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 Nov 24 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141220C00500000 C 12/20/14 500.0 192.00 197.00
MKL 141220C00510000 C 12/20/14 510.0 181.90 186.90
MKL 141220C00520000 C 12/20/14 520.0 171.90 176.90
MKL 141220C00530000 C 12/20/14 530.0 161.90 166.90
MKL 141220C00540000 C 12/20/14 540.0 151.90 156.90
MKL 141220C00550000 C 12/20/14 550.0 141.90 146.90
MKL 141220C00560000 C 12/20/14 560.0 132.00 137.00
MKL 141220C00570000 C 12/20/14 570.0 122.00 127.00
MKL 141220C00580000 C 12/20/14 580.0 112.00 117.00
MKL 141220C00590000 C 12/20/14 590.0 102.00 107.00
MKL 141220C00600000 C 12/20/14 600.0 92.20 97.20
MKL 141220C00610000 C 12/20/14 610.0 82.20 87.20
MKL 141220C00620000 C 12/20/14 620.0 72.30 77.30
MKL 141220C00630000 C 12/20/14 630.0 62.40 67.40
MKL 141220C00640000 C 12/20/14 640.0 52.80 57.80
MKL 141220C00650000 C 12/20/14 650.0 43.00 48.00
MKL 141220C00660000 C 12/20/14 660.0 33.70 38.40
MKL 141220C00670000 C 12/20/14 670.0 25.00 29.30
MKL 141220C00680000 C 12/20/14 680.0 17.40 21.00
MKL 141220C00690000 C 12/20/14 690.0 10.80 13.90
MKL 141220C00700000 C 12/20/14 700.0 6.10 8.30
MKL 141220C00710000 C 12/20/14 710.0 2.95 4.40
MKL 141220C00720000 C 12/20/14 720.0 1.25 2.10
MKL 141220C00730000 C 12/20/14 730.0 0.40 0.95
MKL 141220C00740000 C 12/20/14 740.0 0.00 0.55
MKL 141220C00750000 C 12/20/14 750.0 0.00 0.40
MKL 141220C00760000 C 12/20/14 760.0 0.00 5.00
MKL 141220C00770000 C 12/20/14 770.0 0.00 5.00
MKL 141220C00780000 C 12/20/14 780.0 0.00 5.00
MKL 141220C00790000 C 12/20/14 790.0 0.00 5.00
MKL 141220C00800000 C 12/20/14 800.0 0.00 5.00
MKL 141220P00500000 P 12/20/14 500.0 0.00 5.00
MKL 141220P00510000 P 12/20/14 510.0 0.00 5.00
MKL 141220P00520000 P 12/20/14 520.0 0.00 5.00
MKL 141220P00530000 P 12/20/14 530.0 0.00 5.00
MKL 141220P00540000 P 12/20/14 540.0 0.00 5.00
MKL 141220P00550000 P 12/20/14 550.0 0.00 5.00
MKL 141220P00560000 P 12/20/14 560.0 0.00 5.00
MKL 141220P00570000 P 12/20/14 570.0 0.00 5.00
MKL 141220P00580000 P 12/20/14 580.0 0.00 5.00
MKL 141220P00590000 P 12/20/14 590.0 0.00 5.00
MKL 141220P00600000 P 12/20/14 600.0 0.00 0.45
MKL 141220P00610000 P 12/20/14 610.0 0.00 0.55
MKL 141220P00620000 P 12/20/14 620.0 0.00 0.60
MKL 141220P00630000 P 12/20/14 630.0 0.15 0.75
MKL 141220P00640000 P 12/20/14 640.0 0.40 0.95
MKL 141220P00650000 P 12/20/14 650.0 0.75 1.30
MKL 141220P00660000 P 12/20/14 660.0 1.30 2.00
MKL 141220P00670000 P 12/20/14 670.0 2.30 3.30
MKL 141220P00680000 P 12/20/14 680.0 4.00 6.00
MKL 141220P00690000 P 12/20/14 690.0 6.90 9.10
MKL 141220P00700000 P 12/20/14 700.0 11.30 14.30
MKL 141220P00710000 P 12/20/14 710.0 17.30 21.10
MKL 141220P00720000 P 12/20/14 720.0 24.70 29.50
MKL 141220P00730000 P 12/20/14 730.0 34.00 39.00
MKL 141220P00740000 P 12/20/14 740.0 43.40 48.40
MKL 141220P00750000 P 12/20/14 750.0 53.10 58.10
MKL 141220P00760000 P 12/20/14 760.0 63.30 68.30
MKL 141220P00770000 P 12/20/14 770.0 73.30 78.30
MKL 141220P00780000 P 12/20/14 780.0 83.30 88.30
MKL 141220P00790000 P 12/20/14 790.0 93.30 98.30
MKL 141220P00800000 P 12/20/14 800.0 103.30 108.30
MKL 150117C00500000 C 01/17/15 500.0 192.30 197.30
MKL 150117C00510000 C 01/17/15 510.0 181.90 186.90
MKL 150117C00520000 C 01/17/15 520.0 172.30 177.30
MKL 150117C00530000 C 01/17/15 530.0 162.20 167.20
MKL 150117C00540000 C 01/17/15 540.0 152.30 157.30
MKL 150117C00550000 C 01/17/15 550.0 142.30 147.30
MKL 150117C00560000 C 01/17/15 560.0 132.50 137.50
MKL 150117C00570000 C 01/17/15 570.0 122.20 127.20
MKL 150117C00580000 C 01/17/15 580.0 112.30 117.30
MKL 150117C00590000 C 01/17/15 590.0 102.40 107.40
MKL 150117C00600000 C 01/17/15 600.0 92.90 97.90
MKL 150117C00610000 C 01/17/15 610.0 83.10 88.10
MKL 150117C00620000 C 01/17/15 620.0 73.40 78.40
MKL 150117C00630000 C 01/17/15 630.0 63.80 68.80
MKL 150117C00640000 C 01/17/15 640.0 54.50 59.50
MKL 150117C00650000 C 01/17/15 650.0 45.30 50.10
MKL 150117C00660000 C 01/17/15 660.0 36.80 41.10
MKL 150117C00670000 C 01/17/15 670.0 29.10 32.80
MKL 150117C00680000 C 01/17/15 680.0 21.70 25.40
MKL 150117C00690000 C 01/17/15 690.0 15.90 18.80
MKL 150117C00700000 C 01/17/15 700.0 10.90 13.30
MKL 150117C00710000 C 01/17/15 710.0 7.00 8.90
MKL 150117C00720000 C 01/17/15 720.0 4.30 5.70
MKL 150117C00730000 C 01/17/15 730.0 2.45 3.40
MKL 150117C00740000 C 01/17/15 740.0 1.25 1.95
MKL 150117C00750000 C 01/17/15 750.0 0.60 1.15
MKL 150117C00760000 C 01/17/15 760.0 0.15 0.75
MKL 150117C00770000 C 01/17/15 770.0 0.00 0.55
MKL 150117C00780000 C 01/17/15 780.0 0.00 5.00
MKL 150117C00790000 C 01/17/15 790.0 0.00 5.00
MKL 150117C00800000 C 01/17/15 800.0 0.00 5.00
MKL 150117P00500000 P 01/17/15 500.0 0.00 5.00
MKL 150117P00510000 P 01/17/15 510.0 0.00 5.00
MKL 150117P00520000 P 01/17/15 520.0 0.00 5.00
MKL 150117P00530000 P 01/17/15 530.0 0.00 5.00
MKL 150117P00540000 P 01/17/15 540.0 0.00 5.00
MKL 150117P00550000 P 01/17/15 550.0 0.00 5.00
MKL 150117P00560000 P 01/17/15 560.0 0.00 0.55
MKL 150117P00570000 P 01/17/15 570.0 0.05 0.65
MKL 150117P00580000 P 01/17/15 580.0 0.15 0.70
MKL 150117P00590000 P 01/17/15 590.0 0.55 0.85
MKL 150117P00600000 P 01/17/15 600.0 0.40 1.00
MKL 150117P00610000 P 01/17/15 610.0 0.60 1.15
MKL 150117P00620000 P 01/17/15 620.0 0.85 1.45
MKL 150117P00630000 P 01/17/15 630.0 1.25 1.85
MKL 150117P00640000 P 01/17/15 640.0 1.80 2.45
MKL 150117P00650000 P 01/17/15 650.0 2.60 3.40
MKL 150117P00660000 P 01/17/15 660.0 3.80 4.90
MKL 150117P00670000 P 01/17/15 670.0 5.60 7.00
MKL 150117P00680000 P 01/17/15 680.0 8.10 9.90
MKL 150117P00690000 P 01/17/15 690.0 11.50 13.80
MKL 150117P00700000 P 01/17/15 700.0 16.00 18.80
MKL 150117P00710000 P 01/17/15 710.0 21.60 24.90
MKL 150117P00720000 P 01/17/15 720.0 28.40 32.20
MKL 150117P00730000 P 01/17/15 730.0 36.20 40.30
MKL 150117P00740000 P 01/17/15 740.0 44.40 49.40
MKL 150117P00750000 P 01/17/15 750.0 53.80 58.80
MKL 150117P00760000 P 01/17/15 760.0 63.40 68.40
MKL 150117P00770000 P 01/17/15 770.0 73.30 78.30
MKL 150117P00780000 P 01/17/15 780.0 83.30 88.30
MKL 150117P00790000 P 01/17/15 790.0 93.30 98.30
MKL 150117P00800000 P 01/17/15 800.0 103.30 108.30
MKL 150417C00500000 C 04/17/15 500.0 193.60 198.60
MKL 150417C00510000 C 04/17/15 510.0 183.90 188.90
MKL 150417C00520000 C 04/17/15 520.0 174.00 179.00
MKL 150417C00530000 C 04/17/15 530.0 164.20 169.20
MKL 150417C00540000 C 04/17/15 540.0 154.40 159.40
MKL 150417C00550000 C 04/17/15 550.0 144.80 149.80
MKL 150417C00560000 C 04/17/15 560.0 135.00 140.00
MKL 150417C00570000 C 04/17/15 570.0 125.40 130.40
MKL 150417C00580000 C 04/17/15 580.0 116.00 121.00
MKL 150417C00590000 C 04/17/15 590.0 106.50 111.50
MKL 150417C00600000 C 04/17/15 600.0 97.30 102.10
MKL 150417C00610000 C 04/17/15 610.0 88.20 93.10
MKL 150417C00620000 C 04/17/15 620.0 79.50 84.40
MKL 150417C00630000 C 04/17/15 630.0 71.20 75.40
MKL 150417C00640000 C 04/17/15 640.0 62.70 67.40
MKL 150417C00650000 C 04/17/15 650.0 55.20 59.10
MKL 150417C00660000 C 04/17/15 660.0 47.90 51.60
MKL 150417C00670000 C 04/17/15 670.0 41.20 44.50
MKL 150417C00680000 C 04/17/15 680.0 34.80 38.00
MKL 150417C00690000 C 04/17/15 690.0 29.10 32.00
MKL 150417C00700000 C 04/17/15 700.0 24.00 26.60
MKL 150417C00710000 C 04/17/15 710.0 19.50 21.80
MKL 150417C00720000 C 04/17/15 720.0 15.60 17.70
MKL 150417C00730000 C 04/17/15 730.0 12.20 14.10
MKL 150417C00740000 C 04/17/15 740.0 9.50 11.10
MKL 150417C00750000 C 04/17/15 750.0 7.20 8.60
MKL 150417C00760000 C 04/17/15 760.0 5.40 6.60
MKL 150417C00770000 C 04/17/15 770.0 4.00 5.00
MKL 150417C00780000 C 04/17/15 780.0 2.85 3.80
MKL 150417C00790000 C 04/17/15 790.0 2.00 2.80
MKL 150417C00800000 C 04/17/15 800.0 1.40 2.10
MKL 150417P00500000 P 04/17/15 500.0 0.55 1.15
MKL 150417P00510000 P 04/17/15 510.0 0.70 1.30
MKL 150417P00520000 P 04/17/15 520.0 0.85 1.50
MKL 150417P00530000 P 04/17/15 530.0 1.05 1.65
MKL 150417P00540000 P 04/17/15 540.0 1.30 1.90
MKL 150417P00550000 P 04/17/15 550.0 1.55 2.15
MKL 150417P00560000 P 04/17/15 560.0 1.80 2.50
MKL 150417P00570000 P 04/17/15 570.0 2.15 2.90
MKL 150417P00580000 P 04/17/15 580.0 2.60 3.40
MKL 150417P00590000 P 04/17/15 590.0 3.10 4.00
MKL 150417P00600000 P 04/17/15 600.0 3.80 4.70
MKL 150417P00610000 P 04/17/15 610.0 4.70 5.70
MKL 150417P00620000 P 04/17/15 620.0 5.80 6.90
MKL 150417P00630000 P 04/17/15 630.0 7.20 8.40
MKL 150417P00640000 P 04/17/15 640.0 8.90 10.20
MKL 150417P00650000 P 04/17/15 650.0 11.00 12.40
MKL 150417P00660000 P 04/17/15 660.0 13.40 15.10
MKL 150417P00670000 P 04/17/15 670.0 16.40 18.30
MKL 150417P00680000 P 04/17/15 680.0 19.90 22.00
MKL 150417P00690000 P 04/17/15 690.0 23.90 26.20
MKL 150417P00700000 P 04/17/15 700.0 28.50 30.50
MKL 150417P00710000 P 04/17/15 710.0 33.70 36.60
MKL 150417P00720000 P 04/17/15 720.0 39.50 42.70
MKL 150417P00730000 P 04/17/15 730.0 45.50 49.40
MKL 150417P00740000 P 04/17/15 740.0 52.90 56.80
MKL 150417P00750000 P 04/17/15 750.0 60.50 64.40
MKL 150417P00760000 P 04/17/15 760.0 68.50 72.80
MKL 150417P00770000 P 04/17/15 770.0 76.90 81.60
MKL 150417P00780000 P 04/17/15 780.0 85.60 90.40
MKL 150417P00790000 P 04/17/15 790.0 94.60 99.60
MKL 150417P00800000 P 04/17/15 800.0 104.00 109.00
MKL 150717C00650000 C 07/17/15 650.0 63.10 67.00
MKL 150717C00660000 C 07/17/15 660.0 56.20 60.40
MKL 150717C00670000 C 07/17/15 670.0 50.00 53.30
MKL 150717C00680000 C 07/17/15 680.0 44.00 47.10
MKL 150717C00690000 C 07/17/15 690.0 38.40 41.30
MKL 150717C00700000 C 07/17/15 700.0 33.30 36.00
MKL 150717C00710000 C 07/17/15 710.0 28.60 31.10
MKL 150717C00720000 C 07/17/15 720.0 24.40 26.70
MKL 150717C00730000 C 07/17/15 730.0 20.70 22.80
MKL 150717C00740000 C 07/17/15 740.0 17.30 19.30
MKL 150717C00750000 C 07/17/15 750.0 14.40 16.20
MKL 150717P00650000 P 07/17/15 650.0 17.80 19.60
MKL 150717P00660000 P 07/17/15 660.0 20.80 22.70
MKL 150717P00670000 P 07/17/15 670.0 24.20 26.30
MKL 150717P00680000 P 07/17/15 680.0 28.00 30.20
MKL 150717P00690000 P 07/17/15 690.0 32.20 34.60
MKL 150717P00700000 P 07/17/15 700.0 36.80 39.50
MKL 150717P00710000 P 07/17/15 710.0 42.00 44.80
MKL 150717P00720000 P 07/17/15 720.0 47.60 50.70
MKL 150717P00730000 P 07/17/15 730.0 53.60 56.90
MKL 150717P00740000 P 07/17/15 740.0 60.10 63.50
MKL 150717P00750000 P 07/17/15 750.0 67.00 70.70

OPRA data is delayed 15 minutes.