55
MKL 141018P00580000 P 10/18/14 580.0 0.00 0.65
MKL 141018P00590000 P 10/18/14 590.0 0.15 0.80
MKL 141018P00600000 P 10/18/14 600.0 0.50 1.20
MKL 141018P00610000 P 10/18/14 610.0 1.15 3.50
MKL 141018P00620000 P 10/18/14 620.0 2.30 3.40
MKL 141018P00630000 P 10/18/14 630.0 4.50 6.30
MKL 141018P00640000 P 10/18/14 640.0 8.20 11.50
MKL 141018P00650000 P 10/18/14 650.0 13.70 18.40
MKL 141018P00660000 P 10/18/14 660.0 21.80 26.50
MKL 141018P00670000 P 10/18/14 670.0 31.30 36.30
MKL 141018P00680000 P 10/18/14 680.0 41.10 46.10
MKL 141018P00690000 P 10/18/14 690.0 51.00 56.00
MKL 141018P00700000 P 10/18/14 700.0 61.00 66.00
MKL 141018P00710000 P 10/18/14 710.0 71.00 76.00
MKL 141122C00590000 C 11/22/14 590.0 48.00 52.70
MKL 141122C00600000 C 11/22/14 600.0 39.00 43.80
MKL 141122C00610000 C 11/22/14 610.0 31.10 35.80
MKL 141122C00620000 C 11/22/14 620.0 23.60 27.90
MKL 141122C00630000 C 11/22/14 630.0 18.00 20.90
MKL 141122C00640000 C 11/22/14 640.0 12.80 15.20
MKL 141122C00650000 C 11/22/14 650.0 8.60 10.70
MKL 141122C00660000 C 11/22/14 660.0 5.60 7.10
MKL 141122C00670000 C 11/22/14 670.0 3.40 4.50
MKL 141122C00680000 C 11/22/14 680.0 1.95 2.75
MKL 141122C00690000 C 11/22/14 690.0 1.05 1.70
MKL 141122P00590000 P 11/22/14 590.0 2.30 3.10
MKL 141122P00600000 P 11/22/14 600.0 3.70 4.90
MKL 141122P00610000 P 11/22/14 610.0 5.40 6.90
MKL 141122P00620000 P 11/22/14 620.0 7.90 9.60
MKL 141122P00630000 P 11/22/14 630.0 11.20 13.30
MKL 141122P00640000 P 11/22/14 640.0 15.50 18.00
MKL 141122P00650000 P 11/22/14 650.0 20.80 23.90
MKL 141122P00660000 P 11/22/14 660.0 27.30 30.80
MKL 141122P00670000 P 11/22/14 670.0 34.80 39.00
MKL 141122P00680000 P 11/22/14 680.0 42.90 47.30
MKL 141122P00690000 P 11/22/14 690.0 52.00 57.00
MKL 150117C00590000 C 01/17/15 590.0 52.20 56.50
MKL 150117C00600000 C 01/17/15 600.0 44.30 48.00
MKL 150117C00610000 C 01/17/15 610.0 36.90 40.40
MKL 150117C00620000 C 01/17/15 620.0 30.20 33.40
MKL 150117C00630000 C 01/17/15 630.0 24.20 27.00
MKL 150117C00640000 C 01/17/15 640.0 18.90 21.40
MKL 150117C00650000 C 01/17/15 650.0 14.30 16.60
MKL 150117C00660000 C 01/17/15 660.0 10.80 12.70
MKL 150117C00670000 C 01/17/15 670.0 7.80 9.40
MKL 150117C00680000 C 01/17/15 680.0 5.50 6.80
MKL 150117C00690000 C 01/17/15 690.0 3.80 4.90
MKL 150117P00590000 P 01/17/15 590.0 6.50 7.10
MKL 150117P00600000 P 01/17/15 600.0 7.80 9.10
MKL 150117P00610000 P 01/17/15 610.0 10.20 11.80
MKL 150117P00620000 P 01/17/15 620.0 13.10 15.00
MKL 150117P00630000 P 01/17/15 630.0 16.80 19.00
MKL 150117P00640000 P 01/17/15 640.0 21.20 23.70
MKL 150117P00650000 P 01/17/15 650.0 26.20 29.30
MKL 150117P00660000 P 01/17/15 660.0 32.40 35.60
MKL 150117P00670000 P 01/17/15 670.0 39.10 42.70
MKL 150117P00680000 P 01/17/15 680.0 46.60 50.50
MKL 150117P00690000 P 01/17/15 690.0 54.50 58.80
MKL 150417C00590000 C 04/17/15 590.0 59.30 63.10
MKL 150417C00600000 C 04/17/15 600.0 52.00 55.70
MKL 150417C00610000 C 04/17/15 610.0 45.20 48.70
MKL 150417C00620000 C 04/17/15 620.0 38.70 42.10
MKL 150417C00630000 C 04/17/15 630.0 33.10 36.30
MKL 150417C00640000 C 04/17/15 640.0 27.90 30.60
MKL 150417C00650000 C 04/17/15 650.0 23.30 25.80
MKL 150417C00660000 C 04/17/15 660.0 19.10 21.50
MKL 150417C00670000 C 04/17/15 670.0 15.60 17.50
MKL 150417C00680000 C 04/17/15 680.0 12.50 14.30
MKL 150417C00690000 C 04/17/15 690.0 9.90 11.60
MKL 150417P00590000 P 04/17/15 590.0 11.60 12.40
MKL 150417P00600000 P 04/17/15 600.0 14.50 16.20
MKL 150417P00610000 P 04/17/15 610.0 17.60 19.40
MKL 150417P00620000 P 04/17/15 620.0 20.90 23.10
MKL 150417P00630000 P 04/17/15 630.0 25.00 27.30
MKL 150417P00640000 P 04/17/15 640.0 29.50 32.00
MKL 150417P00650000 P 04/17/15 650.0 34.60 37.40
MKL 150417P00660000 P 04/17/15 660.0 40.20 43.30
MKL 150417P00670000 P 04/17/15 670.0 46.40 49.70
MKL 150417P00680000 P 04/17/15 680.0 53.20 56.70
MKL 150417P00690000 P 04/17/15 690.0 60.40 64.50

OPRA data is delayed 15 minutes.