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 (2015-03-13)Premium Content

Markel Corp (MKL)
As of Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150515C00710000 C 05/15/15 710.0 46.00 51.00
MKL 150515C00720000 C 05/15/15 720.0 37.00 42.00
MKL 150515C00730000 C 05/15/15 730.0 28.50 33.40
MKL 150515C00740000 C 05/15/15 740.0 20.60 25.30
MKL 150515C00750000 C 05/15/15 750.0 14.20 18.20
MKL 150515C00760000 C 05/15/15 760.0 9.30 12.20
MKL 150515C00770000 C 05/15/15 770.0 5.40 7.70
MKL 150515C00780000 C 05/15/15 780.0 3.00 4.40
MKL 150515C00790000 C 05/15/15 790.0 1.35 2.25
MKL 150515C00800000 C 05/15/15 800.0 0.50 1.15
MKL 150515C00810000 C 05/15/15 810.0 0.00 0.70
MKL 150515P00710000 P 05/15/15 710.0 0.05 2.80
MKL 150515P00720000 P 05/15/15 720.0 2.80 3.90
MKL 150515P00730000 P 05/15/15 730.0 4.10 5.60
MKL 150515P00740000 P 05/15/15 740.0 6.00 8.10
MKL 150515P00750000 P 05/15/15 750.0 8.80 11.70
MKL 150515P00760000 P 05/15/15 760.0 12.90 16.50
MKL 150515P00770000 P 05/15/15 770.0 18.30 22.80
MKL 150515P00780000 P 05/15/15 780.0 25.10 30.00
MKL 150515P00790000 P 05/15/15 790.0 33.00 38.00
MKL 150515P00800000 P 05/15/15 800.0 42.00 47.00
MKL 150515P00810000 P 05/15/15 810.0 51.50 56.50
MKL 150619C00720000 C 06/19/15 720.0 42.50 47.30
MKL 150619C00730000 C 06/19/15 730.0 35.00 39.50
MKL 150619C00740000 C 06/19/15 740.0 28.20 32.20
MKL 150619C00750000 C 06/19/15 750.0 21.80 25.60
MKL 150619C00760000 C 06/19/15 760.0 16.50 19.90
MKL 150619C00770000 C 06/19/15 770.0 12.40 15.00
MKL 150619C00780000 C 06/19/15 780.0 8.60 10.90
MKL 150619C00790000 C 06/19/15 790.0 6.00 7.70
MKL 150619C00800000 C 06/19/15 800.0 3.90 5.30
MKL 150619C00810000 C 06/19/15 810.0 2.40 3.50
MKL 150619C00820000 C 06/19/15 820.0 1.45 2.20
MKL 150619P00720000 P 06/19/15 720.0 7.60 9.30
MKL 150619P00730000 P 06/19/15 730.0 9.80 11.70
MKL 150619P00740000 P 06/19/15 740.0 12.50 15.00
MKL 150619P00750000 P 06/19/15 750.0 16.00 18.90
MKL 150619P00760000 P 06/19/15 760.0 20.20 23.70
MKL 150619P00770000 P 06/19/15 770.0 25.30 29.30
MKL 150619P00780000 P 06/19/15 780.0 31.20 35.80
MKL 150619P00790000 P 06/19/15 790.0 38.00 43.00
MKL 150619P00800000 P 06/19/15 800.0 45.60 50.50
MKL 150619P00810000 P 06/19/15 810.0 54.00 59.00
MKL 150619P00820000 P 06/19/15 820.0 62.50 67.50
MKL 150717C00610000 C 07/17/15 610.0 146.50 151.50
MKL 150717C00620000 C 07/17/15 620.0 137.00 142.00
MKL 150717C00630000 C 07/17/15 630.0 127.50 132.50
MKL 150717C00640000 C 07/17/15 640.0 117.50 122.50
MKL 150717C00650000 C 07/17/15 650.0 108.00 113.00
MKL 150717C00660000 C 07/17/15 660.0 98.50 103.50
MKL 150717C00670000 C 07/17/15 670.0 89.00 94.00
MKL 150717C00680000 C 07/17/15 680.0 80.00 85.00
MKL 150717C00690000 C 07/17/15 690.0 71.00 76.00
MKL 150717C00700000 C 07/17/15 700.0 62.50 67.40
MKL 150717C00710000 C 07/17/15 710.0 54.50 59.40
MKL 150717C00720000 C 07/17/15 720.0 46.50 51.40
MKL 150717C00730000 C 07/17/15 730.0 39.00 43.90
MKL 150717C00740000 C 07/17/15 740.0 32.40 36.90
MKL 150717C00750000 C 07/17/15 750.0 26.80 30.30
MKL 150717C00760000 C 07/17/15 760.0 21.40 24.60
MKL 150717C00770000 C 07/17/15 770.0 16.80 19.50
MKL 150717C00780000 C 07/17/15 780.0 12.80 15.20
MKL 150717C00790000 C 07/17/15 790.0 9.60 11.70
MKL 150717C00800000 C 07/17/15 800.0 7.00 8.70
MKL 150717C00810000 C 07/17/15 810.0 4.90 6.30
MKL 150717C00820000 C 07/17/15 820.0 3.40 4.50
MKL 150717C00830000 C 07/17/15 830.0 2.20 3.10
MKL 150717P00610000 P 07/17/15 610.0 1.90 2.65
MKL 150717P00620000 P 07/17/15 620.0 2.15 2.90
MKL 150717P00630000 P 07/17/15 630.0 2.45 3.20
MKL 150717P00640000 P 07/17/15 640.0 2.80 3.50
MKL 150717P00650000 P 07/17/15 650.0 3.20 3.90
MKL 150717P00660000 P 07/17/15 660.0 3.70 4.50
MKL 150717P00670000 P 07/17/15 670.0 4.30 5.20
MKL 150717P00680000 P 07/17/15 680.0 5.10 6.10
MKL 150717P00690000 P 07/17/15 690.0 6.10 7.30
MKL 150717P00700000 P 07/17/15 700.0 7.40 8.80
MKL 150717P00710000 P 07/17/15 710.0 9.10 10.70
MKL 150717P00720000 P 07/17/15 720.0 11.10 13.10
MKL 150717P00730000 P 07/17/15 730.0 13.70 15.90
MKL 150717P00740000 P 07/17/15 740.0 18.00 19.30
MKL 150717P00750000 P 07/17/15 750.0 20.30 23.30
MKL 150717P00760000 P 07/17/15 760.0 24.60 28.00
MKL 150717P00770000 P 07/17/15 770.0 29.60 33.40
MKL 150717P00780000 P 07/17/15 780.0 35.20 39.50
MKL 150717P00790000 P 07/17/15 790.0 41.60 46.40
MKL 150717P00800000 P 07/17/15 800.0 48.60 53.50
MKL 150717P00810000 P 07/17/15 810.0 56.50 61.50
MKL 150717P00820000 P 07/17/15 820.0 64.50 69.50
MKL 150717P00830000 P 07/17/15 830.0 73.50 78.50
MKL 151016C00700000 C 10/16/15 700.0 72.00 76.80
MKL 151016C00710000 C 10/16/15 710.0 64.50 69.20
MKL 151016C00720000 C 10/16/15 720.0 57.50 62.20
MKL 151016C00730000 C 10/16/15 730.0 50.60 55.30
MKL 151016C00740000 C 10/16/15 740.0 44.40 48.80
MKL 151016C00750000 C 10/16/15 750.0 38.60 42.70
MKL 151016C00760000 C 10/16/15 760.0 33.30 37.10
MKL 151016C00770000 C 10/16/15 770.0 28.50 31.80
MKL 151016C00780000 C 10/16/15 780.0 24.40 27.30
MKL 151016C00790000 C 10/16/15 790.0 20.50 23.10
MKL 151016C00800000 C 10/16/15 800.0 16.80 19.30
MKL 151016C00810000 C 10/16/15 810.0 14.00 16.10
MKL 151016C00820000 C 10/16/15 820.0 11.40 13.20
MKL 151016C00830000 C 10/16/15 830.0 9.10 10.80
MKL 151016P00700000 P 10/16/15 700.0 15.70 17.60
MKL 151016P00710000 P 10/16/15 710.0 18.10 20.20
MKL 151016P00720000 P 10/16/15 720.0 20.80 23.10
MKL 151016P00730000 P 10/16/15 730.0 23.90 26.50
MKL 151016P00740000 P 10/16/15 740.0 27.40 30.00
MKL 151016P00750000 P 10/16/15 750.0 31.40 34.50
MKL 151016P00760000 P 10/16/15 760.0 35.80 39.20
MKL 151016P00770000 P 10/16/15 770.0 40.70 44.30
MKL 151016P00780000 P 10/16/15 780.0 46.00 50.00
MKL 151016P00790000 P 10/16/15 790.0 51.90 56.10
MKL 151016P00800000 P 10/16/15 800.0 58.20 62.70
MKL 151016P00810000 P 10/16/15 810.0 64.90 69.50
MKL 151016P00820000 P 10/16/15 820.0 72.10 77.00
MKL 151016P00830000 P 10/16/15 830.0 79.70 84.50

OPRA data is delayed 15 minutes.