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 (2014-09-12)Premium Content

Markel Corp (MKL)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141122C00500000 C 11/22/14 500.0 187.20 192.20
MKL 141122C00510000 C 11/22/14 510.0 177.20 182.20
MKL 141122C00520000 C 11/22/14 520.0 167.20 172.20
MKL 141122C00530000 C 11/22/14 530.0 157.20 162.20
MKL 141122C00540000 C 11/22/14 540.0 147.30 152.30
MKL 141122C00550000 C 11/22/14 550.0 137.30 142.30
MKL 141122C00560000 C 11/22/14 560.0 127.30 132.30
MKL 141122C00570000 C 11/22/14 570.0 116.80 121.80
MKL 141122C00580000 C 11/22/14 580.0 107.30 112.30
MKL 141122C00590000 C 11/22/14 590.0 97.40 102.40
MKL 141122C00600000 C 11/22/14 600.0 87.40 92.40
MKL 141122C00610000 C 11/22/14 610.0 77.00 82.00
MKL 141122C00620000 C 11/22/14 620.0 67.60 72.60
MKL 141122C00630000 C 11/22/14 630.0 57.30 62.30
MKL 141122C00640000 C 11/22/14 640.0 47.60 52.60
MKL 141122C00650000 C 11/22/14 650.0 38.10 43.10
MKL 141122C00660000 C 11/22/14 660.0 29.20 33.90
MKL 141122C00670000 C 11/22/14 670.0 21.30 25.70
MKL 141122C00680000 C 11/22/14 680.0 14.40 18.10
MKL 141122C00690000 C 11/22/14 690.0 8.50 10.00
MKL 141122C00700000 C 11/22/14 700.0 4.80 7.00
MKL 141122C00710000 C 11/22/14 710.0 2.35 3.70
MKL 141122C00720000 C 11/22/14 720.0 1.00 1.80
MKL 141122C00730000 C 11/22/14 730.0 0.30 0.90
MKL 141122C00740000 C 11/22/14 740.0 0.00 0.55
MKL 141122C00750000 C 11/22/14 750.0 0.00 0.40
MKL 141122C00760000 C 11/22/14 760.0 0.00 5.00
MKL 141122C00770000 C 11/22/14 770.0 0.00 5.00
MKL 141122C00780000 C 11/22/14 780.0 0.00 5.00
MKL 141122C00790000 C 11/22/14 790.0 0.00 5.00
MKL 141122C00800000 C 11/22/14 800.0 0.00 5.00
MKL 141122P00500000 P 11/22/14 500.0 0.00 5.00
MKL 141122P00510000 P 11/22/14 510.0 0.00 5.00
MKL 141122P00520000 P 11/22/14 520.0 0.00 5.00
MKL 141122P00530000 P 11/22/14 530.0 0.00 5.00
MKL 141122P00540000 P 11/22/14 540.0 0.00 5.00
MKL 141122P00550000 P 11/22/14 550.0 0.00 5.00
MKL 141122P00560000 P 11/22/14 560.0 0.00 5.00
MKL 141122P00570000 P 11/22/14 570.0 0.00 5.00
MKL 141122P00580000 P 11/22/14 580.0 0.00 5.00
MKL 141122P00590000 P 11/22/14 590.0 0.00 2.50
MKL 141122P00600000 P 11/22/14 600.0 0.00 0.50
MKL 141122P00610000 P 11/22/14 610.0 0.00 0.60
MKL 141122P00620000 P 11/22/14 620.0 0.05 0.70
MKL 141122P00630000 P 11/22/14 630.0 0.20 0.85
MKL 141122P00640000 P 11/22/14 640.0 0.50 1.15
MKL 141122P00650000 P 11/22/14 650.0 1.00 1.70
MKL 141122P00660000 P 11/22/14 660.0 1.85 2.85
MKL 141122P00670000 P 11/22/14 670.0 3.20 4.70
MKL 141122P00680000 P 11/22/14 680.0 5.70 7.80
MKL 141122P00690000 P 11/22/14 690.0 9.40 12.20
MKL 141122P00700000 P 11/22/14 700.0 14.50 18.40
MKL 141122P00710000 P 11/22/14 710.0 21.40 25.80
MKL 141122P00720000 P 11/22/14 720.0 29.50 34.40
MKL 141122P00730000 P 11/22/14 730.0 38.90 43.90
MKL 141122P00740000 P 11/22/14 740.0 48.10 53.10
MKL 141122P00750000 P 11/22/14 750.0 57.90 62.90
MKL 141122P00760000 P 11/22/14 760.0 68.40 73.40
MKL 141122P00770000 P 11/22/14 770.0 78.40 83.40
MKL 141122P00780000 P 11/22/14 780.0 88.40 93.40
MKL 141122P00790000 P 11/22/14 790.0 98.40 103.40
MKL 141122P00800000 P 11/22/14 800.0 108.40 113.40
MKL 141220C00500000 C 12/20/14 500.0 187.00 192.00
MKL 141220C00510000 C 12/20/14 510.0 177.50 182.50
MKL 141220C00520000 C 12/20/14 520.0 167.50 172.50
MKL 141220C00530000 C 12/20/14 530.0 157.10 162.10
MKL 141220C00540000 C 12/20/14 540.0 147.60 152.60
MKL 141220C00550000 C 12/20/14 550.0 137.20 142.20
MKL 141220C00560000 C 12/20/14 560.0 127.80 132.80
MKL 141220C00570000 C 12/20/14 570.0 117.40 122.40
MKL 141220C00580000 C 12/20/14 580.0 107.50 112.50
MKL 141220C00590000 C 12/20/14 590.0 98.10 103.10
MKL 141220C00600000 C 12/20/14 600.0 88.30 93.30
MKL 141220C00610000 C 12/20/14 610.0 78.10 83.10
MKL 141220C00620000 C 12/20/14 620.0 68.90 73.90
MKL 141220C00630000 C 12/20/14 630.0 59.40 64.40
MKL 141220C00640000 C 12/20/14 640.0 50.00 54.90
MKL 141220C00650000 C 12/20/14 650.0 41.30 45.70
MKL 141220C00660000 C 12/20/14 660.0 32.90 37.80
MKL 141220C00670000 C 12/20/14 670.0 25.70 29.90
MKL 141220C00680000 C 12/20/14 680.0 19.10 22.70
MKL 141220C00690000 C 12/20/14 690.0 13.50 16.40
MKL 141220C00700000 C 12/20/14 700.0 9.10 11.50
MKL 141220C00710000 C 12/20/14 710.0 5.80 7.60
MKL 141220C00720000 C 12/20/14 720.0 3.50 4.90
MKL 141220C00730000 C 12/20/14 730.0 1.90 2.90
MKL 141220C00740000 C 12/20/14 740.0 1.00 1.75
MKL 141220C00750000 C 12/20/14 750.0 0.40 1.05
MKL 141220C00760000 C 12/20/14 760.0 0.05 0.65
MKL 141220C00770000 C 12/20/14 770.0 0.00 0.50
MKL 141220C00780000 C 12/20/14 780.0 0.00 5.00
MKL 141220C00790000 C 12/20/14 790.0 0.00 5.00
MKL 141220C00800000 C 12/20/14 800.0 0.00 5.00
MKL 141220P00500000 P 12/20/14 500.0 0.00 5.00
MKL 141220P00510000 P 12/20/14 510.0 0.00 5.00
MKL 141220P00520000 P 12/20/14 520.0 0.00 5.00
MKL 141220P00530000 P 12/20/14 530.0 0.00 5.00
MKL 141220P00540000 P 12/20/14 540.0 0.00 5.00
MKL 141220P00550000 P 12/20/14 550.0 0.00 0.60
MKL 141220P00560000 P 12/20/14 560.0 0.05 0.65
MKL 141220P00570000 P 12/20/14 570.0 0.15 0.75
MKL 141220P00580000 P 12/20/14 580.0 0.25 0.85
MKL 141220P00590000 P 12/20/14 590.0 0.35 1.00
MKL 141220P00600000 P 12/20/14 600.0 0.55 1.15
MKL 141220P00610000 P 12/20/14 610.0 0.80 1.40
MKL 141220P00620000 P 12/20/14 620.0 1.15 1.75
MKL 141220P00630000 P 12/20/14 630.0 1.60 2.35
MKL 141220P00640000 P 12/20/14 640.0 2.25 3.20
MKL 141220P00650000 P 12/20/14 650.0 3.30 4.40
MKL 141220P00660000 P 12/20/14 660.0 4.90 6.30
MKL 141220P00670000 P 12/20/14 670.0 6.90 8.80
MKL 141220P00680000 P 12/20/14 680.0 10.00 12.30
MKL 141220P00690000 P 12/20/14 690.0 14.00 16.70
MKL 141220P00700000 P 12/20/14 700.0 19.10 22.50
MKL 141220P00710000 P 12/20/14 710.0 25.00 29.20
MKL 141220P00720000 P 12/20/14 720.0 32.30 36.70
MKL 141220P00730000 P 12/20/14 730.0 40.60 45.30
MKL 141220P00740000 P 12/20/14 740.0 49.00 54.00
MKL 141220P00750000 P 12/20/14 750.0 58.40 63.40
MKL 141220P00760000 P 12/20/14 760.0 68.10 73.10
MKL 141220P00770000 P 12/20/14 770.0 78.00 83.00
MKL 141220P00780000 P 12/20/14 780.0 88.40 93.40
MKL 141220P00790000 P 12/20/14 790.0 98.40 103.40
MKL 141220P00800000 P 12/20/14 800.0 108.40 113.40
MKL 150117C00500000 C 01/17/15 500.0 187.80 192.80
MKL 150117C00510000 C 01/17/15 510.0 177.90 182.90
MKL 150117C00520000 C 01/17/15 520.0 167.90 172.90
MKL 150117C00530000 C 01/17/15 530.0 158.00 163.00
MKL 150117C00540000 C 01/17/15 540.0 148.10 153.10
MKL 150117C00550000 C 01/17/15 550.0 138.20 143.20
MKL 150117C00560000 C 01/17/15 560.0 127.90 132.90
MKL 150117C00570000 C 01/17/15 570.0 118.50 123.50
MKL 150117C00580000 C 01/17/15 580.0 108.70 113.70
MKL 150117C00590000 C 01/17/15 590.0 98.50 103.50
MKL 150117C00600000 C 01/17/15 600.0 89.30 94.30
MKL 150117C00610000 C 01/17/15 610.0 79.70 84.70
MKL 150117C00620000 C 01/17/15 620.0 70.30 75.30
MKL 150117C00630000 C 01/17/15 630.0 61.00 65.80
MKL 150117C00640000 C 01/17/15 640.0 52.10 56.90
MKL 150117C00650000 C 01/17/15 650.0 43.70 48.20
MKL 150117C00660000 C 01/17/15 660.0 36.00 40.30
MKL 150117C00670000 C 01/17/15 670.0 28.90 32.90
MKL 150117C00680000 C 01/17/15 680.0 22.60 26.30
MKL 150117C00690000 C 01/17/15 690.0 17.20 20.10
MKL 150117C00700000 C 01/17/15 700.0 12.60 15.10
MKL 150117C00710000 C 01/17/15 710.0 8.90 11.00
MKL 150117C00720000 C 01/17/15 720.0 6.00 7.70
MKL 150117C00730000 C 01/17/15 730.0 3.90 5.30
MKL 150117C00740000 C 01/17/15 740.0 2.45 3.50
MKL 150117C00750000 C 01/17/15 750.0 1.45 2.30
MKL 150117C00760000 C 01/17/15 760.0 0.80 1.50
MKL 150117C00770000 C 01/17/15 770.0 0.35 1.00
MKL 150117C00780000 C 01/17/15 780.0 0.05 0.70
MKL 150117C00790000 C 01/17/15 790.0 0.00 0.55
MKL 150117C00800000 C 01/17/15 800.0 0.00 5.00
MKL 150117P00500000 P 01/17/15 500.0 0.00 5.00
MKL 150117P00510000 P 01/17/15 510.0 0.00 5.00
MKL 150117P00520000 P 01/17/15 520.0 0.00 0.65
MKL 150117P00530000 P 01/17/15 530.0 0.10 0.70
MKL 150117P00540000 P 01/17/15 540.0 0.20 0.80
MKL 150117P00550000 P 01/17/15 550.0 0.30 0.90
MKL 150117P00560000 P 01/17/15 560.0 0.35 1.05
MKL 150117P00570000 P 01/17/15 570.0 0.55 1.20
MKL 150117P00580000 P 01/17/15 580.0 0.75 1.35
MKL 150117P00590000 P 01/17/15 590.0 1.00 1.60
MKL 150117P00600000 P 01/17/15 600.0 1.30 1.95
MKL 150117P00610000 P 01/17/15 610.0 1.65 2.40
MKL 150117P00620000 P 01/17/15 620.0 2.20 3.00
MKL 150117P00630000 P 01/17/15 630.0 2.95 3.90
MKL 150117P00640000 P 01/17/15 640.0 4.00 5.20
MKL 150117P00650000 P 01/17/15 650.0 5.50 6.90
MKL 150117P00660000 P 01/17/15 660.0 7.40 9.10
MKL 150117P00670000 P 01/17/15 670.0 9.90 12.00
MKL 150117P00680000 P 01/17/15 680.0 13.30 15.70
MKL 150117P00690000 P 01/17/15 690.0 17.20 20.10
MKL 150117P00700000 P 01/17/15 700.0 22.10 25.60
MKL 150117P00710000 P 01/17/15 710.0 28.20 31.90
MKL 150117P00720000 P 01/17/15 720.0 34.80 39.10
MKL 150117P00730000 P 01/17/15 730.0 42.50 47.00
MKL 150117P00740000 P 01/17/15 740.0 50.70 55.50
MKL 150117P00750000 P 01/17/15 750.0 59.80 64.80
MKL 150117P00760000 P 01/17/15 760.0 69.10 74.10
MKL 150117P00770000 P 01/17/15 770.0 78.20 83.20
MKL 150117P00780000 P 01/17/15 780.0 88.00 93.00
MKL 150117P00790000 P 01/17/15 790.0 97.90 102.90
MKL 150117P00800000 P 01/17/15 800.0 108.40 113.40
MKL 150417C00500000 C 04/17/15 500.0 189.50 194.50
MKL 150417C00510000 C 04/17/15 510.0 179.20 184.20
MKL 150417C00520000 C 04/17/15 520.0 169.40 174.40
MKL 150417C00530000 C 04/17/15 530.0 160.20 165.20
MKL 150417C00540000 C 04/17/15 540.0 150.00 155.00
MKL 150417C00550000 C 04/17/15 550.0 140.80 145.80
MKL 150417C00560000 C 04/17/15 560.0 131.20 136.20
MKL 150417C00570000 C 04/17/15 570.0 121.30 126.30
MKL 150417C00580000 C 04/17/15 580.0 111.90 116.90
MKL 150417C00590000 C 04/17/15 590.0 103.00 107.80
MKL 150417C00600000 C 04/17/15 600.0 94.00 98.80
MKL 150417C00610000 C 04/17/15 610.0 85.10 89.90
MKL 150417C00620000 C 04/17/15 620.0 76.60 81.40
MKL 150417C00630000 C 04/17/15 630.0 68.30 73.20
MKL 150417C00640000 C 04/17/15 640.0 60.70 65.10
MKL 150417C00650000 C 04/17/15 650.0 53.30 57.50
MKL 150417C00660000 C 04/17/15 660.0 46.40 50.20
MKL 150417C00670000 C 04/17/15 670.0 39.90 43.50
MKL 150417C00680000 C 04/17/15 680.0 33.80 37.40
MKL 150417C00690000 C 04/17/15 690.0 28.50 31.80
MKL 150417C00700000 C 04/17/15 700.0 23.70 26.60
MKL 150417C00710000 C 04/17/15 710.0 19.30 21.90
MKL 150417C00720000 C 04/17/15 720.0 15.60 17.90
MKL 150417C00730000 C 04/17/15 730.0 12.50 14.60
MKL 150417C00740000 C 04/17/15 740.0 9.80 11.60
MKL 150417C00750000 C 04/17/15 750.0 7.50 9.10
MKL 150417C00760000 C 04/17/15 760.0 5.70 7.20
MKL 150417C00770000 C 04/17/15 770.0 4.30 5.60
MKL 150417C00780000 C 04/17/15 780.0 3.10 4.20
MKL 150417C00790000 C 04/17/15 790.0 2.25 3.20
MKL 150417C00800000 C 04/17/15 800.0 1.60 2.45
MKL 150417P00500000 P 04/17/15 500.0 0.90 1.55
MKL 150417P00510000 P 04/17/15 510.0 1.10 1.75
MKL 150417P00520000 P 04/17/15 520.0 1.30 2.00
MKL 150417P00530000 P 04/17/15 530.0 1.50 2.25
MKL 150417P00540000 P 04/17/15 540.0 1.75 2.55
MKL 150417P00550000 P 04/17/15 550.0 2.05 2.90
MKL 150417P00560000 P 04/17/15 560.0 2.45 3.30
MKL 150417P00570000 P 04/17/15 570.0 2.90 3.80
MKL 150417P00580000 P 04/17/15 580.0 3.50 4.50
MKL 150417P00590000 P 04/17/15 590.0 4.20 5.30
MKL 150417P00600000 P 04/17/15 600.0 5.10 6.30
MKL 150417P00610000 P 04/17/15 610.0 6.30 7.50
MKL 150417P00620000 P 04/17/15 620.0 7.70 9.00
MKL 150417P00630000 P 04/17/15 630.0 9.30 10.80
MKL 150417P00640000 P 04/17/15 640.0 11.30 12.90
MKL 150417P00650000 P 04/17/15 650.0 13.60 15.50
MKL 150417P00660000 P 04/17/15 660.0 16.50 18.60
MKL 150417P00670000 P 04/17/15 670.0 19.70 22.00
MKL 150417P00680000 P 04/17/15 680.0 23.40 26.10
MKL 150417P00690000 P 04/17/15 690.0 28.00 30.80
MKL 150417P00700000 P 04/17/15 700.0 32.60 35.80
MKL 150417P00710000 P 04/17/15 710.0 38.30 41.70
MKL 150417P00720000 P 04/17/15 720.0 44.20 47.80
MKL 150417P00730000 P 04/17/15 730.0 50.80 54.70
MKL 150417P00740000 P 04/17/15 740.0 57.70 62.00
MKL 150417P00750000 P 04/17/15 750.0 65.60 70.00
MKL 150417P00760000 P 04/17/15 760.0 73.30 78.20
MKL 150417P00770000 P 04/17/15 770.0 81.90 86.70
MKL 150417P00780000 P 04/17/15 780.0 90.80 95.60
MKL 150417P00790000 P 04/17/15 790.0 99.60 104.60
MKL 150417P00800000 P 04/17/15 800.0 109.40 114.40

OPRA data is delayed 15 minutes.