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 (2015-06-12)Premium Content

Markel Corp (MKL)
As of Sep 2 2015 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150918C00730000 C 09/18/15 730.0 84.00 89.00
MKL 150918C00740000 C 09/18/15 740.0 74.50 79.50
MKL 150918C00750000 C 09/18/15 750.0 65.00 70.00
MKL 150918C00760000 C 09/18/15 760.0 56.50 61.50
MKL 150918C00770000 C 09/18/15 770.0 47.50 52.50
MKL 150918C00780000 C 09/18/15 780.0 39.50 44.50
MKL 150918C00790000 C 09/18/15 790.0 32.00 37.00
MKL 150918C00800000 C 09/18/15 800.0 25.00 30.00
MKL 150918C00810000 C 09/18/15 810.0 19.00 24.00
MKL 150918C00820000 C 09/18/15 820.0 13.50 18.50
MKL 150918C00830000 C 09/18/15 830.0 9.00 14.00
MKL 150918C00840000 C 09/18/15 840.0 5.00 10.00
MKL 150918C00850000 C 09/18/15 850.0 2.50 7.50
MKL 150918C00860000 C 09/18/15 860.0 0.50 5.50
MKL 150918C00870000 C 09/18/15 870.0 0.00 5.00
MKL 150918C00880000 C 09/18/15 880.0 0.00 5.00
MKL 150918C00890000 C 09/18/15 890.0 0.00 5.00
MKL 150918C00900000 C 09/18/15 900.0 0.00 5.00
MKL 150918C00910000 C 09/18/15 910.0 0.00 5.00
MKL 150918C00920000 C 09/18/15 920.0 0.00 5.00
MKL 150918P00730000 P 09/18/15 730.0 1.00 6.00
MKL 150918P00740000 P 09/18/15 740.0 1.50 6.50
MKL 150918P00750000 P 09/18/15 750.0 2.50 7.50
MKL 150918P00760000 P 09/18/15 760.0 3.50 8.50
MKL 150918P00770000 P 09/18/15 770.0 5.00 10.00
MKL 150918P00780000 P 09/18/15 780.0 6.50 11.00
MKL 150918P00790000 P 09/18/15 790.0 9.00 14.00
MKL 150918P00800000 P 09/18/15 800.0 12.00 17.00
MKL 150918P00810000 P 09/18/15 810.0 15.50 20.50
MKL 150918P00830000 P 09/18/15 830.0 25.50 30.50
MKL 150918P00840000 P 09/18/15 840.0 32.00 37.00
MKL 150918P00850000 P 09/18/15 850.0 39.50 44.50
MKL 150918P00860000 P 09/18/15 860.0 47.50 52.50
MKL 150918P00870000 P 09/18/15 870.0 56.50 61.50
MKL 150918P00880000 P 09/18/15 880.0 65.50 70.50
MKL 150918P00890000 P 09/18/15 890.0 75.00 80.00
MKL 150918P00900000 P 09/18/15 900.0 85.00 90.00
MKL 150918P00910000 P 09/18/15 910.0 94.50 99.50
MKL 150918P00920000 P 09/18/15 920.0 104.50 109.50
MKL 151016C00700000 C 10/16/15 700.0 116.00 121.00
MKL 151016C00710000 C 10/16/15 710.0 106.50 111.50
MKL 151016C00720000 C 10/16/15 720.0 97.50 102.50
MKL 151016C00730000 C 10/16/15 730.0 88.50 93.50
MKL 151016C00740000 C 10/16/15 740.0 80.00 85.00
MKL 151016C00750000 C 10/16/15 750.0 71.50 76.50
MKL 151016C00760000 C 10/16/15 760.0 63.50 68.50
MKL 151016C00770000 C 10/16/15 770.0 55.50 60.50
MKL 151016C00780000 C 10/16/15 780.0 48.00 53.00
MKL 151016C00790000 C 10/16/15 790.0 41.00 46.00
MKL 151016C00800000 C 10/16/15 800.0 34.50 39.50
MKL 151016C00810000 C 10/16/15 810.0 28.50 33.50
MKL 151016C00820000 C 10/16/15 820.0 23.00 28.00
MKL 151016C00830000 C 10/16/15 830.0 18.50 23.50
MKL 151016C00840000 C 10/16/15 840.0 14.00 18.50
MKL 151016C00850000 C 10/16/15 850.0 10.50 15.00
MKL 151016C00860000 C 10/16/15 860.0 7.50 12.00
MKL 151016C00870000 C 10/16/15 870.0 5.00 9.50
MKL 151016C00880000 C 10/16/15 880.0 3.00 8.00
MKL 151016C00890000 C 10/16/15 890.0 1.50 6.50
MKL 151016C00900000 C 10/16/15 900.0 0.50 5.50
MKL 151016C00910000 C 10/16/15 910.0 0.00 5.00
MKL 151016C00920000 C 10/16/15 920.0 0.00 5.00
MKL 151016P00700000 P 10/16/15 700.0 4.00 8.50
MKL 151016P00710000 P 10/16/15 710.0 3.50 8.50
MKL 151016P00720000 P 10/16/15 720.0 4.00 9.00
MKL 151016P00730000 P 10/16/15 730.0 5.50 10.50
MKL 151016P00740000 P 10/16/15 740.0 6.50 11.50
MKL 151016P00750000 P 10/16/15 750.0 8.00 13.00
MKL 151016P00760000 P 10/16/15 760.0 10.00 15.00
MKL 151016P00770000 P 10/16/15 770.0 12.00 17.00
MKL 151016P00780000 P 10/16/15 780.0 14.50 19.50
MKL 151016P00790000 P 10/16/15 790.0 17.50 22.50
MKL 151016P00800000 P 10/16/15 800.0 21.00 26.00
MKL 151016P00810000 P 10/16/15 810.0 25.00 30.00
MKL 151016P00820000 P 10/16/15 820.0 29.50 34.50
MKL 151016P00830000 P 10/16/15 830.0 35.00 40.00
MKL 151016P00840000 P 10/16/15 840.0 40.50 45.50
MKL 151016P00850000 P 10/16/15 850.0 47.00 52.00
MKL 151016P00860000 P 10/16/15 860.0 54.00 59.00
MKL 151016P00870000 P 10/16/15 870.0 61.50 66.50
MKL 151016P00880000 P 10/16/15 880.0 69.50 74.50
MKL 151016P00890000 P 10/16/15 890.0 78.00 83.00
MKL 151016P00900000 P 10/16/15 900.0 87.00 92.00
MKL 151016P00910000 P 10/16/15 910.0 96.00 101.00
MKL 151016P00920000 P 10/16/15 920.0 105.50 110.50
MKL 160115C00740000 C 01/15/16 740.0 92.50 97.50
MKL 160115C00750000 C 01/15/16 750.0 85.00 90.00
MKL 160115C00760000 C 01/15/16 760.0 78.00 83.00
MKL 160115C00770000 C 01/15/16 770.0 71.00 76.00
MKL 160115C00780000 C 01/15/16 780.0 65.00 69.50
MKL 160115C00790000 C 01/15/16 790.0 58.00 63.00
MKL 160115C00800000 C 01/15/16 800.0 52.00 57.00
MKL 160115C00810000 C 01/15/16 810.0 46.00 51.00
MKL 160115C00820000 C 01/15/16 820.0 40.50 45.50
MKL 160115C00830000 C 01/15/16 830.0 36.00 41.00
MKL 160115C00840000 C 01/15/16 840.0 31.00 36.00
MKL 160115C00850000 C 01/15/16 850.0 27.00 32.00
MKL 160115C00860000 C 01/15/16 860.0 22.00 26.50
MKL 160115C00870000 C 01/15/16 870.0 19.50 24.50
MKL 160115C00880000 C 01/15/16 880.0 16.50 21.50
MKL 160115C00890000 C 01/15/16 890.0 13.00 17.50
MKL 160115C00900000 C 01/15/16 900.0 11.00 16.00
MKL 160115C00910000 C 01/15/16 910.0 8.50 13.00
MKL 160115C00920000 C 01/15/16 920.0 7.00 11.50
MKL 160115P00740000 P 01/15/16 740.0 18.00 22.50
MKL 160115P00750000 P 01/15/16 750.0 21.00 26.00
MKL 160115P00760000 P 01/15/16 760.0 23.50 28.50
MKL 160115P00770000 P 01/15/16 770.0 26.50 31.50
MKL 160115P00780000 P 01/15/16 780.0 29.50 34.50
MKL 160115P00790000 P 01/15/16 790.0 33.50 38.50
MKL 160115P00810000 P 01/15/16 810.0 41.50 46.50
MKL 160115P00820000 P 01/15/16 820.0 46.00 51.00
MKL 160115P00830000 P 01/15/16 830.0 51.00 56.00
MKL 160115P00840000 P 01/15/16 840.0 56.50 61.50
MKL 160115P00850000 P 01/15/16 850.0 62.50 67.50
MKL 160115P00860000 P 01/15/16 860.0 68.50 73.50
MKL 160115P00870000 P 01/15/16 870.0 75.00 80.00
MKL 160115P00880000 P 01/15/16 880.0 82.00 87.00
MKL 160115P00890000 P 01/15/16 890.0 89.00 94.00
MKL 160115P00900000 P 01/15/16 900.0 96.50 101.50
MKL 160115P00910000 P 01/15/16 910.0 104.50 109.50
MKL 160115P00920000 P 01/15/16 920.0 113.00 118.00
MKL 160415C00730000 C 04/15/16 730.0 111.00 116.00
MKL 160415C00740000 C 04/15/16 740.0 104.00 109.00
MKL 160415C00750000 C 04/15/16 750.0 96.50 101.50
MKL 160415C00760000 C 04/15/16 760.0 90.00 95.00
MKL 160415C00770000 C 04/15/16 770.0 83.00 88.00
MKL 160415C00780000 C 04/15/16 780.0 76.50 81.50
MKL 160415C00790000 C 04/15/16 790.0 70.50 75.50
MKL 160415C00800000 C 04/15/16 800.0 64.50 69.50
MKL 160415C00810000 C 04/15/16 810.0 59.00 64.00
MKL 160415C00820000 C 04/15/16 820.0 54.00 59.00
MKL 160415C00840000 C 04/15/16 840.0 44.00 49.00
MKL 160415C00850000 C 04/15/16 850.0 39.50 44.50
MKL 160415C00860000 C 04/15/16 860.0 35.50 40.50
MKL 160415C00870000 C 04/15/16 870.0 31.50 36.50
MKL 160415C00880000 C 04/15/16 880.0 28.00 33.00
MKL 160415C00890000 C 04/15/16 890.0 24.00 28.50
MKL 160415C00900000 C 04/15/16 900.0 21.00 25.50
MKL 160415C00910000 C 04/15/16 910.0 18.50 23.00
MKL 160415C00920000 C 04/15/16 920.0 16.00 20.50
MKL 160415P00730000 P 04/15/16 730.0 25.50 30.50
MKL 160415P00740000 P 04/15/16 740.0 28.00 33.00
MKL 160415P00750000 P 04/15/16 750.0 31.00 36.00
MKL 160415P00760000 P 04/15/16 760.0 34.00 39.00
MKL 160415P00770000 P 04/15/16 770.0 37.00 42.00
MKL 160415P00780000 P 04/15/16 780.0 40.50 45.50
MKL 160415P00790000 P 04/15/16 790.0 44.50 49.50
MKL 160415P00800000 P 04/15/16 800.0 48.50 53.50
MKL 160415P00810000 P 04/15/16 810.0 53.00 58.00
MKL 160415P00820000 P 04/15/16 820.0 57.50 62.50
MKL 160415P00830000 P 04/15/16 830.0 62.50 67.50
MKL 160415P00840000 P 04/15/16 840.0 68.00 73.00
MKL 160415P00850000 P 04/15/16 850.0 73.50 78.50
MKL 160415P00860000 P 04/15/16 860.0 79.50 84.50
MKL 160415P00870000 P 04/15/16 870.0 85.50 90.50
MKL 160415P00880000 P 04/15/16 880.0 92.00 97.00
MKL 160415P00890000 P 04/15/16 890.0 99.00 104.00
MKL 160415P00900000 P 04/15/16 900.0 106.00 111.00
MKL 160415P00910000 P 04/15/16 910.0 113.00 118.00
MKL 160415P00920000 P 04/15/16 920.0 120.50 125.50

OPRA data is delayed 15 minutes.