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 (2016-12-09)Premium Content

Markel Corp (MKL)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 170217C00830000 C 02/17/17 830.0 67.50 72.50
MKL 170217C00840000 C 02/17/17 840.0 58.50 63.50
MKL 170217C00850000 C 02/17/17 850.0 49.50 54.50
MKL 170217C00860000 C 02/17/17 860.0 41.00 46.00
MKL 170217C00870000 C 02/17/17 870.0 33.00 38.00
MKL 170217C00880000 C 02/17/17 880.0 26.00 31.00
MKL 170217C00890000 C 02/17/17 890.0 19.50 24.50
MKL 170217C00900000 C 02/17/17 900.0 13.50 18.50
MKL 170217C00910000 C 02/17/17 910.0 9.00 14.00
MKL 170217C00920000 C 02/17/17 920.0 5.00 9.60
MKL 170217C00930000 C 02/17/17 930.0 3.50 8.00
MKL 170217C00940000 C 02/17/17 940.0 2.50 6.00
MKL 170217C00950000 C 02/17/17 950.0 0.50 5.00
MKL 170217C00960000 C 02/17/17 960.0 0.00 5.00
MKL 170217C00970000 C 02/17/17 970.0 0.00 5.00
MKL 170217C00980000 C 02/17/17 980.0 0.00 5.00
MKL 170217P00830000 P 02/17/17 830.0 0.95 5.50
MKL 170217P00840000 P 02/17/17 840.0 1.50 6.50
MKL 170217P00850000 P 02/17/17 850.0 2.50 7.00
MKL 170217P00860000 P 02/17/17 860.0 4.00 9.00
MKL 170217P00870000 P 02/17/17 870.0 6.50 11.50
MKL 170217P00880000 P 02/17/17 880.0 9.00 14.00
MKL 170217P00890000 P 02/17/17 890.0 12.50 17.50
MKL 170217P00900000 P 02/17/17 900.0 16.50 21.50
MKL 170217P00910000 P 02/17/17 910.0 22.00 27.00
MKL 170217P00920000 P 02/17/17 920.0 28.50 33.50
MKL 170217P00930000 P 02/17/17 930.0 36.00 41.00
MKL 170217P00940000 P 02/17/17 940.0 44.00 49.00
MKL 170217P00950000 P 02/17/17 950.0 52.50 57.50
MKL 170217P00960000 P 02/17/17 960.0 62.00 67.00
MKL 170217P00970000 P 02/17/17 970.0 71.50 76.50
MKL 170217P00980000 P 02/17/17 980.0 81.00 86.00
MKL 170421C00770000 C 04/21/17 770.0 129.00 134.00
MKL 170421C00780000 C 04/21/17 780.0 119.50 124.50
MKL 170421C00790000 C 04/21/17 790.0 110.50 115.50
MKL 170421C00800000 C 04/21/17 800.0 101.00 106.00
MKL 170421C00810000 C 04/21/17 810.0 92.00 97.00
MKL 170421C00820000 C 04/21/17 820.0 83.00 88.00
MKL 170421C00830000 C 04/21/17 830.0 74.50 79.50
MKL 170421C00840000 C 04/21/17 840.0 66.50 71.50
MKL 170421C00850000 C 04/21/17 850.0 58.50 63.50
MKL 170421C00860000 C 04/21/17 860.0 51.00 56.00
MKL 170421C00870000 C 04/21/17 870.0 43.50 48.50
MKL 170421C00880000 C 04/21/17 880.0 37.00 42.00
MKL 170421C00890000 C 04/21/17 890.0 30.50 35.50
MKL 170421C00900000 C 04/21/17 900.0 25.00 30.00
MKL 170421C00910000 C 04/21/17 910.0 20.00 25.00
MKL 170421C00920000 C 04/21/17 920.0 15.50 20.50
MKL 170421C00930000 C 04/21/17 930.0 12.00 17.00
MKL 170421C00940000 C 04/21/17 940.0 8.50 13.50
MKL 170421C00950000 C 04/21/17 950.0 6.00 10.50
MKL 170421C00960000 C 04/21/17 960.0 3.50 8.50
MKL 170421C00970000 C 04/21/17 970.0 2.00 7.00
MKL 170421C00980000 C 04/21/17 980.0 0.50 5.50
MKL 170421C00990000 C 04/21/17 990.0 0.00 5.00
MKL 170421C01000000 C 04/21/17 1,000.0 0.35 5.00
MKL 170421P00770000 P 04/21/17 770.0 1.50 6.00
MKL 170421P00780000 P 04/21/17 780.0 2.00 6.50
MKL 170421P00790000 P 04/21/17 790.0 2.15 7.00
MKL 170421P00800000 P 04/21/17 800.0 3.00 8.00
MKL 170421P00810000 P 04/21/17 810.0 4.00 9.00
MKL 170421P00820000 P 04/21/17 820.0 5.00 10.00
MKL 170421P00830000 P 04/21/17 830.0 6.50 11.50
MKL 170421P00840000 P 04/21/17 840.0 8.00 13.00
MKL 170421P00850000 P 04/21/17 850.0 10.50 15.00
MKL 170421P00860000 P 04/21/17 860.0 12.50 17.50
MKL 170421P00870000 P 04/21/17 870.0 15.00 20.00
MKL 170421P00880000 P 04/21/17 880.0 18.50 23.50
MKL 170421P00890000 P 04/21/17 890.0 22.00 27.00
MKL 170421P00900000 P 04/21/17 900.0 26.50 31.50
MKL 170421P00910000 P 04/21/17 910.0 31.50 36.50
MKL 170421P00920000 P 04/21/17 920.0 37.00 42.00
MKL 170421P00930000 P 04/21/17 930.0 43.50 48.50
MKL 170421P00940000 P 04/21/17 940.0 50.50 55.50
MKL 170421P00950000 P 04/21/17 950.0 58.00 63.00
MKL 170421P00960000 P 04/21/17 960.0 66.00 71.00
MKL 170421P00970000 P 04/21/17 970.0 74.00 79.00
MKL 170421P00980000 P 04/21/17 980.0 83.00 88.00
MKL 170421P00990000 P 04/21/17 990.0 92.00 97.00
MKL 170421P01000000 P 04/21/17 1,000.0 101.50 106.50
MKL 170721C00830000 C 07/21/17 830.0 86.00 91.00
MKL 170721C00840000 C 07/21/17 840.0 78.50 83.50
MKL 170721C00850000 C 07/21/17 850.0 71.00 76.00
MKL 170721C00860000 C 07/21/17 860.0 64.00 69.00
MKL 170721C00870000 C 07/21/17 870.0 57.50 62.50
MKL 170721C00880000 C 07/21/17 880.0 51.00 56.00
MKL 170721C00890000 C 07/21/17 890.0 45.00 50.00
MKL 170721C00900000 C 07/21/17 900.0 39.00 44.00
MKL 170721C00910000 C 07/21/17 910.0 34.00 39.00
MKL 170721C00920000 C 07/21/17 920.0 29.00 34.00
MKL 170721C00930000 C 07/21/17 930.0 25.00 30.00
MKL 170721C00940000 C 07/21/17 940.0 21.00 26.00
MKL 170721C00950000 C 07/21/17 950.0 17.50 22.50
MKL 170721C00960000 C 07/21/17 960.0 14.00 19.00
MKL 170721C00970000 C 07/21/17 970.0 11.50 16.50
MKL 170721C00980000 C 07/21/17 980.0 9.00 14.00
MKL 170721C00990000 C 07/21/17 990.0 7.00 12.00
MKL 170721C01000000 C 07/21/17 1,000.0 5.00 10.00
MKL 170721P00840000 P 07/21/17 840.0 17.00 22.00
MKL 170721P00850000 P 07/21/17 850.0 20.00 25.00
MKL 170721P00860000 P 07/21/17 860.0 22.50 27.50
MKL 170721P00870000 P 07/21/17 870.0 26.00 31.00
MKL 170721P00880000 P 07/21/17 880.0 29.50 34.50
MKL 170721P00890000 P 07/21/17 890.0 33.50 38.50
MKL 170721P00900000 P 07/21/17 900.0 38.00 43.00
MKL 170721P00910000 P 07/21/17 910.0 43.00 48.00
MKL 170721P00920000 P 07/21/17 920.0 48.00 53.00
MKL 170721P00930000 P 07/21/17 930.0 54.00 59.00
MKL 170721P00940000 P 07/21/17 940.0 60.00 65.00
MKL 170721P00950000 P 07/21/17 950.0 66.50 71.50
MKL 170721P00960000 P 07/21/17 960.0 73.50 78.50
MKL 170721P00970000 P 07/21/17 970.0 81.00 86.00
MKL 170721P00980000 P 07/21/17 980.0 88.50 93.50
MKL 170721P00990000 P 07/21/17 990.0 97.00 102.00
MKL 170721P01000000 P 07/21/17 1,000.0 105.00 110.00

OPRA data is delayed 15 minutes.