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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 160617C00860000 C 06/17/16 860.0 106.50 111.50
MKL 160617C00870000 C 06/17/16 870.0 96.50 101.50
MKL 160617C00880000 C 06/17/16 880.0 86.50 91.50
MKL 160617C00890000 C 06/17/16 890.0 77.00 82.00
MKL 160617C00900000 C 06/17/16 900.0 67.00 72.00
MKL 160617C00910000 C 06/17/16 910.0 57.50 62.50
MKL 160617C00920000 C 06/17/16 920.0 48.00 53.00
MKL 160617C00930000 C 06/17/16 930.0 39.00 44.00
MKL 160617C00940000 C 06/17/16 940.0 30.50 35.50
MKL 160617C00950000 C 06/17/16 950.0 23.00 28.00
MKL 160617C00960000 C 06/17/16 960.0 16.00 21.00
MKL 160617C00970000 C 06/17/16 970.0 10.00 15.00
MKL 160617C00980000 C 06/17/16 980.0 5.50 10.50
MKL 160617C00990000 C 06/17/16 990.0 2.00 7.00
MKL 160617C01000000 C 06/17/16 1,000.0 0.00 5.00
MKL 160617C01010000 C 06/17/16 1,010.0 0.00 5.00
MKL 160617C01020000 C 06/17/16 1,020.0 0.00 5.00
MKL 160617C01030000 C 06/17/16 1,030.0 0.00 5.00
MKL 160617P00860000 P 06/17/16 860.0 0.00 3.00
MKL 160617P00870000 P 06/17/16 870.0 0.05 5.00
MKL 160617P00880000 P 06/17/16 880.0 0.00 5.00
MKL 160617P00890000 P 06/17/16 890.0 0.00 5.00
MKL 160617P00900000 P 06/17/16 900.0 0.00 5.00
MKL 160617P00910000 P 06/17/16 910.0 0.00 5.00
MKL 160617P00920000 P 06/17/16 920.0 0.00 5.00
MKL 160617P00930000 P 06/17/16 930.0 1.00 6.00
MKL 160617P00940000 P 06/17/16 940.0 2.50 7.50
MKL 160617P00950000 P 06/17/16 950.0 5.00 10.00
MKL 160617P00960000 P 06/17/16 960.0 8.00 13.00
MKL 160617P00970000 P 06/17/16 970.0 12.00 17.00
MKL 160617P00980000 P 06/17/16 980.0 17.00 22.00
MKL 160617P00990000 P 06/17/16 990.0 24.00 29.00
MKL 160617P01000000 P 06/17/16 1,000.0 31.50 36.50
MKL 160617P01010000 P 06/17/16 1,010.0 40.50 45.50
MKL 160617P01020000 P 06/17/16 1,020.0 49.50 54.50
MKL 160617P01030000 P 06/17/16 1,030.0 59.50 64.50
MKL 160715C00760000 C 07/15/16 760.0 207.00 212.00
MKL 160715C00770000 C 07/15/16 770.0 197.00 202.00
MKL 160715C00780000 C 07/15/16 780.0 187.00 192.00
MKL 160715C00790000 C 07/15/16 790.0 177.50 182.50
MKL 160715C00800000 C 07/15/16 800.0 167.50 172.50
MKL 160715C00810000 C 07/15/16 810.0 157.50 162.50
MKL 160715C00820000 C 07/15/16 820.0 147.50 152.50
MKL 160715C00830000 C 07/15/16 830.0 138.00 143.00
MKL 160715C00840000 C 07/15/16 840.0 128.00 133.00
MKL 160715C00850000 C 07/15/16 850.0 118.50 123.50
MKL 160715C00860000 C 07/15/16 860.0 108.50 113.50
MKL 160715C00870000 C 07/15/16 870.0 99.00 104.00
MKL 160715C00880000 C 07/15/16 880.0 89.50 94.50
MKL 160715C00890000 C 07/15/16 890.0 80.00 85.00
MKL 160715C00900000 C 07/15/16 900.0 71.00 76.00
MKL 160715C00910000 C 07/15/16 910.0 62.00 67.00
MKL 160715C00920000 C 07/15/16 920.0 53.50 58.50
MKL 160715C00930000 C 07/15/16 930.0 45.50 50.50
MKL 160715C00940000 C 07/15/16 940.0 37.50 42.50
MKL 160715C00950000 C 07/15/16 950.0 30.50 35.50
MKL 160715C00960000 C 07/15/16 960.0 24.00 29.00
MKL 160715C00970000 C 07/15/16 970.0 18.00 23.00
MKL 160715C00980000 C 07/15/16 980.0 13.00 18.00
MKL 160715C00990000 C 07/15/16 990.0 9.00 14.00
MKL 160715C01000000 C 07/15/16 1,000.0 5.50 10.50
MKL 160715C01010000 C 07/15/16 1,010.0 3.00 8.00
MKL 160715P00760000 P 07/15/16 760.0 0.00 5.00
MKL 160715P00770000 P 07/15/16 770.0 0.00 5.00
MKL 160715P00780000 P 07/15/16 780.0 0.00 5.00
MKL 160715P00790000 P 07/15/16 790.0 0.00 5.00
MKL 160715P00800000 P 07/15/16 800.0 0.05 5.00
MKL 160715P00810000 P 07/15/16 810.0 0.00 5.00
MKL 160715P00820000 P 07/15/16 820.0 0.00 5.00
MKL 160715P00830000 P 07/15/16 830.0 0.00 5.00
MKL 160715P00840000 P 07/15/16 840.0 0.00 5.00
MKL 160715P00850000 P 07/15/16 850.0 0.00 5.00
MKL 160715P00860000 P 07/15/16 860.0 0.00 5.00
MKL 160715P00870000 P 07/15/16 870.0 0.00 5.00
MKL 160715P00880000 P 07/15/16 880.0 0.50 5.50
MKL 160715P00890000 P 07/15/16 890.0 1.50 6.50
MKL 160715P00900000 P 07/15/16 900.0 2.00 7.00
MKL 160715P00910000 P 07/15/16 910.0 3.00 8.00
MKL 160715P00920000 P 07/15/16 920.0 4.50 9.50
MKL 160715P00930000 P 07/15/16 930.0 6.50 11.50
MKL 160715P00940000 P 07/15/16 940.0 9.00 14.00
MKL 160715P00950000 P 07/15/16 950.0 11.50 16.50
MKL 160715P00960000 P 07/15/16 960.0 15.00 20.00
MKL 160715P00970000 P 07/15/16 970.0 19.50 24.50
MKL 160715P00980000 P 07/15/16 980.0 24.50 29.50
MKL 160715P00990000 P 07/15/16 990.0 30.00 35.00
MKL 160715P01000000 P 07/15/16 1,000.0 37.00 42.00
MKL 160715P01010000 P 07/15/16 1,010.0 44.50 49.00
MKL 161021C00790000 C 10/21/16 790.0 183.00 188.00
MKL 161021C00800000 C 10/21/16 800.0 173.50 178.50
MKL 161021C00810000 C 10/21/16 810.0 164.00 169.00
MKL 161021C00820000 C 10/21/16 820.0 154.50 159.50
MKL 161021C00830000 C 10/21/16 830.0 145.50 150.50
MKL 161021C00840000 C 10/21/16 840.0 136.00 141.00
MKL 161021C00850000 C 10/21/16 850.0 127.00 132.00
MKL 161021C00860000 C 10/21/16 860.0 118.50 123.50
MKL 161021C00870000 C 10/21/16 870.0 109.50 114.50
MKL 161021C00880000 C 10/21/16 880.0 101.00 106.00
MKL 161021C00890000 C 10/21/16 890.0 93.00 98.00
MKL 161021C00920000 C 10/21/16 920.0 69.50 74.50
MKL 161021C00930000 C 10/21/16 930.0 62.50 67.50
MKL 161021C00940000 C 10/21/16 940.0 55.50 60.50
MKL 161021C00950000 C 10/21/16 950.0 49.50 54.50
MKL 161021C00960000 C 10/21/16 960.0 43.00 48.00
MKL 161021C00970000 C 10/21/16 970.0 37.50 42.50
MKL 161021C00980000 C 10/21/16 980.0 32.50 37.50
MKL 161021C00990000 C 10/21/16 990.0 27.50 32.50
MKL 161021C01000000 C 10/21/16 1,000.0 23.00 28.00
MKL 161021C01010000 C 10/21/16 1,010.0 19.00 24.00
MKL 161021C01020000 C 10/21/16 1,020.0 15.50 20.50
MKL 161021C01030000 C 10/21/16 1,030.0 12.50 17.50
MKL 161021P00790000 P 10/21/16 790.0 2.00 7.00
MKL 161021P00800000 P 10/21/16 800.0 2.50 7.50
MKL 161021P00810000 P 10/21/16 810.0 3.00 8.00
MKL 161021P00820000 P 10/21/16 820.0 4.00 9.00
MKL 161021P00830000 P 10/21/16 830.0 4.50 9.50
MKL 161021P00840000 P 10/21/16 840.0 5.50 10.50
MKL 161021P00850000 P 10/21/16 850.0 6.50 11.50
MKL 161021P00860000 P 10/21/16 860.0 7.50 12.50
MKL 161021P00870000 P 10/21/16 870.0 8.50 13.50
MKL 161021P00880000 P 10/21/16 880.0 10.00 15.00
MKL 161021P00890000 P 10/21/16 890.0 12.00 17.00
MKL 161021P00900000 P 10/21/16 900.0 14.00 19.00
MKL 161021P00910000 P 10/21/16 910.0 16.50 21.50
MKL 161021P00920000 P 10/21/16 920.0 19.00 24.00
MKL 161021P00930000 P 10/21/16 930.0 21.50 26.50
MKL 161021P00940000 P 10/21/16 940.0 25.00 30.00
MKL 161021P00950000 P 10/21/16 950.0 28.50 33.50
MKL 161021P00960000 P 10/21/16 960.0 32.00 37.00
MKL 161021P00970000 P 10/21/16 970.0 36.50 41.50
MKL 161021P00980000 P 10/21/16 980.0 41.50 46.50
MKL 161021P00990000 P 10/21/16 990.0 46.50 51.50
MKL 161021P01000000 P 10/21/16 1,000.0 52.00 57.00
MKL 161021P01010000 P 10/21/16 1,010.0 58.00 63.00
MKL 161021P01020000 P 10/21/16 1,020.0 65.00 70.00
MKL 161021P01030000 P 10/21/16 1,030.0 72.00 76.50
MKL 170120C00920000 C 01/20/17 920.0 83.00 88.00
MKL 170120C00930000 C 01/20/17 930.0 76.00 81.00
MKL 170120C00940000 C 01/20/17 940.0 69.50 74.50
MKL 170120C00950000 C 01/20/17 950.0 63.50 68.50
MKL 170120C00960000 C 01/20/17 960.0 57.50 62.50
MKL 170120C00970000 C 01/20/17 970.0 52.00 57.00
MKL 170120C00980000 C 01/20/17 980.0 46.50 51.50
MKL 170120C00990000 C 01/20/17 990.0 41.50 46.50
MKL 170120C01000000 C 01/20/17 1,000.0 37.00 42.00
MKL 170120C01010000 C 01/20/17 1,010.0 32.50 37.50
MKL 170120C01020000 C 01/20/17 1,020.0 28.50 33.50
MKL 170120P00920000 P 01/20/17 920.0 29.50 34.50
MKL 170120P00930000 P 01/20/17 930.0 32.50 37.50
MKL 170120P00940000 P 01/20/17 940.0 36.00 41.00
MKL 170120P00950000 P 01/20/17 950.0 40.00 45.00
MKL 170120P00960000 P 01/20/17 960.0 44.00 49.00
MKL 170120P00970000 P 01/20/17 970.0 48.50 53.50
MKL 170120P00980000 P 01/20/17 980.0 53.00 58.00
MKL 170120P00990000 P 01/20/17 990.0 58.00 63.00
MKL 170120P01000000 P 01/20/17 1,000.0 63.50 68.50
MKL 170120P01010000 P 01/20/17 1,010.0 69.00 74.00
MKL 170120P01020000 P 01/20/17 1,020.0 75.00 80.00

OPRA data is delayed 15 minutes.