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 (2017-03-10)Premium Content

Markel Corp (MKL)
As of Mar 30 2017 12:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 170421C00770000 C 04/21/17 770.0 196.50 201.50
MKL 170421C00780000 C 04/21/17 780.0 186.50 191.50
MKL 170421C00790000 C 04/21/17 790.0 176.50 181.50
MKL 170421C00800000 C 04/21/17 800.0 166.50 171.50
MKL 170421C00810000 C 04/21/17 810.0 157.00 162.00
MKL 170421C00820000 C 04/21/17 820.0 147.00 152.00
MKL 170421C00830000 C 04/21/17 830.0 137.00 142.00
MKL 170421C00840000 C 04/21/17 840.0 127.00 132.00
MKL 170421C00850000 C 04/21/17 850.0 117.00 122.00
MKL 170421C00860000 C 04/21/17 860.0 107.00 112.00
MKL 170421C00870000 C 04/21/17 870.0 97.00 102.00
MKL 170421C00880000 C 04/21/17 880.0 87.50 92.50
MKL 170421C00890000 C 04/21/17 890.0 77.50 82.50
MKL 170421C00900000 C 04/21/17 900.0 67.50 72.50
MKL 170421C00910000 C 04/21/17 910.0 58.00 63.00
MKL 170421C00920000 C 04/21/17 920.0 48.50 53.50
MKL 170421C00930000 C 04/21/17 930.0 39.00 44.00
MKL 170421C00940000 C 04/21/17 940.0 30.00 35.00
MKL 170421C00950000 C 04/21/17 950.0 22.00 27.00
MKL 170421C00960000 C 04/21/17 960.0 14.50 19.50
MKL 170421C00970000 C 04/21/17 970.0 8.00 13.00
MKL 170421C00980000 C 04/21/17 980.0 4.00 8.50
MKL 170421C00990000 C 04/21/17 990.0 0.50 5.50
MKL 170421C01000000 C 04/21/17 1,000.0 0.00 5.00
MKL 170421C01010000 C 04/21/17 1,010.0 0.00 5.00
MKL 170421C01020000 C 04/21/17 1,020.0 0.00 5.00
MKL 170421C01030000 C 04/21/17 1,030.0 0.00 5.00
MKL 170421P00770000 P 04/21/17 770.0 0.10 5.00
MKL 170421P00780000 P 04/21/17 780.0 0.00 5.00
MKL 170421P00790000 P 04/21/17 790.0 0.00 5.00
MKL 170421P00800000 P 04/21/17 800.0 0.00 5.00
MKL 170421P00810000 P 04/21/17 810.0 0.05 1.00
MKL 170421P00820000 P 04/21/17 820.0 0.00 5.00
MKL 170421P00830000 P 04/21/17 830.0 0.00 5.00
MKL 170421P00840000 P 04/21/17 840.0 0.00 5.00
MKL 170421P00850000 P 04/21/17 850.0 0.00 2.50
MKL 170421P00860000 P 04/21/17 860.0 0.00 5.00
MKL 170421P00870000 P 04/21/17 870.0 0.00 5.00
MKL 170421P00880000 P 04/21/17 880.0 0.00 4.50
MKL 170421P00890000 P 04/21/17 890.0 0.00 5.00
MKL 170421P00900000 P 04/21/17 900.0 0.00 5.00
MKL 170421P00910000 P 04/21/17 910.0 0.00 5.00
MKL 170421P00920000 P 04/21/17 920.0 0.00 5.00
MKL 170421P00930000 P 04/21/17 930.0 0.00 5.00
MKL 170421P00940000 P 04/21/17 940.0 2.10 6.00
MKL 170421P00950000 P 04/21/17 950.0 3.00 7.50
MKL 170421P00960000 P 04/21/17 960.0 5.50 10.00
MKL 170421P00970000 P 04/21/17 970.0 9.50 14.00
MKL 170421P00980000 P 04/21/17 980.0 14.50 19.50
MKL 170421P00990000 P 04/21/17 990.0 21.50 26.50
MKL 170421P01000000 P 04/21/17 1,000.0 30.00 35.00
MKL 170421P01010000 P 04/21/17 1,010.0 39.00 44.00
MKL 170421P01020000 P 04/21/17 1,020.0 49.00 54.00
MKL 170421P01030000 P 04/21/17 1,030.0 59.00 64.00
MKL 170519C00930000 C 05/19/17 930.0 46.00 51.00
MKL 170519C00940000 C 05/19/17 940.0 38.00 43.00
MKL 170519C00950000 C 05/19/17 950.0 31.00 36.00
MKL 170519C00960000 C 05/19/17 960.0 24.00 28.50
MKL 170519C00970000 C 05/19/17 970.0 18.00 23.00
MKL 170519C00980000 C 05/19/17 980.0 13.00 18.00
MKL 170519C00990000 C 05/19/17 990.0 9.00 13.50
MKL 170519C01000000 C 05/19/17 1,000.0 5.50 10.50
MKL 170519C01010000 C 05/19/17 1,010.0 3.00 7.50
MKL 170519C01020000 C 05/19/17 1,020.0 1.00 6.00
MKL 170519C01030000 C 05/19/17 1,030.0 0.00 5.00
MKL 170519P00930000 P 05/19/17 930.0 6.00 11.00
MKL 170519P00940000 P 05/19/17 940.0 8.00 13.00
MKL 170519P00950000 P 05/19/17 950.0 11.00 15.50
MKL 170519P00960000 P 05/19/17 960.0 14.50 19.00
MKL 170519P00970000 P 05/19/17 970.0 18.50 23.00
MKL 170519P00980000 P 05/19/17 980.0 23.50 28.00
MKL 170519P00990000 P 05/19/17 990.0 29.00 34.00
MKL 170519P01000000 P 05/19/17 1,000.0 35.50 40.50
MKL 170519P01010000 P 05/19/17 1,010.0 43.00 48.00
MKL 170519P01020000 P 05/19/17 1,020.0 51.00 56.00
MKL 170519P01030000 P 05/19/17 1,030.0 60.00 65.00
MKL 170721C00830000 C 07/21/17 830.0 143.00 148.00
MKL 170721C00840000 C 07/21/17 840.0 133.50 138.50
MKL 170721C00850000 C 07/21/17 850.0 124.00 129.00
MKL 170721C00860000 C 07/21/17 860.0 114.50 119.50
MKL 170721C00870000 C 07/21/17 870.0 105.50 110.50
MKL 170721C00880000 C 07/21/17 880.0 96.50 101.50
MKL 170721C00890000 C 07/21/17 890.0 87.50 92.50
MKL 170721C00900000 C 07/21/17 900.0 79.00 84.00
MKL 170721C00910000 C 07/21/17 910.0 70.50 75.50
MKL 170721C00920000 C 07/21/17 920.0 62.50 67.50
MKL 170721C00930000 C 07/21/17 930.0 55.00 60.00
MKL 170721C00940000 C 07/21/17 940.0 47.50 52.50
MKL 170721C00950000 C 07/21/17 950.0 40.50 45.50
MKL 170721C00960000 C 07/21/17 960.0 34.50 39.00
MKL 170721C00970000 C 07/21/17 970.0 28.50 33.00
MKL 170721C00980000 C 07/21/17 980.0 23.00 28.00
MKL 170721C00990000 C 07/21/17 990.0 18.50 23.50
MKL 170721C01000000 C 07/21/17 1,000.0 14.50 19.50
MKL 170721C01010000 C 07/21/17 1,010.0 11.00 16.00
MKL 170721C01020000 C 07/21/17 1,020.0 8.50 13.00
MKL 170721C01030000 C 07/21/17 1,030.0 5.50 10.50
MKL 170721P00830000 P 07/21/17 830.0 1.00 5.80
MKL 170721P00840000 P 07/21/17 840.0 1.50 6.50
MKL 170721P00850000 P 07/21/17 850.0 2.00 7.00
MKL 170721P00860000 P 07/21/17 860.0 3.00 8.00
MKL 170721P00870000 P 07/21/17 870.0 4.00 8.50
MKL 170721P00880000 P 07/21/17 880.0 5.60 9.90
MKL 170721P00890000 P 07/21/17 890.0 6.00 10.50
MKL 170721P00900000 P 07/21/17 900.0 7.50 12.00
MKL 170721P00910000 P 07/21/17 910.0 9.00 13.50
MKL 170721P00920000 P 07/21/17 920.0 11.00 15.50
MKL 170721P00930000 P 07/21/17 930.0 13.00 18.00
MKL 170721P00940000 P 07/21/17 940.0 16.00 20.50
MKL 170721P00950000 P 07/21/17 950.0 19.00 24.00
MKL 170721P00960000 P 07/21/17 960.0 22.00 27.00
MKL 170721P00970000 P 07/21/17 970.0 27.00 31.50
MKL 170721P00980000 P 07/21/17 980.0 32.00 36.50
MKL 170721P00990000 P 07/21/17 990.0 36.50 41.50
MKL 170721P01000000 P 07/21/17 1,000.0 42.50 47.50
MKL 170721P01010000 P 07/21/17 1,010.0 49.00 54.00
MKL 170721P01020000 P 07/21/17 1,020.0 56.50 61.50
MKL 170721P01030000 P 07/21/17 1,030.0 64.00 69.00
MKL 171020C00910000 C 10/20/17 910.0 82.50 87.50
MKL 171020C00920000 C 10/20/17 920.0 75.00 80.00
MKL 171020C00930000 C 10/20/17 930.0 68.00 73.00
MKL 171020C00940000 C 10/20/17 940.0 61.00 66.00
MKL 171020C00950000 C 10/20/17 950.0 54.50 59.50
MKL 171020C00960000 C 10/20/17 960.0 48.50 53.00
MKL 171020C00970000 C 10/20/17 970.0 42.50 47.50
MKL 171020C00980000 C 10/20/17 980.0 37.50 42.00
MKL 171020C00990000 C 10/20/17 990.0 32.00 37.00
MKL 171020C01000000 C 10/20/17 1,000.0 27.50 32.50
MKL 171020C01010000 C 10/20/17 1,010.0 23.50 28.50
MKL 171020P00910000 P 10/20/17 910.0 17.50 22.50
MKL 171020P00920000 P 10/20/17 920.0 20.00 25.00
MKL 171020P00930000 P 10/20/17 930.0 23.00 27.50
MKL 171020P00940000 P 10/20/17 940.0 26.00 31.00
MKL 171020P00950000 P 10/20/17 950.0 29.50 34.50
MKL 171020P00960000 P 10/20/17 960.0 33.00 38.00
MKL 171020P00970000 P 10/20/17 970.0 37.50 42.50
MKL 171020P00980000 P 10/20/17 980.0 42.50 47.00
MKL 171020P00990000 P 10/20/17 990.0 47.50 52.00
MKL 171020P01000000 P 10/20/17 1,000.0 53.00 57.50
MKL 171020P01010000 P 10/20/17 1,010.0 58.50 63.50

OPRA data is delayed 15 minutes.