Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Markel Corp (MKL)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140517C00540000 C 05/17/14 540.0 72.10 77.10
MKL 140517C00550000 C 05/17/14 550.0 62.40 67.40
MKL 140517C00560000 C 05/17/14 560.0 52.60 57.60
MKL 140517C00570000 C 05/17/14 570.0 42.70 47.70
MKL 140517C00580000 C 05/17/14 580.0 34.10 38.90
MKL 140517C00590000 C 05/17/14 590.0 24.90 29.90
MKL 140517C00600000 C 05/17/14 600.0 17.10 21.70
MKL 140517C00610000 C 05/17/14 610.0 9.90 14.40
MKL 140517C00620000 C 05/17/14 620.0 5.40 9.00
MKL 140517C00630000 C 05/17/14 630.0 2.60 5.00
MKL 140517C00640000 C 05/17/14 640.0 1.00 2.40
MKL 140517P00540000 P 05/17/14 540.0 0.00 0.55
MKL 140517P00550000 P 05/17/14 550.0 0.00 0.65
MKL 140517P00560000 P 05/17/14 560.0 0.20 0.90
MKL 140517P00570000 P 05/17/14 570.0 0.50 1.20
MKL 140517P00580000 P 05/17/14 580.0 1.00 2.00
MKL 140517P00590000 P 05/17/14 590.0 1.80 3.40
MKL 140517P00600000 P 05/17/14 600.0 4.00 5.80
MKL 140517P00610000 P 05/17/14 610.0 6.00 9.70
MKL 140517P00620000 P 05/17/14 620.0 10.20 15.00
MKL 140517P00630000 P 05/17/14 630.0 16.70 21.40
MKL 140517P00640000 P 05/17/14 640.0 24.70 29.60
MKL 140621C00570000 C 06/21/14 570.0 48.00 50.80
MKL 140621C00580000 C 06/21/14 580.0 37.10 41.80
MKL 140621C00590000 C 06/21/14 590.0 29.00 33.60
MKL 140621C00600000 C 06/21/14 600.0 21.70 26.60
MKL 140621C00610000 C 06/21/14 610.0 15.00 19.80
MKL 140621C00620000 C 06/21/14 620.0 10.10 14.20
MKL 140621C00630000 C 06/21/14 630.0 6.60 9.70
MKL 140621C00640000 C 06/21/14 640.0 4.00 6.30
MKL 140621C00650000 C 06/21/14 650.0 2.30 3.80
MKL 140621C00660000 C 06/21/14 660.0 1.15 2.25
MKL 140621C00670000 C 06/21/14 670.0 0.65 1.35
MKL 140621P00570000 P 06/21/14 570.0 2.30 3.60
MKL 140621P00580000 P 06/21/14 580.0 3.40 5.20
MKL 140621P00590000 P 06/21/14 590.0 5.10 7.40
MKL 140621P00600000 P 06/21/14 600.0 7.50 10.40
MKL 140621P00610000 P 06/21/14 610.0 10.70 14.50
MKL 140621P00620000 P 06/21/14 620.0 15.00 19.70
MKL 140621P00630000 P 06/21/14 630.0 20.60 25.30
MKL 140621P00640000 P 06/21/14 640.0 27.60 32.50
MKL 140621P00650000 P 06/21/14 650.0 35.60 40.60
MKL 140621P00660000 P 06/21/14 660.0 44.30 49.00
MKL 140621P00670000 P 06/21/14 670.0 53.80 58.80
MKL 140719C00490000 C 07/19/14 490.0 122.70 127.70
MKL 140719C00500000 C 07/19/14 500.0 112.90 117.90
MKL 140719C00510000 C 07/19/14 510.0 103.10 108.10
MKL 140719C00520000 C 07/19/14 520.0 93.60 98.60
MKL 140719C00530000 C 07/19/14 530.0 83.70 88.70
MKL 140719C00540000 C 07/19/14 540.0 74.40 79.40
MKL 140719C00550000 C 07/19/14 550.0 64.90 69.90
MKL 140719C00560000 C 07/19/14 560.0 56.50 61.30
MKL 140719C00570000 C 07/19/14 570.0 47.50 52.40
MKL 140719C00580000 C 07/19/14 580.0 39.40 44.10
MKL 140719C00590000 C 07/19/14 590.0 31.60 36.50
MKL 140719C00600000 C 07/19/14 600.0 24.60 29.50
MKL 140719C00610000 C 07/19/14 610.0 18.40 23.20
MKL 140719C00620000 C 07/19/14 620.0 12.90 17.40
MKL 140719C00630000 C 07/19/14 630.0 9.30 12.70
MKL 140719C00640000 C 07/19/14 640.0 6.30 8.90
MKL 140719C00650000 C 07/19/14 650.0 4.00 6.10
MKL 140719C00660000 C 07/19/14 660.0 2.50 4.00
MKL 140719C00670000 C 07/19/14 670.0 1.40 2.55
MKL 140719P00490000 P 07/19/14 490.0 0.10 0.80
MKL 140719P00500000 P 07/19/14 500.0 0.30 0.95
MKL 140719P00510000 P 07/19/14 510.0 0.50 1.15
MKL 140719P00520000 P 07/19/14 520.0 0.75 1.45
MKL 140719P00530000 P 07/19/14 530.0 1.05 1.80
MKL 140719P00540000 P 07/19/14 540.0 1.50 2.25
MKL 140719P00550000 P 07/19/14 550.0 2.05 3.10
MKL 140719P00560000 P 07/19/14 560.0 2.85 4.00
MKL 140719P00570000 P 07/19/14 570.0 3.90 5.60
MKL 140719P00580000 P 07/19/14 580.0 5.40 7.40
MKL 140719P00590000 P 07/19/14 590.0 7.40 10.00
MKL 140719P00600000 P 07/19/14 600.0 10.10 13.30
MKL 140719P00610000 P 07/19/14 610.0 13.50 17.50
MKL 140719P00620000 P 07/19/14 620.0 17.90 22.60
MKL 140719P00630000 P 07/19/14 630.0 23.10 28.00
MKL 140719P00640000 P 07/19/14 640.0 29.90 34.60
MKL 140719P00650000 P 07/19/14 650.0 37.10 42.10
MKL 140719P00660000 P 07/19/14 660.0 45.70 50.60
MKL 140719P00670000 P 07/19/14 670.0 54.60 59.60
MKL 141018C00520000 C 10/18/14 520.0 96.60 101.60
MKL 141018C00530000 C 10/18/14 530.0 87.90 92.80
MKL 141018C00540000 C 10/18/14 540.0 79.40 84.30
MKL 141018C00550000 C 10/18/14 550.0 70.40 75.40
MKL 141018C00560000 C 10/18/14 560.0 62.30 67.00
MKL 141018C00570000 C 10/18/14 570.0 54.40 59.30
MKL 141018C00580000 C 10/18/14 580.0 46.80 51.50
MKL 141018C00590000 C 10/18/14 590.0 39.80 44.80
MKL 141018C00600000 C 10/18/14 600.0 33.30 38.10
MKL 141018C00610000 C 10/18/14 610.0 27.40 32.20
MKL 141018C00620000 C 10/18/14 620.0 21.90 26.50
MKL 141018C00630000 C 10/18/14 630.0 17.60 21.60
MKL 141018C00640000 C 10/18/14 640.0 13.90 17.30
MKL 141018C00650000 C 10/18/14 650.0 10.70 13.70
MKL 141018C00660000 C 10/18/14 660.0 8.20 10.70
MKL 141018C00670000 C 10/18/14 670.0 6.00 8.20
MKL 141018P00520000 P 10/18/14 520.0 3.00 4.30
MKL 141018P00530000 P 10/18/14 530.0 3.90 5.10
MKL 141018P00540000 P 10/18/14 540.0 4.90 6.40
MKL 141018P00550000 P 10/18/14 550.0 6.10 7.80
MKL 141018P00560000 P 10/18/14 560.0 7.70 9.70
MKL 141018P00570000 P 10/18/14 570.0 9.50 11.80
MKL 141018P00580000 P 10/18/14 580.0 11.80 14.50
MKL 141018P00590000 P 10/18/14 590.0 14.60 17.60
MKL 141018P00600000 P 10/18/14 600.0 17.90 21.40
MKL 141018P00610000 P 10/18/14 610.0 21.70 25.20
MKL 141018P00620000 P 10/18/14 620.0 26.20 30.60
MKL 141018P00630000 P 10/18/14 630.0 31.40 35.90
MKL 141018P00640000 P 10/18/14 640.0 36.90 41.80
MKL 141018P00650000 P 10/18/14 650.0 43.60 48.60
MKL 141018P00660000 P 10/18/14 660.0 51.00 55.80
MKL 141018P00670000 P 10/18/14 670.0 58.50 63.50

OPRA data is delayed 15 minutes.