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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141018C00520000 C 10/18/14 520.0 123.30 128.30
MKL 141018C00530000 C 10/18/14 530.0 113.30 118.30
MKL 141018C00540000 C 10/18/14 540.0 103.30 108.30
MKL 141018C00550000 C 10/18/14 550.0 93.10 96.20
MKL 141018C00560000 C 10/18/14 560.0 83.30 88.30
MKL 141018C00570000 C 10/18/14 570.0 73.30 78.30
MKL 141018C00580000 C 10/18/14 580.0 63.30 68.30
MKL 141018C00590000 C 10/18/14 590.0 53.10 58.10
MKL 141018C00600000 C 10/18/14 600.0 43.10 48.10
MKL 141018C00610000 C 10/18/14 610.0 33.30 38.30
MKL 141018C00620000 C 10/18/14 620.0 23.30 28.30
MKL 141018C00630000 C 10/18/14 630.0 13.30 18.30
MKL 141018C00640000 C 10/18/14 640.0 3.30 8.30
MKL 141018C00650000 C 10/18/14 650.0 0.00 5.00
MKL 141018C00660000 C 10/18/14 660.0 0.00 5.00
MKL 141018C00670000 C 10/18/14 670.0 0.00 0.40
MKL 141018C00680000 C 10/18/14 680.0 0.00 5.00
MKL 141018C00690000 C 10/18/14 690.0 0.00 5.00
MKL 141018C00700000 C 10/18/14 700.0 0.00 5.00
MKL 141018C00710000 C 10/18/14 710.0 0.00 5.00
MKL 141018P00520000 P 10/18/14 520.0 0.00 0.40
MKL 141018P00530000 P 10/18/14 530.0 0.00 5.00
MKL 141018P00540000 P 10/18/14 540.0 0.00 5.00
MKL 141018P00550000 P 10/18/14 550.0 0.00 5.00
MKL 141018P00560000 P 10/18/14 560.0 0.00 5.00
MKL 141018P00570000 P 10/18/14 570.0 0.00 5.00
MKL 141018P00580000 P 10/18/14 580.0 0.00 5.00
MKL 141018P00590000 P 10/18/14 590.0 0.00 5.00
MKL 141018P00600000 P 10/18/14 600.0 0.00 5.00
MKL 141018P00610000 P 10/18/14 610.0 0.00 5.00
MKL 141018P00620000 P 10/18/14 620.0 0.00 5.00
MKL 141018P00630000 P 10/18/14 630.0 0.00 5.00
MKL 141018P00640000 P 10/18/14 640.0 0.00 5.00
MKL 141018P00650000 P 10/18/14 650.0 1.80 6.80
MKL 141018P00660000 P 10/18/14 660.0 11.90 16.90
MKL 141018P00670000 P 10/18/14 670.0 21.80 26.80
MKL 141018P00680000 P 10/18/14 680.0 31.70 36.70
MKL 141018P00690000 P 10/18/14 690.0 41.70 46.70
MKL 141018P00700000 P 10/18/14 700.0 51.70 56.70
MKL 141018P00710000 P 10/18/14 710.0 61.70 66.70
MKL 141122C00590000 C 11/22/14 590.0 55.90 60.90
MKL 141122C00600000 C 11/22/14 600.0 47.00 52.00
MKL 141122C00610000 C 11/22/14 610.0 38.30 43.20
MKL 141122C00620000 C 11/22/14 620.0 30.40 35.20
MKL 141122C00630000 C 11/22/14 630.0 23.00 27.80
MKL 141122C00640000 C 11/22/14 640.0 16.70 20.80
MKL 141122C00650000 C 11/22/14 650.0 11.30 15.00
MKL 141122C00660000 C 11/22/14 660.0 7.40 10.30
MKL 141122C00670000 C 11/22/14 670.0 4.70 6.80
MKL 141122C00680000 C 11/22/14 680.0 2.75 4.20
MKL 141122C00690000 C 11/22/14 690.0 1.40 2.50
MKL 141122P00590000 P 11/22/14 590.0 2.15 3.10
MKL 141122P00600000 P 11/22/14 600.0 2.90 4.20
MKL 141122P00610000 P 11/22/14 610.0 4.10 5.70
MKL 141122P00620000 P 11/22/14 620.0 5.70 7.80
MKL 141122P00630000 P 11/22/14 630.0 8.10 11.20
MKL 141122P00640000 P 11/22/14 640.0 11.10 14.40
MKL 141122P00650000 P 11/22/14 650.0 15.30 19.30
MKL 141122P00660000 P 11/22/14 660.0 20.50 25.30
MKL 141122P00670000 P 11/22/14 670.0 27.10 31.90
MKL 141122P00680000 P 11/22/14 680.0 35.00 39.90
MKL 141122P00690000 P 11/22/14 690.0 43.70 48.70
MKL 150117C00590000 C 01/17/15 590.0 60.50 65.40
MKL 150117C00600000 C 01/17/15 600.0 52.20 57.20
MKL 150117C00610000 C 01/17/15 610.0 44.60 49.50
MKL 150117C00620000 C 01/17/15 620.0 37.30 42.10
MKL 150117C00630000 C 01/17/15 630.0 30.40 35.30
MKL 150117C00640000 C 01/17/15 640.0 24.60 28.80
MKL 150117C00650000 C 01/17/15 650.0 19.10 23.10
MKL 150117C00660000 C 01/17/15 660.0 15.00 18.30
MKL 150117C00670000 C 01/17/15 670.0 11.30 14.00
MKL 150117C00680000 C 01/17/15 680.0 8.30 10.60
MKL 150117C00690000 C 01/17/15 690.0 5.90 7.90
MKL 150117P00590000 P 01/17/15 590.0 5.90 7.50
MKL 150117P00600000 P 01/17/15 600.0 7.50 9.30
MKL 150117P00610000 P 01/17/15 610.0 9.40 11.50
MKL 150117P00620000 P 01/17/15 620.0 11.80 14.30
MKL 150117P00630000 P 01/17/15 630.0 14.80 17.70
MKL 150117P00640000 P 01/17/15 640.0 18.50 21.80
MKL 150117P00650000 P 01/17/15 650.0 22.80 26.70
MKL 150117P00660000 P 01/17/15 660.0 28.00 32.30
MKL 150117P00670000 P 01/17/15 670.0 33.70 38.50
MKL 150117P00680000 P 01/17/15 680.0 40.50 45.30
MKL 150117P00690000 P 01/17/15 690.0 48.00 52.90
MKL 150417C00590000 C 04/17/15 590.0 68.00 72.90
MKL 150417C00600000 C 04/17/15 600.0 60.60 65.50
MKL 150417C00610000 C 04/17/15 610.0 53.50 58.30
MKL 150417C00620000 C 04/17/15 620.0 46.60 51.40
MKL 150417C00630000 C 04/17/15 630.0 40.30 45.10
MKL 150417C00640000 C 04/17/15 640.0 34.60 38.80
MKL 150417C00650000 C 04/17/15 650.0 29.40 33.40
MKL 150417C00660000 C 04/17/15 660.0 24.80 28.50
MKL 150417C00670000 C 04/17/15 670.0 20.70 24.00
MKL 150417C00680000 C 04/17/15 680.0 17.10 19.90
MKL 150417C00690000 C 04/17/15 690.0 13.90 16.50
MKL 150417P00590000 P 04/17/15 590.0 12.30 14.30
MKL 150417P00600000 P 04/17/15 600.0 14.60 16.10
MKL 150417P00610000 P 04/17/15 610.0 17.30 19.80
MKL 150417P00620000 P 04/17/15 620.0 20.30 23.30
MKL 150417P00630000 P 04/17/15 630.0 23.80 27.10
MKL 150417P00640000 P 04/17/15 640.0 27.70 31.20
MKL 150417P00650000 P 04/17/15 650.0 32.20 36.30
MKL 150417P00660000 P 04/17/15 660.0 37.40 41.70
MKL 150417P00670000 P 04/17/15 670.0 42.90 47.30
MKL 150417P00680000 P 04/17/15 680.0 48.80 53.60
MKL 150417P00690000 P 04/17/15 690.0 55.50 60.40

OPRA data is delayed 15 minutes.