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 (2015-06-12)Premium Content

Markel Corp (MKL)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150717C00610000 C 07/17/15 610.0 208.50 232.50
MKL 150717C00620000 C 07/17/15 620.0 200.10 224.00
MKL 150717C00630000 C 07/17/15 630.0 192.50 208.50
MKL 150717C00640000 C 07/17/15 640.0 182.50 198.50
MKL 150717C00650000 C 07/17/15 650.0 172.50 188.50
MKL 150717C00660000 C 07/17/15 660.0 162.50 178.50
MKL 150717C00670000 C 07/17/15 670.0 152.50 168.50
MKL 150717C00680000 C 07/17/15 680.0 143.00 159.00
MKL 150717C00690000 C 07/17/15 690.0 133.00 149.00
MKL 150717C00700000 C 07/17/15 700.0 123.00 139.00
MKL 150717C00710000 C 07/17/15 710.0 113.00 129.00
MKL 150717C00720000 C 07/17/15 720.0 103.00 119.00
MKL 150717C00730000 C 07/17/15 730.0 96.00 106.00
MKL 150717C00740000 C 07/17/15 740.0 86.00 96.00
MKL 150717C00760000 C 07/17/15 760.0 66.00 76.00
MKL 150717C00770000 C 07/17/15 770.0 56.00 66.00
MKL 150717C00780000 C 07/17/15 780.0 46.50 56.50
MKL 150717C00790000 C 07/17/15 790.0 36.50 46.50
MKL 150717C00800000 C 07/17/15 800.0 30.00 34.90
MKL 150717C00810000 C 07/17/15 810.0 21.30 25.80
MKL 150717C00820000 C 07/17/15 820.0 15.00 17.60
MKL 150717C00830000 C 07/17/15 830.0 7.70 10.70
MKL 150717P00610000 P 07/17/15 610.0 0.00 10.00
MKL 150717P00620000 P 07/17/15 620.0 0.00 10.00
MKL 150717P00630000 P 07/17/15 630.0 0.00 10.00
MKL 150717P00640000 P 07/17/15 640.0 0.00 10.00
MKL 150717P00650000 P 07/17/15 650.0 0.00 10.00
MKL 150717P00660000 P 07/17/15 660.0 0.00 10.00
MKL 150717P00670000 P 07/17/15 670.0 0.00 10.00
MKL 150717P00680000 P 07/17/15 680.0 0.00 10.00
MKL 150717P00690000 P 07/17/15 690.0 0.00 2.00
MKL 150717P00700000 P 07/17/15 700.0 0.00 10.00
MKL 150717P00710000 P 07/17/15 710.0 0.00 10.00
MKL 150717P00720000 P 07/17/15 720.0 0.00 10.00
MKL 150717P00730000 P 07/17/15 730.0 0.00 0.55
MKL 150717P00740000 P 07/17/15 740.0 0.00 0.55
MKL 150717P00750000 P 07/17/15 750.0 0.05 0.60
MKL 150717P00760000 P 07/17/15 760.0 0.10 0.75
MKL 150717P00770000 P 07/17/15 770.0 0.20 0.90
MKL 150717P00780000 P 07/17/15 780.0 0.30 1.05
MKL 150717P00790000 P 07/17/15 790.0 0.60 1.35
MKL 150717P00800000 P 07/17/15 800.0 1.15 1.90
MKL 150717P00810000 P 07/17/15 810.0 2.05 3.20
MKL 150717P00820000 P 07/17/15 820.0 3.80 5.60
MKL 150717P00830000 P 07/17/15 830.0 6.90 9.70
MKL 150821C00750000 C 08/21/15 750.0 78.50 88.50
MKL 150821C00760000 C 08/21/15 760.0 69.00 79.00
MKL 150821C00770000 C 08/21/15 770.0 62.30 67.30
MKL 150821C00780000 C 08/21/15 780.0 53.40 58.10
MKL 150821C00790000 C 08/21/15 790.0 44.80 49.40
MKL 150821C00800000 C 08/21/15 800.0 36.80 41.00
MKL 150821C00810000 C 08/21/15 810.0 29.40 33.20
MKL 150821C00820000 C 08/21/15 820.0 22.70 26.20
MKL 150821C00830000 C 08/21/15 830.0 17.00 19.90
MKL 150821C00840000 C 08/21/15 840.0 12.10 14.60
MKL 150821C00850000 C 08/21/15 850.0 8.30 10.30
MKL 150821P00750000 P 08/21/15 750.0 1.90 2.70
MKL 150821P00760000 P 08/21/15 760.0 2.35 3.20
MKL 150821P00770000 P 08/21/15 770.0 3.00 3.90
MKL 150821P00780000 P 08/21/15 780.0 3.80 4.90
MKL 150821P00790000 P 08/21/15 790.0 5.10 6.30
MKL 150821P00800000 P 08/21/15 800.0 6.70 8.30
MKL 150821P00810000 P 08/21/15 810.0 9.00 10.80
MKL 150821P00820000 P 08/21/15 820.0 11.90 14.20
MKL 150821P00830000 P 08/21/15 830.0 15.70 18.40
MKL 150821P00840000 P 08/21/15 840.0 20.40 23.60
MKL 150821P00850000 P 08/21/15 850.0 26.10 29.80
MKL 151016C00700000 C 10/16/15 700.0 127.00 143.00
MKL 151016C00710000 C 10/16/15 710.0 117.00 133.00
MKL 151016C00720000 C 10/16/15 720.0 107.50 123.50
MKL 151016C00730000 C 10/16/15 730.0 100.10 116.00
MKL 151016C00740000 C 10/16/15 740.0 94.40 99.40
MKL 151016C00750000 C 10/16/15 750.0 85.30 90.20
MKL 151016C00760000 C 10/16/15 760.0 76.40 81.20
MKL 151016C00770000 C 10/16/15 770.0 67.90 72.50
MKL 151016C00780000 C 10/16/15 780.0 59.60 64.10
MKL 151016C00790000 C 10/16/15 790.0 51.30 56.00
MKL 151016C00800000 C 10/16/15 800.0 44.30 48.30
MKL 151016C00810000 C 10/16/15 810.0 37.40 41.10
MKL 151016C00820000 C 10/16/15 820.0 31.10 34.50
MKL 151016C00830000 C 10/16/15 830.0 25.40 28.40
MKL 151016P00700000 P 10/16/15 700.0 2.55 3.30
MKL 151016P00710000 P 10/16/15 710.0 2.90 3.60
MKL 151016P00720000 P 10/16/15 720.0 3.20 4.10
MKL 151016P00730000 P 10/16/15 730.0 3.70 4.60
MKL 151016P00740000 P 10/16/15 740.0 4.30 5.30
MKL 151016P00750000 P 10/16/15 750.0 5.10 6.20
MKL 151016P00760000 P 10/16/15 760.0 6.10 7.30
MKL 151016P00770000 P 10/16/15 770.0 7.40 8.70
MKL 151016P00780000 P 10/16/15 780.0 8.90 10.40
MKL 151016P00790000 P 10/16/15 790.0 10.90 12.50
MKL 151016P00800000 P 10/16/15 800.0 13.20 15.10
MKL 151016P00810000 P 10/16/15 810.0 16.00 18.10
MKL 151016P00820000 P 10/16/15 820.0 19.40 21.80
MKL 151016P00830000 P 10/16/15 830.0 23.30 26.10
MKL 160115C00740000 C 01/15/16 740.0 101.20 106.20
MKL 160115C00750000 C 01/15/16 750.0 92.80 97.60
MKL 160115C00760000 C 01/15/16 760.0 84.60 89.30
MKL 160115C00770000 C 01/15/16 770.0 76.70 81.20
MKL 160115C00780000 C 01/15/16 780.0 68.70 73.50
MKL 160115C00790000 C 01/15/16 790.0 61.90 66.00
MKL 160115C00800000 C 01/15/16 800.0 54.60 58.90
MKL 160115C00810000 C 01/15/16 810.0 48.50 52.20
MKL 160115C00820000 C 01/15/16 820.0 42.40 45.80
MKL 160115C00830000 C 01/15/16 830.0 36.80 40.00
MKL 160115P00730000 P 01/15/16 730.0 8.30 9.60
MKL 160115P00740000 P 01/15/16 740.0 9.40 10.80
MKL 160115P00750000 P 01/15/16 750.0 10.90 12.30
MKL 160115P00760000 P 01/15/16 760.0 12.60 14.10
MKL 160115P00770000 P 01/15/16 770.0 14.50 16.20
MKL 160115P00780000 P 01/15/16 780.0 16.70 18.50
MKL 160115P00790000 P 01/15/16 790.0 19.30 21.20
MKL 160115P00800000 P 01/15/16 800.0 22.20 24.50
MKL 160115P00810000 P 01/15/16 810.0 25.40 28.00
MKL 160115P00820000 P 01/15/16 820.0 29.10 31.70
MKL 160115P00830000 P 01/15/16 830.0 33.30 36.10

OPRA data is delayed 15 minutes.