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 (2014-06-13)Premium Content

Markel Corp (MKL)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140816C00600000 C 08/16/14 600.0 34.70 39.70
MKL 140816C00610000 C 08/16/14 610.0 25.50 30.30
MKL 140816C00620000 C 08/16/14 620.0 17.40 21.90
MKL 140816C00630000 C 08/16/14 630.0 10.70 14.30
MKL 140816C00640000 C 08/16/14 640.0 5.70 8.30
MKL 140816C00650000 C 08/16/14 650.0 2.60 4.10
MKL 140816C00660000 C 08/16/14 660.0 1.00 1.75
MKL 140816C00670000 C 08/16/14 670.0 0.15 0.80
MKL 140816C00680000 C 08/16/14 680.0 0.00 0.45
MKL 140816C00690000 C 08/16/14 690.0 0.00 5.00
MKL 140816C00700000 C 08/16/14 700.0 0.00 5.00
MKL 140816P00600000 P 08/16/14 600.0 0.95 1.55
MKL 140816P00610000 P 08/16/14 610.0 1.65 2.50
MKL 140816P00620000 P 08/16/14 620.0 2.90 4.40
MKL 140816P00630000 P 08/16/14 630.0 5.30 7.70
MKL 140816P00640000 P 08/16/14 640.0 9.30 12.70
MKL 140816P00650000 P 08/16/14 650.0 15.60 19.60
MKL 140816P00660000 P 08/16/14 660.0 23.20 28.00
MKL 140816P00670000 P 08/16/14 670.0 32.20 37.20
MKL 140816P00680000 P 08/16/14 680.0 41.70 46.70
MKL 140816P00690000 P 08/16/14 690.0 51.60 56.60
MKL 140816P00700000 P 08/16/14 700.0 61.60 66.60
MKL 140920C00600000 C 09/20/14 600.0 37.30 42.10
MKL 140920C00610000 C 09/20/14 610.0 29.40 33.90
MKL 140920C00620000 C 09/20/14 620.0 22.00 26.00
MKL 140920C00630000 C 09/20/14 630.0 15.70 19.20
MKL 140920C00640000 C 09/20/14 640.0 10.60 13.20
MKL 140920C00650000 C 09/20/14 650.0 6.80 8.90
MKL 140920C00660000 C 09/20/14 660.0 4.00 5.40
MKL 140920C00670000 C 09/20/14 670.0 2.20 3.20
MKL 140920C00680000 C 09/20/14 680.0 1.10 1.80
MKL 140920C00690000 C 09/20/14 690.0 0.45 1.05
MKL 140920C00700000 C 09/20/14 700.0 0.05 0.70
MKL 140920P00600000 P 09/20/14 600.0 3.10 4.20
MKL 140920P00610000 P 09/20/14 610.0 4.70 6.10
MKL 140920P00620000 P 09/20/14 620.0 7.00 8.80
MKL 140920P00630000 P 09/20/14 630.0 10.10 12.50
MKL 140920P00640000 P 09/20/14 640.0 14.40 17.40
MKL 140920P00650000 P 09/20/14 650.0 19.90 23.50
MKL 140920P00660000 P 09/20/14 660.0 26.30 30.70
MKL 140920P00670000 P 09/20/14 670.0 34.50 39.20
MKL 140920P00680000 P 09/20/14 680.0 42.80 47.80
MKL 140920P00690000 P 09/20/14 690.0 52.10 57.10
MKL 140920P00700000 P 09/20/14 700.0 61.80 66.80
MKL 141018C00520000 C 10/18/14 520.0 114.70 119.70
MKL 141018C00530000 C 10/18/14 530.0 104.80 109.80
MKL 141018C00540000 C 10/18/14 540.0 95.10 100.10
MKL 141018C00550000 C 10/18/14 550.0 85.40 90.40
MKL 141018C00560000 C 10/18/14 560.0 75.80 80.80
MKL 141018C00570000 C 10/18/14 570.0 66.20 71.20
MKL 141018C00580000 C 10/18/14 580.0 57.10 61.90
MKL 141018C00590000 C 10/18/14 590.0 48.10 52.80
MKL 141018C00600000 C 10/18/14 600.0 40.20 44.50
MKL 141018C00610000 C 10/18/14 610.0 32.30 36.60
MKL 141018C00620000 C 10/18/14 620.0 25.50 29.00
MKL 141018C00630000 C 10/18/14 630.0 19.20 22.40
MKL 141018C00640000 C 10/18/14 640.0 14.20 17.00
MKL 141018C00650000 C 10/18/14 650.0 9.90 12.30
MKL 141018C00660000 C 10/18/14 660.0 6.70 8.40
MKL 141018C00670000 C 10/18/14 670.0 4.30 5.70
MKL 141018C00680000 C 10/18/14 680.0 2.65 3.70
MKL 141018C00690000 C 10/18/14 690.0 1.55 2.35
MKL 141018C00700000 C 10/18/14 700.0 0.85 1.45
MKL 141018C00710000 C 10/18/14 710.0 0.40 0.95
MKL 141018P00520000 P 10/18/14 520.0 0.55 0.95
MKL 141018P00530000 P 10/18/14 530.0 0.65 1.20
MKL 141018P00540000 P 10/18/14 540.0 0.85 1.50
MKL 141018P00550000 P 10/18/14 550.0 1.15 1.75
MKL 141018P00560000 P 10/18/14 560.0 1.55 2.15
MKL 141018P00570000 P 10/18/14 570.0 2.05 2.75
MKL 141018P00580000 P 10/18/14 580.0 2.80 3.60
MKL 141018P00590000 P 10/18/14 590.0 3.80 4.80
MKL 141018P00600000 P 10/18/14 600.0 5.30 6.50
MKL 141018P00610000 P 10/18/14 610.0 7.30 8.80
MKL 141018P00620000 P 10/18/14 620.0 9.90 11.90
MKL 141018P00630000 P 10/18/14 630.0 13.40 15.80
MKL 141018P00640000 P 10/18/14 640.0 17.70 20.60
MKL 141018P00650000 P 10/18/14 650.0 23.10 26.00
MKL 141018P00660000 P 10/18/14 660.0 29.40 33.30
MKL 141018P00670000 P 10/18/14 670.0 36.30 40.70
MKL 141018P00680000 P 10/18/14 680.0 44.70 49.40
MKL 141018P00690000 P 10/18/14 690.0 53.20 58.20
MKL 141018P00700000 P 10/18/14 700.0 62.50 67.50
MKL 141018P00710000 P 10/18/14 710.0 72.10 77.10
MKL 150117C00590000 C 01/17/15 590.0 55.30 59.60
MKL 150117C00600000 C 01/17/15 600.0 47.60 52.10
MKL 150117C00610000 C 01/17/15 610.0 40.60 44.50
MKL 150117C00620000 C 01/17/15 620.0 34.40 37.70
MKL 150117C00630000 C 01/17/15 630.0 28.60 31.90
MKL 150117C00640000 C 01/17/15 640.0 23.30 26.30
MKL 150117C00650000 C 01/17/15 650.0 18.70 21.40
MKL 150117C00660000 C 01/17/15 660.0 14.80 17.00
MKL 150117C00670000 C 01/17/15 670.0 11.50 13.40
MKL 150117C00680000 C 01/17/15 680.0 8.80 10.40
MKL 150117C00690000 C 01/17/15 690.0 6.60 8.10
MKL 150117P00590000 P 01/17/15 590.0 9.40 11.00
MKL 150117P00600000 P 01/17/15 600.0 11.80 13.50
MKL 150117P00610000 P 01/17/15 610.0 14.40 16.50
MKL 150117P00620000 P 01/17/15 620.0 17.70 20.00
MKL 150117P00630000 P 01/17/15 630.0 21.70 24.20
MKL 150117P00640000 P 01/17/15 640.0 24.80 26.50
MKL 150117P00650000 P 01/17/15 650.0 31.30 34.50
MKL 150117P00660000 P 01/17/15 660.0 37.10 40.50
MKL 150117P00670000 P 01/17/15 670.0 43.60 47.40
MKL 150117P00680000 P 01/17/15 680.0 50.20 54.60
MKL 150117P00690000 P 01/17/15 690.0 57.80 62.70

OPRA data is delayed 15 minutes.