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 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141122C00500000 C 11/22/14 500.0 169.10 174.10
MKL 141122C00510000 C 11/22/14 510.0 159.10 164.10
MKL 141122C00520000 C 11/22/14 520.0 149.50 154.50
MKL 141122C00530000 C 11/22/14 530.0 139.20 144.20
MKL 141122C00540000 C 11/22/14 540.0 129.40 134.40
MKL 141122C00550000 C 11/22/14 550.0 119.30 124.30
MKL 141122C00560000 C 11/22/14 560.0 109.40 114.40
MKL 141122C00570000 C 11/22/14 570.0 99.50 104.50
MKL 141122C00580000 C 11/22/14 580.0 89.60 94.60
MKL 141122C00590000 C 11/22/14 590.0 79.90 84.90
MKL 141122C00600000 C 11/22/14 600.0 70.30 75.30
MKL 141122C00610000 C 11/22/14 610.0 60.60 65.60
MKL 141122C00620000 C 11/22/14 620.0 50.60 55.60
MKL 141122C00630000 C 11/22/14 630.0 41.30 46.30
MKL 141122C00640000 C 11/22/14 640.0 32.80 37.70
MKL 141122C00650000 C 11/22/14 650.0 24.60 29.40
MKL 141122C00660000 C 11/22/14 660.0 17.20 22.00
MKL 141122C00670000 C 11/22/14 670.0 11.40 15.30
MKL 141122C00680000 C 11/22/14 680.0 7.20 9.90
MKL 141122C00690000 C 11/22/14 690.0 3.90 5.90
MKL 141122C00700000 C 11/22/14 700.0 2.05 3.30
MKL 141122C00710000 C 11/22/14 710.0 0.90 1.70
MKL 141122C00720000 C 11/22/14 720.0 0.30 0.90
MKL 141122C00730000 C 11/22/14 730.0 0.00 0.55
MKL 141122C00740000 C 11/22/14 740.0 0.00 0.45
MKL 141122C00750000 C 11/22/14 750.0 0.00 5.00
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 0.55
MKL 141122P00560000 P 11/22/14 560.0 0.05 0.60
MKL 141122P00570000 P 11/22/14 570.0 0.15 0.70
MKL 141122P00580000 P 11/22/14 580.0 0.25 0.85
MKL 141122P00590000 P 11/22/14 590.0 0.40 2.50
MKL 141122P00600000 P 11/22/14 600.0 0.60 1.15
MKL 141122P00610000 P 11/22/14 610.0 0.85 1.45
MKL 141122P00620000 P 11/22/14 620.0 1.25 1.95
MKL 141122P00630000 P 11/22/14 630.0 1.80 2.75
MKL 141122P00640000 P 11/22/14 640.0 2.80 3.90
MKL 141122P00650000 P 11/22/14 650.0 4.30 6.20
MKL 141122P00660000 P 11/22/14 660.0 6.70 9.20
MKL 141122P00670000 P 11/22/14 670.0 10.00 13.30
MKL 141122P00680000 P 11/22/14 680.0 14.70 18.80
MKL 141122P00690000 P 11/22/14 690.0 20.80 25.60
MKL 141122P00700000 P 11/22/14 700.0 28.30 33.30
MKL 141122P00710000 P 11/22/14 710.0 37.10 42.10
MKL 141122P00720000 P 11/22/14 720.0 46.70 51.70
MKL 141122P00730000 P 11/22/14 730.0 56.10 61.10
MKL 141122P00740000 P 11/22/14 740.0 66.00 71.00
MKL 141122P00750000 P 11/22/14 750.0 76.50 81.50
MKL 141122P00760000 P 11/22/14 760.0 86.50 91.50
MKL 141122P00770000 P 11/22/14 770.0 96.10 101.10
MKL 141122P00780000 P 11/22/14 780.0 106.50 111.50
MKL 141122P00790000 P 11/22/14 790.0 116.10 121.10
MKL 141122P00800000 P 11/22/14 800.0 126.50 131.50
MKL 141220C00500000 C 12/20/14 500.0 169.50 174.50
MKL 141220C00510000 C 12/20/14 510.0 159.60 164.60
MKL 141220C00520000 C 12/20/14 520.0 149.70 154.70
MKL 141220C00530000 C 12/20/14 530.0 139.80 144.80
MKL 141220C00540000 C 12/20/14 540.0 129.90 134.90
MKL 141220C00550000 C 12/20/14 550.0 120.00 125.00
MKL 141220C00560000 C 12/20/14 560.0 110.20 115.20
MKL 141220C00570000 C 12/20/14 570.0 100.50 105.50
MKL 141220C00580000 C 12/20/14 580.0 90.80 95.80
MKL 141220C00590000 C 12/20/14 590.0 81.00 86.00
MKL 141220C00600000 C 12/20/14 600.0 71.30 76.30
MKL 141220C00610000 C 12/20/14 610.0 61.90 66.90
MKL 141220C00620000 C 12/20/14 620.0 52.80 57.80
MKL 141220C00630000 C 12/20/14 630.0 44.50 49.50
MKL 141220C00640000 C 12/20/14 640.0 36.30 41.30
MKL 141220C00650000 C 12/20/14 650.0 28.30 33.20
MKL 141220C00660000 C 12/20/14 660.0 21.60 26.00
MKL 141220C00670000 C 12/20/14 670.0 16.00 19.90
MKL 141220C00680000 C 12/20/14 680.0 11.40 14.50
MKL 141220C00690000 C 12/20/14 690.0 7.60 10.10
MKL 141220C00700000 C 12/20/14 700.0 4.90 6.80
MKL 141220C00710000 C 12/20/14 710.0 3.00 4.40
MKL 141220C00720000 C 12/20/14 720.0 1.70 2.75
MKL 141220C00730000 C 12/20/14 730.0 0.90 1.65
MKL 141220C00740000 C 12/20/14 740.0 0.40 1.00
MKL 141220C00750000 C 12/20/14 750.0 0.05 0.70
MKL 141220C00760000 C 12/20/14 760.0 0.00 0.50
MKL 141220C00770000 C 12/20/14 770.0 0.00 5.00
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 0.65
MKL 141220P00520000 P 12/20/14 520.0 0.15 0.70
MKL 141220P00530000 P 12/20/14 530.0 0.25 0.80
MKL 141220P00540000 P 12/20/14 540.0 0.35 0.90
MKL 141220P00550000 P 12/20/14 550.0 0.45 1.05
MKL 141220P00560000 P 12/20/14 560.0 0.65 1.20
MKL 141220P00570000 P 12/20/14 570.0 0.80 1.40
MKL 141220P00580000 P 12/20/14 580.0 1.05 1.65
MKL 141220P00590000 P 12/20/14 590.0 1.30 2.00
MKL 141220P00600000 P 12/20/14 600.0 1.70 2.45
MKL 141220P00610000 P 12/20/14 610.0 2.20 3.20
MKL 141220P00620000 P 12/20/14 620.0 3.00 4.10
MKL 141220P00630000 P 12/20/14 630.0 4.10 5.50
MKL 141220P00640000 P 12/20/14 640.0 5.70 7.50
MKL 141220P00650000 P 12/20/14 650.0 7.90 10.10
MKL 141220P00660000 P 12/20/14 660.0 10.80 13.70
MKL 141220P00670000 P 12/20/14 670.0 14.30 17.70
MKL 141220P00680000 P 12/20/14 680.0 19.00 23.00
MKL 141220P00690000 P 12/20/14 690.0 24.70 29.50
MKL 141220P00700000 P 12/20/14 700.0 31.60 36.40
MKL 141220P00710000 P 12/20/14 710.0 39.50 44.40
MKL 141220P00720000 P 12/20/14 720.0 48.10 53.10
MKL 141220P00730000 P 12/20/14 730.0 56.90 61.90
MKL 141220P00740000 P 12/20/14 740.0 66.20 71.20
MKL 141220P00750000 P 12/20/14 750.0 76.30 81.30
MKL 141220P00760000 P 12/20/14 760.0 86.00 91.00
MKL 141220P00770000 P 12/20/14 770.0 96.10 101.10
MKL 141220P00780000 P 12/20/14 780.0 106.10 111.10
MKL 141220P00790000 P 12/20/14 790.0 116.10 121.10
MKL 141220P00800000 P 12/20/14 800.0 126.10 131.10
MKL 150117C00500000 C 01/17/15 500.0 170.30 175.30
MKL 150117C00510000 C 01/17/15 510.0 160.10 165.10
MKL 150117C00520000 C 01/17/15 520.0 150.20 155.20
MKL 150117C00530000 C 01/17/15 530.0 140.70 145.70
MKL 150117C00540000 C 01/17/15 540.0 130.40 135.40
MKL 150117C00550000 C 01/17/15 550.0 120.90 125.90
MKL 150117C00560000 C 01/17/15 560.0 111.00 116.00
MKL 150117C00570000 C 01/17/15 570.0 101.30 106.30
MKL 150117C00580000 C 01/17/15 580.0 91.70 96.70
MKL 150117C00590000 C 01/17/15 590.0 82.20 87.20
MKL 150117C00600000 C 01/17/15 600.0 72.70 77.70
MKL 150117C00610000 C 01/17/15 610.0 63.70 68.60
MKL 150117C00620000 C 01/17/15 620.0 55.30 60.20
MKL 150117C00630000 C 01/17/15 630.0 46.90 51.70
MKL 150117C00640000 C 01/17/15 640.0 39.00 43.80
MKL 150117C00650000 C 01/17/15 650.0 31.70 36.50
MKL 150117C00660000 C 01/17/15 660.0 25.00 29.40
MKL 150117C00670000 C 01/17/15 670.0 19.50 23.40
MKL 150117C00680000 C 01/17/15 680.0 14.80 18.10
MKL 150117C00690000 C 01/17/15 690.0 10.70 13.60
MKL 150117C00700000 C 01/17/15 700.0 7.60 9.80
MKL 150117C00710000 C 01/17/15 710.0 5.20 7.00
MKL 150117C00720000 C 01/17/15 720.0 3.40 4.80
MKL 150117C00730000 C 01/17/15 730.0 2.15 3.30
MKL 150117C00740000 C 01/17/15 740.0 1.30 2.15
MKL 150117C00750000 C 01/17/15 750.0 0.70 1.45
MKL 150117C00760000 C 01/17/15 760.0 0.35 0.95
MKL 150117C00770000 C 01/17/15 770.0 0.15 0.70
MKL 150117C00780000 C 01/17/15 780.0 0.00 0.55
MKL 150117C00790000 C 01/17/15 790.0 0.00 5.00
MKL 150117C00800000 C 01/17/15 800.0 0.00 5.00
MKL 150117P00500000 P 01/17/15 500.0 0.25 0.85
MKL 150117P00510000 P 01/17/15 510.0 0.35 0.95
MKL 150117P00520000 P 01/17/15 520.0 0.50 1.05
MKL 150117P00530000 P 01/17/15 530.0 0.60 1.20
MKL 150117P00540000 P 01/17/15 540.0 0.75 1.35
MKL 150117P00550000 P 01/17/15 550.0 0.95 1.55
MKL 150117P00560000 P 01/17/15 560.0 1.15 1.80
MKL 150117P00570000 P 01/17/15 570.0 1.40 2.10
MKL 150117P00580000 P 01/17/15 580.0 1.75 2.55
MKL 150117P00590000 P 01/17/15 590.0 2.20 3.10
MKL 150117P00600000 P 01/17/15 600.0 2.85 3.80
MKL 150117P00610000 P 01/17/15 610.0 3.60 4.80
MKL 150117P00620000 P 01/17/15 620.0 4.80 6.10
MKL 150117P00630000 P 01/17/15 630.0 6.30 7.90
MKL 150117P00640000 P 01/17/15 640.0 8.20 10.20
MKL 150117P00650000 P 01/17/15 650.0 10.60 13.00
MKL 150117P00660000 P 01/17/15 660.0 13.70 16.70
MKL 150117P00670000 P 01/17/15 670.0 17.60 21.10
MKL 150117P00680000 P 01/17/15 680.0 22.20 26.20
MKL 150117P00690000 P 01/17/15 690.0 27.90 32.40
MKL 150117P00700000 P 01/17/15 700.0 34.20 39.00
MKL 150117P00710000 P 01/17/15 710.0 41.60 46.40
MKL 150117P00720000 P 01/17/15 720.0 49.50 54.40
MKL 150117P00730000 P 01/17/15 730.0 58.40 63.40
MKL 150117P00740000 P 01/17/15 740.0 67.30 72.30
MKL 150117P00750000 P 01/17/15 750.0 76.40 81.40
MKL 150117P00760000 P 01/17/15 760.0 86.40 91.40
MKL 150117P00770000 P 01/17/15 770.0 96.20 101.20
MKL 150117P00780000 P 01/17/15 780.0 105.80 110.80
MKL 150117P00790000 P 01/17/15 790.0 116.10 121.10
MKL 150117P00800000 P 01/17/15 800.0 126.10 131.10
MKL 150417C00500000 C 04/17/15 500.0 172.00 177.00
MKL 150417C00510000 C 04/17/15 510.0 162.30 167.30
MKL 150417C00520000 C 04/17/15 520.0 152.50 157.50
MKL 150417C00530000 C 04/17/15 530.0 142.90 147.90
MKL 150417C00540000 C 04/17/15 540.0 133.50 138.50
MKL 150417C00550000 C 04/17/15 550.0 123.90 128.90
MKL 150417C00560000 C 04/17/15 560.0 114.60 119.60
MKL 150417C00570000 C 04/17/15 570.0 105.30 110.30
MKL 150417C00580000 C 04/17/15 580.0 96.30 101.30
MKL 150417C00590000 C 04/17/15 590.0 88.00 93.00
MKL 150417C00600000 C 04/17/15 600.0 79.50 84.50
MKL 150417C00610000 C 04/17/15 610.0 71.20 76.20
MKL 150417C00620000 C 04/17/15 620.0 63.20 68.00
MKL 150417C00630000 C 04/17/15 630.0 55.70 60.50
MKL 150417C00640000 C 04/17/15 640.0 48.50 53.30
MKL 150417C00650000 C 04/17/15 650.0 42.10 46.40
MKL 150417C00660000 C 04/17/15 660.0 36.10 40.20
MKL 150417C00670000 C 04/17/15 670.0 30.40 34.40
MKL 150417C00680000 C 04/17/15 680.0 25.60 29.10
MKL 150417C00690000 C 04/17/15 690.0 21.10 24.30
MKL 150417C00700000 C 04/17/15 700.0 17.10 20.00
MKL 150417C00710000 C 04/17/15 710.0 13.80 16.30
MKL 150417C00720000 C 04/17/15 720.0 11.00 13.20
MKL 150417C00730000 C 04/17/15 730.0 8.60 10.50
MKL 150417C00740000 C 04/17/15 740.0 6.60 8.40
MKL 150417C00750000 C 04/17/15 750.0 5.00 6.60
MKL 150417C00760000 C 04/17/15 760.0 3.80 5.10
MKL 150417C00770000 C 04/17/15 770.0 2.70 4.00
MKL 150417C00780000 C 04/17/15 780.0 2.00 3.10
MKL 150417C00790000 C 04/17/15 790.0 1.40 2.40
MKL 150417C00800000 C 04/17/15 800.0 0.90 1.85
MKL 150417P00500000 P 04/17/15 500.0 1.55 2.35
MKL 150417P00510000 P 04/17/15 510.0 1.80 2.65
MKL 150417P00520000 P 04/17/15 520.0 2.10 3.00
MKL 150417P00530000 P 04/17/15 530.0 2.40 3.40
MKL 150417P00540000 P 04/17/15 540.0 2.80 3.80
MKL 150417P00550000 P 04/17/15 550.0 3.30 4.40
MKL 150417P00560000 P 04/17/15 560.0 3.90 5.10
MKL 150417P00570000 P 04/17/15 570.0 4.70 5.90
MKL 150417P00580000 P 04/17/15 580.0 5.60 6.90
MKL 150417P00590000 P 04/17/15 590.0 6.70 8.20
MKL 150417P00600000 P 04/17/15 600.0 8.10 9.70
MKL 150417P00610000 P 04/17/15 610.0 9.70 11.50
MKL 150417P00620000 P 04/17/15 620.0 11.80 13.70
MKL 150417P00630000 P 04/17/15 630.0 14.10 16.30
MKL 150417P00640000 P 04/17/15 640.0 16.70 19.30
MKL 150417P00650000 P 04/17/15 650.0 20.00 22.70
MKL 150417P00660000 P 04/17/15 660.0 23.60 26.70
MKL 150417P00670000 P 04/17/15 670.0 27.70 31.10
MKL 150417P00680000 P 04/17/15 680.0 32.40 36.20
MKL 150417P00690000 P 04/17/15 690.0 37.60 41.70
MKL 150417P00700000 P 04/17/15 700.0 43.20 48.00
MKL 150417P00710000 P 04/17/15 710.0 49.70 54.50
MKL 150417P00720000 P 04/17/15 720.0 56.80 61.60
MKL 150417P00730000 P 04/17/15 730.0 64.30 69.10
MKL 150417P00740000 P 04/17/15 740.0 72.30 77.20
MKL 150417P00750000 P 04/17/15 750.0 80.30 85.30
MKL 150417P00760000 P 04/17/15 760.0 89.40 94.40
MKL 150417P00770000 P 04/17/15 770.0 98.10 103.10
MKL 150417P00780000 P 04/17/15 780.0 107.60 112.60
MKL 150417P00790000 P 04/17/15 790.0 116.80 121.80
MKL 150417P00800000 P 04/17/15 800.0 126.70 131.70

OPRA data is delayed 15 minutes.