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 (2016-06-10)Premium Content

Markel Corp (MKL)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 160819C00870000 C 08/19/16 870.0 82.00 87.00
MKL 160819C00880000 C 08/19/16 880.0 72.50 77.50
MKL 160819C00890000 C 08/19/16 890.0 63.00 68.00
MKL 160819C00900000 C 08/19/16 900.0 53.50 58.50
MKL 160819C00910000 C 08/19/16 910.0 45.00 50.00
MKL 160819C00920000 C 08/19/16 920.0 36.50 41.50
MKL 160819C00930000 C 08/19/16 930.0 28.50 33.50
MKL 160819C00940000 C 08/19/16 940.0 21.50 26.50
MKL 160819C00950000 C 08/19/16 950.0 15.00 20.00
MKL 160819C00960000 C 08/19/16 960.0 10.00 15.00
MKL 160819C00970000 C 08/19/16 970.0 6.00 11.00
MKL 160819P00870000 P 08/19/16 870.0 0.00 5.00
MKL 160819P00880000 P 08/19/16 880.0 0.00 5.00
MKL 160819P00890000 P 08/19/16 890.0 1.50 5.50
MKL 160819P00900000 P 08/19/16 900.0 1.00 6.00
MKL 160819P00910000 P 08/19/16 910.0 2.00 7.00
MKL 160819P00920000 P 08/19/16 920.0 3.50 8.50
MKL 160819P00930000 P 08/19/16 930.0 4.50 8.00
MKL 160819P00940000 P 08/19/16 940.0 8.50 13.50
MKL 160819P00950000 P 08/19/16 950.0 12.00 17.00
MKL 160819P00960000 P 08/19/16 960.0 17.00 22.00
MKL 160819P00970000 P 08/19/16 970.0 23.00 28.00
MKL 160916C00890000 C 09/16/16 890.0 66.00 71.00
MKL 160916C00900000 C 09/16/16 900.0 57.50 62.50
MKL 160916C00910000 C 09/16/16 910.0 49.00 54.00
MKL 160916C00920000 C 09/16/16 920.0 41.00 46.00
MKL 160916C00930000 C 09/16/16 930.0 34.00 39.00
MKL 160916C00940000 C 09/16/16 940.0 27.00 32.00
MKL 160916C00950000 C 09/16/16 950.0 21.00 26.00
MKL 160916C00960000 C 09/16/16 960.0 15.50 20.50
MKL 160916C00970000 C 09/16/16 970.0 11.00 16.00
MKL 160916C00980000 C 09/16/16 980.0 7.50 12.50
MKL 160916C00990000 C 09/16/16 990.0 4.50 9.50
MKL 160916P00890000 P 09/16/16 890.0 3.00 8.00
MKL 160916P00900000 P 09/16/16 900.0 4.00 9.00
MKL 160916P00910000 P 09/16/16 910.0 5.50 10.50
MKL 160916P00920000 P 09/16/16 920.0 7.50 12.50
MKL 160916P00930000 P 09/16/16 930.0 10.00 15.00
MKL 160916P00940000 P 09/16/16 940.0 13.50 18.50
MKL 160916P00950000 P 09/16/16 950.0 18.70 20.50
MKL 160916P00960000 P 09/16/16 960.0 22.00 27.00
MKL 160916P00970000 P 09/16/16 970.0 27.00 31.00
MKL 160916P00980000 P 09/16/16 980.0 34.00 39.00
MKL 160916P00990000 P 09/16/16 990.0 41.00 46.00
MKL 161021C00790000 C 10/21/16 790.0 163.50 168.50
MKL 161021C00800000 C 10/21/16 800.0 154.00 159.00
MKL 161021C00810000 C 10/21/16 810.0 144.50 149.50
MKL 161021C00820000 C 10/21/16 820.0 134.50 139.50
MKL 161021C00830000 C 10/21/16 830.0 125.00 130.00
MKL 161021C00840000 C 10/21/16 840.0 115.50 120.50
MKL 161021C00850000 C 10/21/16 850.0 106.50 111.50
MKL 161021C00860000 C 10/21/16 860.0 97.00 102.00
MKL 161021C00870000 C 10/21/16 870.0 88.00 93.00
MKL 161021C00880000 C 10/21/16 880.0 79.50 84.50
MKL 161021C00890000 C 10/21/16 890.0 71.00 76.00
MKL 161021C00900000 C 10/21/16 900.0 62.50 67.50
MKL 161021C00910000 C 10/21/16 910.0 55.00 60.00
MKL 161021C00920000 C 10/21/16 920.0 47.50 52.50
MKL 161021C00930000 C 10/21/16 930.0 40.00 45.00
MKL 161021C00940000 C 10/21/16 940.0 33.50 38.50
MKL 161021C00950000 C 10/21/16 950.0 27.50 32.50
MKL 161021C00960000 C 10/21/16 960.0 22.00 27.00
MKL 161021C00970000 C 10/21/16 970.0 17.50 22.50
MKL 161021C00980000 C 10/21/16 980.0 13.50 18.50
MKL 161021C00990000 C 10/21/16 990.0 9.50 14.50
MKL 161021C01000000 C 10/21/16 1,000.0 6.50 11.50
MKL 161021C01010000 C 10/21/16 1,010.0 4.50 9.50
MKL 161021C01020000 C 10/21/16 1,020.0 2.00 5.50
MKL 161021C01030000 C 10/21/16 1,030.0 1.00 6.00
MKL 161021P00790000 P 10/21/16 790.0 0.05 5.00
MKL 161021P00800000 P 10/21/16 800.0 0.00 5.00
MKL 161021P00810000 P 10/21/16 810.0 0.50 5.50
MKL 161021P00820000 P 10/21/16 820.0 1.00 6.00
MKL 161021P00830000 P 10/21/16 830.0 1.50 6.50
MKL 161021P00840000 P 10/21/16 840.0 2.00 7.00
MKL 161021P00850000 P 10/21/16 850.0 2.50 7.50
MKL 161021P00860000 P 10/21/16 860.0 3.00 8.00
MKL 161021P00870000 P 10/21/16 870.0 4.00 9.00
MKL 161021P00880000 P 10/21/16 880.0 5.00 10.00
MKL 161021P00890000 P 10/21/16 890.0 6.50 11.50
MKL 161021P00900000 P 10/21/16 900.0 8.50 13.50
MKL 161021P00910000 P 10/21/16 910.0 10.50 15.50
MKL 161021P00920000 P 10/21/16 920.0 13.00 18.00
MKL 161021P00930000 P 10/21/16 930.0 16.00 21.00
MKL 161021P00940000 P 10/21/16 940.0 19.50 24.50
MKL 161021P00950000 P 10/21/16 950.0 23.50 28.50
MKL 161021P00960000 P 10/21/16 960.0 28.00 33.00
MKL 161021P00970000 P 10/21/16 970.0 33.00 38.00
MKL 161021P00980000 P 10/21/16 980.0 39.00 44.00
MKL 161021P00990000 P 10/21/16 990.0 45.50 50.50
MKL 161021P01000000 P 10/21/16 1,000.0 52.50 57.50
MKL 161021P01010000 P 10/21/16 1,010.0 60.50 65.50
MKL 161021P01020000 P 10/21/16 1,020.0 68.50 73.50
MKL 161021P01030000 P 10/21/16 1,030.0 77.50 82.50
MKL 170120C00880000 C 01/20/17 880.0 91.50 96.50
MKL 170120C00890000 C 01/20/17 890.0 84.00 89.00
MKL 170120C00900000 C 01/20/17 900.0 76.00 81.00
MKL 170120C00910000 C 01/20/17 910.0 69.00 74.00
MKL 170120C00920000 C 01/20/17 920.0 62.00 67.00
MKL 170120C00930000 C 01/20/17 930.0 55.50 60.50
MKL 170120C00940000 C 01/20/17 940.0 49.00 54.00
MKL 170120C00950000 C 01/20/17 950.0 43.00 48.00
MKL 170120C00960000 C 01/20/17 960.0 37.50 42.50
MKL 170120C00970000 C 01/20/17 970.0 32.50 37.50
MKL 170120C00980000 C 01/20/17 980.0 28.00 33.00
MKL 170120C00990000 C 01/20/17 990.0 23.50 28.50
MKL 170120C01000000 C 01/20/17 1,000.0 20.00 25.00
MKL 170120C01010000 C 01/20/17 1,010.0 16.50 21.50
MKL 170120C01020000 C 01/20/17 1,020.0 13.50 18.50
MKL 170120P00880000 P 01/20/17 880.0 15.00 20.00
MKL 170120P00890000 P 01/20/17 890.0 17.00 22.00
MKL 170120P00900000 P 01/20/17 900.0 19.50 24.50
MKL 170120P00910000 P 01/20/17 910.0 22.00 27.00
MKL 170120P00920000 P 01/20/17 920.0 25.00 30.00
MKL 170120P00930000 P 01/20/17 930.0 28.50 33.50
MKL 170120P00940000 P 01/20/17 940.0 32.50 37.50
MKL 170120P00950000 P 01/20/17 950.0 36.50 41.50
MKL 170120P00960000 P 01/20/17 960.0 41.00 46.00
MKL 170120P00970000 P 01/20/17 970.0 46.00 51.00
MKL 170120P00980000 P 01/20/17 980.0 51.50 56.50
MKL 170120P00990000 P 01/20/17 990.0 57.00 62.00
MKL 170120P01000000 P 01/20/17 1,000.0 63.50 68.50
MKL 170120P01010000 P 01/20/17 1,010.0 70.00 75.00
MKL 170120P01020000 P 01/20/17 1,020.0 77.00 82.00

OPRA data is delayed 15 minutes.