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 (2014-12-12)Premium Content

Markel Corp (MKL)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150320C00620000 C 03/20/15 620.0 126.00 131.00
MKL 150320C00630000 C 03/20/15 630.0 116.00 121.00
MKL 150320C00640000 C 03/20/15 640.0 106.00 111.00
MKL 150320C00650000 C 03/20/15 650.0 96.00 101.00
MKL 150320C00660000 C 03/20/15 660.0 86.00 91.00
MKL 150320C00670000 C 03/20/15 670.0 76.50 81.50
MKL 150320C00680000 C 03/20/15 680.0 66.50 71.50
MKL 150320C00690000 C 03/20/15 690.0 56.50 61.50
MKL 150320C00700000 C 03/20/15 700.0 47.00 52.00
MKL 150320C00710000 C 03/20/15 710.0 37.60 42.50
MKL 150320C00720000 C 03/20/15 720.0 29.00 33.50
MKL 150320C00730000 C 03/20/15 730.0 20.70 25.00
MKL 150320C00740000 C 03/20/15 740.0 14.10 17.50
MKL 150320C00750000 C 03/20/15 750.0 8.60 11.10
MKL 150320C00760000 C 03/20/15 760.0 4.60 6.40
MKL 150320C00770000 C 03/20/15 770.0 2.30 3.40
MKL 150320C00780000 C 03/20/15 780.0 0.90 1.65
MKL 150320C00790000 C 03/20/15 790.0 0.15 0.80
MKL 150320C00800000 C 03/20/15 800.0 0.00 0.50
MKL 150320P00620000 P 03/20/15 620.0 0.00 5.00
MKL 150320P00630000 P 03/20/15 630.0 0.00 5.00
MKL 150320P00640000 P 03/20/15 640.0 0.00 5.00
MKL 150320P00650000 P 03/20/15 650.0 0.00 0.60
MKL 150320P00660000 P 03/20/15 660.0 0.00 0.65
MKL 150320P00670000 P 03/20/15 670.0 0.05 0.75
MKL 150320P00680000 P 03/20/15 680.0 0.25 0.90
MKL 150320P00690000 P 03/20/15 690.0 0.45 1.10
MKL 150320P00700000 P 03/20/15 700.0 0.70 1.40
MKL 150320P00710000 P 03/20/15 710.0 1.25 1.95
MKL 150320P00720000 P 03/20/15 720.0 2.20 3.10
MKL 150320P00730000 P 03/20/15 730.0 3.70 5.10
MKL 150320P00740000 P 03/20/15 740.0 6.50 8.10
MKL 150320P00750000 P 03/20/15 750.0 10.00 12.80
MKL 150320P00760000 P 03/20/15 760.0 15.40 18.70
MKL 150320P00770000 P 03/20/15 770.0 22.00 26.30
MKL 150320P00780000 P 03/20/15 780.0 30.50 35.50
MKL 150320P00790000 P 03/20/15 790.0 39.50 44.50
MKL 150320P00800000 P 03/20/15 800.0 49.50 54.50
MKL 150417C00500000 C 04/17/15 500.0 246.00 251.00
MKL 150417C00510000 C 04/17/15 510.0 236.00 241.00
MKL 150417C00520000 C 04/17/15 520.0 226.00 231.00
MKL 150417C00530000 C 04/17/15 530.0 216.00 221.00
MKL 150417C00540000 C 04/17/15 540.0 206.00 211.00
MKL 150417C00550000 C 04/17/15 550.0 196.50 201.50
MKL 150417C00560000 C 04/17/15 560.0 186.50 191.50
MKL 150417C00570000 C 04/17/15 570.0 176.50 181.50
MKL 150417C00580000 C 04/17/15 580.0 166.50 171.50
MKL 150417C00590000 C 04/17/15 590.0 156.50 161.50
MKL 150417C00600000 C 04/17/15 600.0 146.50 151.50
MKL 150417C00610000 C 04/17/15 610.0 136.50 141.50
MKL 150417C00620000 C 04/17/15 620.0 127.00 132.00
MKL 150417C00630000 C 04/17/15 630.0 117.00 122.00
MKL 150417C00640000 C 04/17/15 640.0 107.00 112.00
MKL 150417C00650000 C 04/17/15 650.0 97.50 102.50
MKL 150417C00660000 C 04/17/15 660.0 87.50 92.50
MKL 150417C00670000 C 04/17/15 670.0 78.00 83.00
MKL 150417C00680000 C 04/17/15 680.0 68.50 73.50
MKL 150417C00690000 C 04/17/15 690.0 59.00 64.00
MKL 150417C00700000 C 04/17/15 700.0 50.00 55.00
MKL 150417C00710000 C 04/17/15 710.0 41.70 46.00
MKL 150417C00720000 C 04/17/15 720.0 33.80 38.00
MKL 150417C00730000 C 04/17/15 730.0 26.80 30.50
MKL 150417C00740000 C 04/17/15 740.0 20.40 23.40
MKL 150417C00750000 C 04/17/15 750.0 15.00 17.50
MKL 150417C00760000 C 04/17/15 760.0 10.50 11.90
MKL 150417C00770000 C 04/17/15 770.0 7.10 8.80
MKL 150417C00780000 C 04/17/15 780.0 4.50 5.90
MKL 150417C00790000 C 04/17/15 790.0 2.80 3.70
MKL 150417C00800000 C 04/17/15 800.0 1.55 2.35
MKL 150417P00500000 P 04/17/15 500.0 0.00 5.00
MKL 150417P00510000 P 04/17/15 510.0 0.00 5.00
MKL 150417P00520000 P 04/17/15 520.0 0.00 5.00
MKL 150417P00530000 P 04/17/15 530.0 0.00 5.00
MKL 150417P00540000 P 04/17/15 540.0 0.00 5.00
MKL 150417P00550000 P 04/17/15 550.0 0.00 5.00
MKL 150417P00560000 P 04/17/15 560.0 0.00 5.00
MKL 150417P00570000 P 04/17/15 570.0 0.00 5.00
MKL 150417P00580000 P 04/17/15 580.0 0.00 5.00
MKL 150417P00590000 P 04/17/15 590.0 0.00 0.70
MKL 150417P00600000 P 04/17/15 600.0 0.10 0.80
MKL 150417P00610000 P 04/17/15 610.0 0.15 0.85
MKL 150417P00620000 P 04/17/15 620.0 0.25 1.00
MKL 150417P00630000 P 04/17/15 630.0 0.50 1.10
MKL 150417P00640000 P 04/17/15 640.0 0.60 1.25
MKL 150417P00650000 P 04/17/15 650.0 0.75 1.45
MKL 150417P00660000 P 04/17/15 660.0 1.05 1.70
MKL 150417P00670000 P 04/17/15 670.0 1.30 2.05
MKL 150417P00680000 P 04/17/15 680.0 1.80 2.45
MKL 150417P00690000 P 04/17/15 690.0 2.45 3.20
MKL 150417P00700000 P 04/17/15 700.0 3.30 4.30
MKL 150417P00710000 P 04/17/15 710.0 4.60 5.80
MKL 150417P00720000 P 04/17/15 720.0 6.50 7.90
MKL 150417P00730000 P 04/17/15 730.0 8.90 10.70
MKL 150417P00740000 P 04/17/15 740.0 12.10 14.20
MKL 150417P00750000 P 04/17/15 750.0 16.20 18.90
MKL 150417P00760000 P 04/17/15 760.0 21.30 24.30
MKL 150417P00770000 P 04/17/15 770.0 27.50 31.20
MKL 150417P00780000 P 04/17/15 780.0 34.50 38.40
MKL 150417P00790000 P 04/17/15 790.0 42.00 47.00
MKL 150417P00800000 P 04/17/15 800.0 51.00 55.50
MKL 150717C00610000 C 07/17/15 610.0 140.00 145.00
MKL 150717C00620000 C 07/17/15 620.0 130.50 135.50
MKL 150717C00630000 C 07/17/15 630.0 121.00 126.00
MKL 150717C00640000 C 07/17/15 640.0 112.00 117.00
MKL 150717C00650000 C 07/17/15 650.0 102.60 107.50
MKL 150717C00660000 C 07/17/15 660.0 94.10 98.50
MKL 150717C00670000 C 07/17/15 670.0 85.00 90.00
MKL 150717C00680000 C 07/17/15 680.0 77.00 81.50
MKL 150717C00690000 C 07/17/15 690.0 68.70 73.00
MKL 150717C00700000 C 07/17/15 700.0 61.10 65.50
MKL 150717C00710000 C 07/17/15 710.0 53.70 57.60
MKL 150717C00720000 C 07/17/15 720.0 47.10 50.50
MKL 150717C00730000 C 07/17/15 730.0 40.70 43.90
MKL 150717C00740000 C 07/17/15 740.0 34.80 38.00
MKL 150717C00760000 C 07/17/15 760.0 24.60 27.00
MKL 150717C00770000 C 07/17/15 770.0 20.30 22.50
MKL 150717C00780000 C 07/17/15 780.0 16.50 18.60
MKL 150717C00790000 C 07/17/15 790.0 13.30 15.10
MKL 150717C00800000 C 07/17/15 800.0 10.60 12.30
MKL 150717P00610000 P 07/17/15 610.0 2.70 3.40
MKL 150717P00620000 P 07/17/15 620.0 3.10 3.90
MKL 150717P00630000 P 07/17/15 630.0 3.60 4.50
MKL 150717P00640000 P 07/17/15 640.0 4.30 5.20
MKL 150717P00650000 P 07/17/15 650.0 5.00 6.10
MKL 150717P00660000 P 07/17/15 660.0 6.00 7.20
MKL 150717P00670000 P 07/17/15 670.0 7.30 8.50
MKL 150717P00680000 P 07/17/15 680.0 8.80 10.10
MKL 150717P00690000 P 07/17/15 690.0 10.60 11.90
MKL 150717P00700000 P 07/17/15 700.0 12.60 14.20
MKL 150717P00710000 P 07/17/15 710.0 15.20 16.90
MKL 150717P00720000 P 07/17/15 720.0 18.00 19.90
MKL 150717P00730000 P 07/17/15 730.0 21.50 23.70
MKL 150717P00740000 P 07/17/15 740.0 25.20 27.70
MKL 150717P00750000 P 07/17/15 750.0 29.70 32.40
MKL 150717P00760000 P 07/17/15 760.0 34.70 37.60
MKL 150717P00770000 P 07/17/15 770.0 40.20 43.40
MKL 150717P00780000 P 07/17/15 780.0 46.20 49.70
MKL 150717P00790000 P 07/17/15 790.0 52.50 56.30
MKL 150717P00800000 P 07/17/15 800.0 59.50 63.90
MKL 151016C00700000 C 10/16/15 700.0 70.60 75.00
MKL 151016C00710000 C 10/16/15 710.0 63.70 67.60
MKL 151016C00720000 C 10/16/15 720.0 57.30 60.90
MKL 151016C00730000 C 10/16/15 730.0 51.20 55.00
MKL 151016C00740000 C 10/16/15 740.0 45.70 49.00
MKL 151016C00750000 C 10/16/15 750.0 40.40 43.50
MKL 151016C00760000 C 10/16/15 760.0 35.30 37.10
MKL 151016C00770000 C 10/16/15 770.0 31.00 33.50
MKL 151016C00780000 C 10/16/15 780.0 26.90 29.20
MKL 151016C00790000 C 10/16/15 790.0 23.10 25.40
MKL 151016C00800000 C 10/16/15 800.0 19.90 21.90
MKL 151016P00700000 P 10/16/15 700.0 20.90 22.50
MKL 151016P00710000 P 10/16/15 710.0 23.70 25.80
MKL 151016P00720000 P 10/16/15 720.0 27.20 29.20
MKL 151016P00730000 P 10/16/15 730.0 30.90 33.10
MKL 151016P00740000 P 10/16/15 740.0 35.00 37.40
MKL 151016P00750000 P 10/16/15 750.0 39.50 42.30
MKL 151016P00760000 P 10/16/15 760.0 44.50 47.20
MKL 151016P00770000 P 10/16/15 770.0 49.50 52.70
MKL 151016P00780000 P 10/16/15 780.0 55.50 58.90
MKL 151016P00790000 P 10/16/15 790.0 61.70 65.00
MKL 151016P00800000 P 10/16/15 800.0 68.00 71.70

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved