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 (2017-03-10)Premium Content

Markel Corp (MKL)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 170616C00910000 C 06/16/17 910.0 67.00 72.00
MKL 170616C00920000 C 06/16/17 920.0 57.00 62.00
MKL 170616C00930000 C 06/16/17 930.0 47.50 52.50
MKL 170616C00940000 C 06/16/17 940.0 38.00 43.00
MKL 170616C00950000 C 06/16/17 950.0 29.00 34.00
MKL 170616C00960000 C 06/16/17 960.0 21.00 25.90
MKL 170616C00970000 C 06/16/17 970.0 13.70 18.50
MKL 170616C00980000 C 06/16/17 980.0 7.70 12.50
MKL 170616C00990000 C 06/16/17 990.0 3.50 8.50
MKL 170616C01000000 C 06/16/17 1,000.0 0.50 5.50
MKL 170616C01010000 C 06/16/17 1,010.0 0.00 5.00
MKL 170616C01020000 C 06/16/17 1,020.0 0.00 5.00
MKL 170616C01030000 C 06/16/17 1,030.0 0.00 5.00
MKL 170616C01040000 C 06/16/17 1,040.0 0.00 5.00
MKL 170616P00910000 P 06/16/17 910.0 0.00 5.00
MKL 170616P00920000 P 06/16/17 920.0 0.00 5.00
MKL 170616P00930000 P 06/16/17 930.0 0.00 5.00
MKL 170616P00940000 P 06/16/17 940.0 0.00 5.00
MKL 170616P00950000 P 06/16/17 950.0 0.50 5.50
MKL 170616P00960000 P 06/16/17 960.0 2.50 7.50
MKL 170616P00970000 P 06/16/17 970.0 5.00 10.00
MKL 170616P00980000 P 06/16/17 980.0 9.00 14.00
MKL 170616P00990000 P 06/16/17 990.0 15.00 19.90
MKL 170616P01000000 P 06/16/17 1,000.0 22.00 27.00
MKL 170616P01010000 P 06/16/17 1,010.0 30.50 35.50
MKL 170616P01020000 P 06/16/17 1,020.0 39.50 44.50
MKL 170616P01030000 P 06/16/17 1,030.0 49.50 54.50
MKL 170616P01040000 P 06/16/17 1,040.0 59.50 64.50
MKL 170721C00830000 C 07/21/17 830.0 148.00 153.00
MKL 170721C00840000 C 07/21/17 840.0 138.00 143.00
MKL 170721C00850000 C 07/21/17 850.0 128.00 133.00
MKL 170721C00860000 C 07/21/17 860.0 118.50 123.50
MKL 170721C00870000 C 07/21/17 870.0 108.50 113.50
MKL 170721C00880000 C 07/21/17 880.0 99.00 104.00
MKL 170721C00890000 C 07/21/17 890.0 89.50 94.50
MKL 170721C00900000 C 07/21/17 900.0 79.50 84.50
MKL 170721C00910000 C 07/21/17 910.0 70.50 75.50
MKL 170721C00920000 C 07/21/17 920.0 61.00 66.00
MKL 170721C00930000 C 07/21/17 930.0 52.50 57.40
MKL 170721C00940000 C 07/21/17 940.0 44.00 48.90
MKL 170721C00950000 C 07/21/17 950.0 36.00 40.90
MKL 170721C00960000 C 07/21/17 960.0 28.50 33.50
MKL 170721C00970000 C 07/21/17 970.0 21.50 26.50
MKL 170721C00980000 C 07/21/17 980.0 16.00 21.00
MKL 170721C00990000 C 07/21/17 990.0 11.20 15.30
MKL 170721C01000000 C 07/21/17 1,000.0 6.50 10.10
MKL 170721C01010000 C 07/21/17 1,010.0 4.00 9.00
MKL 170721C01020000 C 07/21/17 1,020.0 1.50 6.50
MKL 170721C01030000 C 07/21/17 1,030.0 0.00 5.00
MKL 170721P00830000 P 07/21/17 830.0 0.35 1.25
MKL 170721P00840000 P 07/21/17 840.0 0.00 5.00
MKL 170721P00850000 P 07/21/17 850.0 0.00 5.00
MKL 170721P00860000 P 07/21/17 860.0 0.00 5.00
MKL 170721P00870000 P 07/21/17 870.0 0.00 5.00
MKL 170721P00880000 P 07/21/17 880.0 0.00 5.00
MKL 170721P00890000 P 07/21/17 890.0 0.80 5.00
MKL 170721P00900000 P 07/21/17 900.0 1.75 3.60
MKL 170721P00910000 P 07/21/17 910.0 0.50 5.50
MKL 170721P00920000 P 07/21/17 920.0 1.50 6.50
MKL 170721P00930000 P 07/21/17 930.0 2.50 7.50
MKL 170721P00940000 P 07/21/17 940.0 4.00 9.00
MKL 170721P00950000 P 07/21/17 950.0 6.00 11.00
MKL 170721P00960000 P 07/21/17 960.0 8.50 13.50
MKL 170721P00970000 P 07/21/17 970.0 12.00 17.00
MKL 170721P00980000 P 07/21/17 980.0 16.00 21.00
MKL 170721P00990000 P 07/21/17 990.0 21.00 26.00
MKL 170721P01000000 P 07/21/17 1,000.0 27.50 32.50
MKL 170721P01010000 P 07/21/17 1,010.0 34.50 39.50
MKL 170721P01020000 P 07/21/17 1,020.0 42.20 47.00
MKL 170721P01030000 P 07/21/17 1,030.0 51.00 56.00
MKL 171020C00910000 C 10/20/17 910.0 82.00 87.00
MKL 171020C00920000 C 10/20/17 920.0 74.00 78.90
MKL 171020C00930000 C 10/20/17 930.0 66.00 71.00
MKL 171020C00940000 C 10/20/17 940.0 58.50 63.50
MKL 171020C00950000 C 10/20/17 950.0 51.50 56.50
MKL 171020C00960000 C 10/20/17 960.0 45.00 49.90
MKL 171020C00970000 C 10/20/17 970.0 38.50 43.50
MKL 171020C00980000 C 10/20/17 980.0 33.00 38.00
MKL 171020C00990000 C 10/20/17 990.0 27.50 32.50
MKL 171020C01000000 C 10/20/17 1,000.0 23.00 28.00
MKL 171020C01010000 C 10/20/17 1,010.0 18.50 23.50
MKL 171020C01020000 C 10/20/17 1,020.0 15.00 20.00
MKL 171020C01030000 C 10/20/17 1,030.0 11.50 16.50
MKL 171020C01040000 C 10/20/17 1,040.0 9.00 13.90
MKL 171020P00910000 P 10/20/17 910.0 9.00 14.00
MKL 171020P00920000 P 10/20/17 920.0 10.50 15.50
MKL 171020P00930000 P 10/20/17 930.0 13.40 18.00
MKL 171020P00940000 P 10/20/17 940.0 15.50 20.50
MKL 171020P00950000 P 10/20/17 950.0 18.30 23.00
MKL 171020P00960000 P 10/20/17 960.0 21.50 26.50
MKL 171020P00970000 P 10/20/17 970.0 25.00 30.00
MKL 171020P00980000 P 10/20/17 980.0 29.50 34.50
MKL 171020P00990000 P 10/20/17 990.0 34.50 39.40
MKL 171020P01000000 P 10/20/17 1,000.0 39.50 44.50
MKL 171020P01010000 P 10/20/17 1,010.0 45.50 50.50
MKL 171020P01020000 P 10/20/17 1,020.0 52.00 56.90
MKL 171020P01030000 P 10/20/17 1,030.0 58.50 63.50
MKL 171020P01040000 P 10/20/17 1,040.0 66.00 71.00
MKL 180119C00900000 C 01/19/18 900.0 100.50 105.40
MKL 180119C00910000 C 01/19/18 910.0 92.50 97.40
MKL 180119C00920000 C 01/19/18 920.0 85.00 90.00
MKL 180119C00930000 C 01/19/18 930.0 77.50 82.50
MKL 180119C00940000 C 01/19/18 940.0 70.50 75.50
MKL 180119C00950000 C 01/19/18 950.0 63.50 68.50
MKL 180119C00960000 C 01/19/18 960.0 57.00 62.00
MKL 180119C00970000 C 01/19/18 970.0 51.00 56.00
MKL 180119C00980000 C 01/19/18 980.0 45.00 50.00
MKL 180119C00990000 C 01/19/18 990.0 40.00 45.00
MKL 180119C01000000 C 01/19/18 1,000.0 35.00 40.00
MKL 180119P00900000 P 01/19/18 900.0 13.50 18.50
MKL 180119P00910000 P 01/19/18 910.0 15.50 20.50
MKL 180119P00920000 P 01/19/18 920.0 17.50 21.50
MKL 180119P00930000 P 01/19/18 930.0 20.50 25.50
MKL 180119P00940000 P 01/19/18 940.0 23.00 28.00
MKL 180119P00950000 P 01/19/18 950.0 26.50 31.50
MKL 180119P00960000 P 01/19/18 960.0 30.00 35.00
MKL 180119P00970000 P 01/19/18 970.0 34.00 38.00
MKL 180119P00980000 P 01/19/18 980.0 38.00 43.00
MKL 180119P00990000 P 01/19/18 990.0 42.50 47.50
MKL 180119P01000000 P 01/19/18 1,000.0 48.00 52.90

OPRA data is delayed 15 minutes.