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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140920C00600000 C 09/20/14 600.0 44.10 49.10
MKL 140920C00610000 C 09/20/14 610.0 34.10 39.10
MKL 140920C00620000 C 09/20/14 620.0 24.10 29.10
MKL 140920C00630000 C 09/20/14 630.0 14.10 19.10
MKL 140920C00640000 C 09/20/14 640.0 4.10 9.10
MKL 140920C00650000 C 09/20/14 650.0 0.00 5.00
MKL 140920C00660000 C 09/20/14 660.0 0.00 5.00
MKL 140920C00670000 C 09/20/14 670.0 0.00 5.00
MKL 140920C00680000 C 09/20/14 680.0 0.00 5.00
MKL 140920C00690000 C 09/20/14 690.0 0.00 5.00
MKL 140920C00700000 C 09/20/14 700.0 0.00 5.00
MKL 140920P00600000 P 09/20/14 600.0 0.00 5.00
MKL 140920P00610000 P 09/20/14 610.0 0.00 5.00
MKL 140920P00620000 P 09/20/14 620.0 0.00 5.00
MKL 140920P00630000 P 09/20/14 630.0 0.00 5.00
MKL 140920P00640000 P 09/20/14 640.0 0.00 5.00
MKL 140920P00650000 P 09/20/14 650.0 1.10 6.10
MKL 140920P00660000 P 09/20/14 660.0 11.10 16.10
MKL 140920P00670000 P 09/20/14 670.0 20.90 25.90
MKL 140920P00680000 P 09/20/14 680.0 31.10 36.10
MKL 140920P00690000 P 09/20/14 690.0 40.90 45.90
MKL 140920P00700000 P 09/20/14 700.0 50.90 55.90
MKL 141018C00520000 C 10/18/14 520.0 124.10 129.10
MKL 141018C00530000 C 10/18/14 530.0 114.20 119.20
MKL 141018C00540000 C 10/18/14 540.0 104.20 109.20
MKL 141018C00550000 C 10/18/14 550.0 94.30 99.30
MKL 141018C00560000 C 10/18/14 560.0 84.30 89.30
MKL 141018C00570000 C 10/18/14 570.0 74.40 79.40
MKL 141018C00580000 C 10/18/14 580.0 64.60 69.60
MKL 141018C00590000 C 10/18/14 590.0 54.80 59.80
MKL 141018C00600000 C 10/18/14 600.0 45.10 50.10
MKL 141018C00610000 C 10/18/14 610.0 35.60 40.60
MKL 141018C00620000 C 10/18/14 620.0 27.00 32.00
MKL 141018C00630000 C 10/18/14 630.0 18.90 23.70
MKL 141018C00640000 C 10/18/14 640.0 11.70 15.70
MKL 141018C00650000 C 10/18/14 650.0 6.40 10.00
MKL 141018C00660000 C 10/18/14 660.0 3.30 5.40
MKL 141018C00670000 C 10/18/14 670.0 1.35 2.50
MKL 141018C00680000 C 10/18/14 680.0 0.50 1.05
MKL 141018C00690000 C 10/18/14 690.0 0.00 0.60
MKL 141018C00700000 C 10/18/14 700.0 0.00 0.45
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 0.50
MKL 141018P00560000 P 10/18/14 560.0 0.00 0.55
MKL 141018P00570000 P 10/18/14 570.0 0.00 0.65
MKL 141018P00580000 P 10/18/14 580.0 0.15 0.80
MKL 141018P00590000 P 10/18/14 590.0 0.30 0.95
MKL 141018P00600000 P 10/18/14 600.0 0.65 1.25
MKL 141018P00610000 P 10/18/14 610.0 1.10 3.50
MKL 141018P00620000 P 10/18/14 620.0 0.00 1.95
MKL 141018P00630000 P 10/18/14 630.0 3.40 5.30
MKL 141018P00640000 P 10/18/14 640.0 5.70 8.40
MKL 141018P00650000 P 10/18/14 650.0 9.80 13.70
MKL 141018P00660000 P 10/18/14 660.0 15.10 19.90
MKL 141018P00670000 P 10/18/14 670.0 22.70 27.40
MKL 141018P00680000 P 10/18/14 680.0 31.50 36.50
MKL 141018P00690000 P 10/18/14 690.0 41.30 46.30
MKL 141018P00700000 P 10/18/14 700.0 50.90 55.90
MKL 141018P00710000 P 10/18/14 710.0 60.90 65.90
MKL 150117C00590000 C 01/17/15 590.0 60.70 65.70
MKL 150117C00600000 C 01/17/15 600.0 52.20 57.10
MKL 150117C00610000 C 01/17/15 610.0 44.40 49.20
MKL 150117C00620000 C 01/17/15 620.0 37.00 41.40
MKL 150117C00630000 C 01/17/15 630.0 30.10 34.40
MKL 150117C00640000 C 01/17/15 640.0 23.90 28.00
MKL 150117C00650000 C 01/17/15 650.0 18.90 22.30
MKL 150117C00660000 C 01/17/15 660.0 14.50 17.40
MKL 150117C00670000 C 01/17/15 670.0 10.80 13.30
MKL 150117C00680000 C 01/17/15 680.0 7.90 9.90
MKL 150117C00690000 C 01/17/15 690.0 5.60 7.30
MKL 150117P00590000 P 01/17/15 590.0 5.00 6.40
MKL 150117P00600000 P 01/17/15 600.0 6.50 8.10
MKL 150117P00610000 P 01/17/15 610.0 8.40 10.20
MKL 150117P00620000 P 01/17/15 620.0 10.80 13.00
MKL 150117P00630000 P 01/17/15 630.0 13.80 16.30
MKL 150117P00640000 P 01/17/15 640.0 17.40 20.40
MKL 150117P00650000 P 01/17/15 650.0 21.70 25.20
MKL 150117P00660000 P 01/17/15 660.0 26.80 30.80
MKL 150117P00670000 P 01/17/15 670.0 32.70 36.90
MKL 150117P00680000 P 01/17/15 680.0 39.10 44.00
MKL 150117P00690000 P 01/17/15 690.0 46.30 51.30
MKL 150417C00590000 C 04/17/15 590.0 67.20 72.20
MKL 150417C00600000 C 04/17/15 600.0 59.40 64.20
MKL 150417C00610000 C 04/17/15 610.0 52.10 56.90
MKL 150417C00620000 C 04/17/15 620.0 45.30 49.60
MKL 150417C00630000 C 04/17/15 630.0 38.90 43.00
MKL 150417C00640000 C 04/17/15 640.0 33.00 37.00
MKL 150417C00650000 C 04/17/15 650.0 27.60 31.40
MKL 150417C00660000 C 04/17/15 660.0 23.20 26.50
MKL 150417C00670000 C 04/17/15 670.0 19.10 22.00
MKL 150417C00680000 C 04/17/15 680.0 15.50 18.20
MKL 150417C00690000 C 04/17/15 690.0 12.40 14.80
MKL 150417P00590000 P 04/17/15 590.0 10.30 12.20
MKL 150417P00600000 P 04/17/15 600.0 12.60 14.50
MKL 150417P00610000 P 04/17/15 610.0 15.10 17.30
MKL 150417P00620000 P 04/17/15 620.0 18.10 20.50
MKL 150417P00630000 P 04/17/15 630.0 21.50 24.30
MKL 150417P00640000 P 04/17/15 640.0 25.30 28.30
MKL 150417P00650000 P 04/17/15 650.0 29.90 33.30
MKL 150417P00660000 P 04/17/15 660.0 34.90 38.90
MKL 150417P00670000 P 04/17/15 670.0 40.50 44.60
MKL 150417P00680000 P 04/17/15 680.0 46.60 50.90
MKL 150417P00690000 P 04/17/15 690.0 52.80 57.80

OPRA data is delayed 15 minutes.