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 (2015-12-11)Premium Content

Markel Corp (MKL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 160219C00760000 C 02/19/16 760.0 79.00 84.00
MKL 160219C00770000 C 02/19/16 770.0 69.00 74.00
MKL 160219C00780000 C 02/19/16 780.0 59.00 64.00
MKL 160219C00790000 C 02/19/16 790.0 49.50 54.50
MKL 160219C00800000 C 02/19/16 800.0 40.00 45.00
MKL 160219C00810000 C 02/19/16 810.0 30.50 35.50
MKL 160219C00820000 C 02/19/16 820.0 22.00 27.00
MKL 160219C00830000 C 02/19/16 830.0 14.50 19.50
MKL 160219C00840000 C 02/19/16 840.0 8.00 13.00
MKL 160219C00850000 C 02/19/16 850.0 3.00 8.00
MKL 160219C00860000 C 02/19/16 860.0 0.00 5.00
MKL 160219C00870000 C 02/19/16 870.0 0.00 5.00
MKL 160219C00880000 C 02/19/16 880.0 0.00 5.00
MKL 160219C00890000 C 02/19/16 890.0 0.00 5.00
MKL 160219C00900000 C 02/19/16 900.0 0.00 5.00
MKL 160219C00910000 C 02/19/16 910.0 0.00 5.00
MKL 160219C00920000 C 02/19/16 920.0 0.00 5.00
MKL 160219C00930000 C 02/19/16 930.0 0.00 5.00
MKL 160219C00940000 C 02/19/16 940.0 0.00 5.00
MKL 160219P00760000 P 02/19/16 760.0 0.00 5.00
MKL 160219P00770000 P 02/19/16 770.0 0.00 5.00
MKL 160219P00780000 P 02/19/16 780.0 0.00 5.00
MKL 160219P00790000 P 02/19/16 790.0 0.00 5.00
MKL 160219P00800000 P 02/19/16 800.0 0.00 5.00
MKL 160219P00810000 P 02/19/16 810.0 0.00 5.00
MKL 160219P00820000 P 02/19/16 820.0 1.50 6.50
MKL 160219P00830000 P 02/19/16 830.0 4.00 9.00
MKL 160219P00840000 P 02/19/16 840.0 7.50 12.50
MKL 160219P00850000 P 02/19/16 850.0 12.50 17.50
MKL 160219P00860000 P 02/19/16 860.0 19.50 24.50
MKL 160219P00870000 P 02/19/16 870.0 28.00 33.00
MKL 160219P00880000 P 02/19/16 880.0 37.00 42.00
MKL 160219P00890000 P 02/19/16 890.0 46.50 51.50
MKL 160219P00900000 P 02/19/16 900.0 56.50 61.50
MKL 160219P00910000 P 02/19/16 910.0 66.50 71.50
MKL 160219P00920000 P 02/19/16 920.0 76.50 81.50
MKL 160219P00930000 P 02/19/16 930.0 86.50 91.50
MKL 160219P00940000 P 02/19/16 940.0 96.50 101.50
MKL 160318C00760000 C 03/18/16 760.0 83.00 88.00
MKL 160318C00770000 C 03/18/16 770.0 74.00 79.00
MKL 160318C00780000 C 03/18/16 780.0 65.50 70.50
MKL 160318C00790000 C 03/18/16 790.0 57.00 62.00
MKL 160318C00800000 C 03/18/16 800.0 49.00 54.00
MKL 160318C00810000 C 03/18/16 810.0 41.50 46.50
MKL 160318C00820000 C 03/18/16 820.0 34.00 39.00
MKL 160318C00830000 C 03/18/16 830.0 27.50 32.50
MKL 160318C00840000 C 03/18/16 840.0 22.00 27.00
MKL 160318C00850000 C 03/18/16 850.0 16.50 21.50
MKL 160318C00860000 C 03/18/16 860.0 12.00 17.00
MKL 160318C00870000 C 03/18/16 870.0 8.50 13.50
MKL 160318C00880000 C 03/18/16 880.0 5.50 10.50
MKL 160318C00890000 C 03/18/16 890.0 3.00 8.00
MKL 160318C00900000 C 03/18/16 900.0 1.50 6.50
MKL 160318P00760000 P 03/18/16 760.0 2.00 7.00
MKL 160318P00770000 P 03/18/16 770.0 3.00 8.00
MKL 160318P00780000 P 03/18/16 780.0 4.50 9.50
MKL 160318P00790000 P 03/18/16 790.0 6.00 11.00
MKL 160318P00800000 P 03/18/16 800.0 8.00 13.00
MKL 160318P00810000 P 03/18/16 810.0 10.00 15.00
MKL 160318P00820000 P 03/18/16 820.0 13.00 18.00
MKL 160318P00830000 P 03/18/16 830.0 16.50 21.50
MKL 160318P00840000 P 03/18/16 840.0 20.50 25.50
MKL 160318P00850000 P 03/18/16 850.0 25.50 30.50
MKL 160318P00860000 P 03/18/16 860.0 31.00 36.00
MKL 160318P00870000 P 03/18/16 870.0 37.50 42.50
MKL 160318P00880000 P 03/18/16 880.0 44.50 49.50
MKL 160318P00890000 P 03/18/16 890.0 52.00 57.00
MKL 160318P00900000 P 03/18/16 900.0 60.50 65.50
MKL 160415C00730000 C 04/15/16 730.0 114.50 119.50
MKL 160415C00740000 C 04/15/16 740.0 105.50 110.50
MKL 160415C00750000 C 04/15/16 750.0 96.50 101.50
MKL 160415C00760000 C 04/15/16 760.0 87.50 92.50
MKL 160415C00770000 C 04/15/16 770.0 79.00 84.00
MKL 160415C00780000 C 04/15/16 780.0 70.50 75.50
MKL 160415C00790000 C 04/15/16 790.0 63.00 68.00
MKL 160415C00800000 C 04/15/16 800.0 55.00 60.00
MKL 160415C00810000 C 04/15/16 810.0 48.00 53.00
MKL 160415C00820000 C 04/15/16 820.0 41.00 46.00
MKL 160415C00830000 C 04/15/16 830.0 35.00 40.00
MKL 160415C00840000 C 04/15/16 840.0 29.00 34.00
MKL 160415C00850000 C 04/15/16 850.0 24.00 29.00
MKL 160415C00860000 C 04/15/16 860.0 19.50 24.50
MKL 160415C00870000 C 04/15/16 870.0 15.00 20.00
MKL 160415C00880000 C 04/15/16 880.0 11.50 16.50
MKL 160415C00890000 C 04/15/16 890.0 8.50 13.50
MKL 160415C00900000 C 04/15/16 900.0 6.00 11.00
MKL 160415C00910000 C 04/15/16 910.0 4.00 9.00
MKL 160415C00920000 C 04/15/16 920.0 2.50 7.50
MKL 160415C00930000 C 04/15/16 930.0 1.00 6.00
MKL 160415C00940000 C 04/15/16 940.0 0.00 5.00
MKL 160415C00950000 C 04/15/16 950.0 0.00 5.00
MKL 160415C00960000 C 04/15/16 960.0 0.00 5.00
MKL 160415P00730000 P 04/15/16 730.0 3.00 8.00
MKL 160415P00740000 P 04/15/16 740.0 4.00 9.00
MKL 160415P00750000 P 04/15/16 750.0 5.00 10.00
MKL 160415P00760000 P 04/15/16 760.0 6.00 11.00
MKL 160415P00780000 P 04/15/16 780.0 9.00 14.00
MKL 160415P00790000 P 04/15/16 790.0 11.50 16.50
MKL 160415P00800000 P 04/15/16 800.0 13.50 18.50
MKL 160415P00810000 P 04/15/16 810.0 16.50 21.50
MKL 160415P00820000 P 04/15/16 820.0 19.50 24.50
MKL 160415P00830000 P 04/15/16 830.0 23.50 28.50
MKL 160415P00840000 P 04/15/16 840.0 27.50 32.50
MKL 160415P00850000 P 04/15/16 850.0 32.50 37.50
MKL 160415P00860000 P 04/15/16 860.0 37.50 42.50
MKL 160415P00870000 P 04/15/16 870.0 43.50 48.50
MKL 160415P00880000 P 04/15/16 880.0 50.00 55.00
MKL 160415P00890000 P 04/15/16 890.0 57.00 62.00
MKL 160415P00900000 P 04/15/16 900.0 64.50 69.50
MKL 160415P00910000 P 04/15/16 910.0 72.50 77.50
MKL 160415P00920000 P 04/15/16 920.0 81.00 86.00
MKL 160415P00930000 P 04/15/16 930.0 89.50 94.50
MKL 160415P00940000 P 04/15/16 940.0 98.50 103.50
MKL 160415P00950000 P 04/15/16 950.0 108.00 113.00
MKL 160415P00960000 P 04/15/16 960.0 117.50 122.50
MKL 160715C00760000 C 07/15/16 760.0 101.00 106.00
MKL 160715C00770000 C 07/15/16 770.0 93.50 98.50
MKL 160715C00780000 C 07/15/16 780.0 86.00 91.00
MKL 160715C00790000 C 07/15/16 790.0 78.50 83.50
MKL 160715C00800000 C 07/15/16 800.0 71.50 76.50
MKL 160715C00810000 C 07/15/16 810.0 65.00 70.00
MKL 160715C00820000 C 07/15/16 820.0 59.00 64.00
MKL 160715C00830000 C 07/15/16 830.0 53.00 58.00
MKL 160715C00840000 C 07/15/16 840.0 47.00 52.00
MKL 160715C00850000 C 07/15/16 850.0 42.00 47.00
MKL 160715C00860000 C 07/15/16 860.0 37.00 42.00
MKL 160715C00870000 C 07/15/16 870.0 32.50 37.50
MKL 160715C00880000 C 07/15/16 880.0 28.50 33.50
MKL 160715C00890000 C 07/15/16 890.0 24.50 29.50
MKL 160715C00900000 C 07/15/16 900.0 21.00 26.00
MKL 160715C00910000 C 07/15/16 910.0 17.50 22.50
MKL 160715C00920000 C 07/15/16 920.0 15.00 20.00
MKL 160715C00930000 C 07/15/16 930.0 12.50 17.50
MKL 160715C00940000 C 07/15/16 940.0 10.00 15.00
MKL 160715C00950000 C 07/15/16 950.0 8.00 13.00
MKL 160715C00960000 C 07/15/16 960.0 6.50 11.50
MKL 160715C00970000 C 07/15/16 970.0 5.00 10.00
MKL 160715P00770000 P 07/15/16 770.0 20.50 25.50
MKL 160715P00780000 P 07/15/16 780.0 23.00 28.00
MKL 160715P00790000 P 07/15/16 790.0 25.50 30.50
MKL 160715P00800000 P 07/15/16 800.0 28.50 33.50
MKL 160715P00810000 P 07/15/16 810.0 32.00 37.00
MKL 160715P00820000 P 07/15/16 820.0 36.00 41.00
MKL 160715P00830000 P 07/15/16 830.0 40.00 45.00
MKL 160715P00840000 P 07/15/16 840.0 44.00 49.00
MKL 160715P00850000 P 07/15/16 850.0 49.00 54.00
MKL 160715P00860000 P 07/15/16 860.0 54.00 59.00
MKL 160715P00870000 P 07/15/16 870.0 59.50 64.50
MKL 160715P00880000 P 07/15/16 880.0 65.00 70.00
MKL 160715P00890000 P 07/15/16 890.0 71.50 76.50
MKL 160715P00900000 P 07/15/16 900.0 78.00 83.00
MKL 160715P00910000 P 07/15/16 910.0 84.50 89.50
MKL 160715P00920000 P 07/15/16 920.0 92.00 97.00
MKL 160715P00930000 P 07/15/16 930.0 99.50 104.50
MKL 160715P00940000 P 07/15/16 940.0 107.00 112.00
MKL 160715P00950000 P 07/15/16 950.0 115.00 120.00
MKL 160715P00960000 P 07/15/16 960.0 123.50 128.50
MKL 160715P00970000 P 07/15/16 970.0 132.00 137.00

OPRA data is delayed 15 minutes.