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 (2014-06-13)Premium Content

Markel Corp (MKL)
As of Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 140816C00600000 C 08/16/14 600.0 48.90 53.90
MKL 140816C00610000 C 08/16/14 610.0 39.40 44.40
MKL 140816C00620000 C 08/16/14 620.0 30.30 34.90
MKL 140816C00630000 C 08/16/14 630.0 21.70 26.30
MKL 140816C00640000 C 08/16/14 640.0 14.50 18.30
MKL 140816C00650000 C 08/16/14 650.0 8.90 11.70
MKL 140816C00660000 C 08/16/14 660.0 4.60 6.70
MKL 140816C00670000 C 08/16/14 670.0 2.30 3.40
MKL 140816C00680000 C 08/16/14 680.0 0.90 1.50
MKL 140816C00690000 C 08/16/14 690.0 0.15 0.75
MKL 140816C00700000 C 08/16/14 700.0 0.00 0.45
MKL 140816P00600000 P 08/16/14 600.0 0.55 1.15
MKL 140816P00610000 P 08/16/14 610.0 1.00 1.55
MKL 140816P00620000 P 08/16/14 620.0 1.65 2.50
MKL 140816P00630000 P 08/16/14 630.0 2.80 4.00
MKL 140816P00640000 P 08/16/14 640.0 4.90 6.60
MKL 140816P00650000 P 08/16/14 650.0 8.20 10.70
MKL 140816P00660000 P 08/16/14 660.0 13.20 16.90
MKL 140816P00670000 P 08/16/14 670.0 20.00 24.50
MKL 140816P00680000 P 08/16/14 680.0 28.10 33.00
MKL 140816P00690000 P 08/16/14 690.0 37.10 42.10
MKL 140816P00700000 P 08/16/14 700.0 47.30 52.30
MKL 140920C00600000 C 09/20/14 600.0 51.00 55.80
MKL 140920C00610000 C 09/20/14 610.0 41.90 46.50
MKL 140920C00620000 C 09/20/14 620.0 33.40 37.90
MKL 140920C00630000 C 09/20/14 630.0 26.00 30.00
MKL 140920C00640000 C 09/20/14 640.0 19.10 22.70
MKL 140920C00650000 C 09/20/14 650.0 13.40 16.40
MKL 140920C00660000 C 09/20/14 660.0 9.20 11.30
MKL 140920C00670000 C 09/20/14 670.0 5.80 7.40
MKL 140920C00680000 C 09/20/14 680.0 3.40 4.60
MKL 140920C00690000 C 09/20/14 690.0 1.90 2.70
MKL 140920C00700000 C 09/20/14 700.0 0.90 1.50
MKL 140920P00600000 P 09/20/14 600.0 2.05 2.65
MKL 140920P00610000 P 09/20/14 610.0 2.85 4.40
MKL 140920P00620000 P 09/20/14 620.0 4.20 5.30
MKL 140920P00630000 P 09/20/14 630.0 6.10 7.60
MKL 140920P00640000 P 09/20/14 640.0 8.80 10.80
MKL 140920P00650000 P 09/20/14 650.0 12.60 15.40
MKL 140920P00660000 P 09/20/14 660.0 17.50 20.90
MKL 140920P00670000 P 09/20/14 670.0 23.70 28.00
MKL 140920P00680000 P 09/20/14 680.0 30.90 35.40
MKL 140920P00690000 P 09/20/14 690.0 39.20 43.80
MKL 140920P00700000 P 09/20/14 700.0 47.80 52.80
MKL 141018C00520000 C 10/18/14 520.0 129.00 134.00
MKL 141018C00530000 C 10/18/14 530.0 119.10 124.10
MKL 141018C00540000 C 10/18/14 540.0 109.30 114.30
MKL 141018C00550000 C 10/18/14 550.0 99.60 104.60
MKL 141018C00560000 C 10/18/14 560.0 90.10 95.10
MKL 141018C00570000 C 10/18/14 570.0 80.40 85.40
MKL 141018C00580000 C 10/18/14 580.0 70.80 75.80
MKL 141018C00590000 C 10/18/14 590.0 61.70 66.50
MKL 141018C00600000 C 10/18/14 600.0 52.70 57.30
MKL 141018C00610000 C 10/18/14 610.0 44.10 48.70
MKL 141018C00620000 C 10/18/14 620.0 36.10 40.60
MKL 141018C00630000 C 10/18/14 630.0 28.50 32.80
MKL 141018C00640000 C 10/18/14 640.0 22.40 25.90
MKL 141018C00650000 C 10/18/14 650.0 16.80 19.90
MKL 141018C00660000 C 10/18/14 660.0 12.20 14.70
MKL 141018C00670000 C 10/18/14 670.0 8.60 10.50
MKL 141018C00680000 C 10/18/14 680.0 5.70 7.30
MKL 141018C00690000 C 10/18/14 690.0 3.70 4.70
MKL 141018C00700000 C 10/18/14 700.0 2.30 3.20
MKL 141018C00710000 C 10/18/14 710.0 1.35 1.90
MKL 141018P00520000 P 10/18/14 520.0 0.55 0.85
MKL 141018P00530000 P 10/18/14 530.0 0.35 0.95
MKL 141018P00540000 P 10/18/14 540.0 0.55 1.15
MKL 141018P00550000 P 10/18/14 550.0 0.75 1.35
MKL 141018P00560000 P 10/18/14 560.0 1.05 1.65
MKL 141018P00570000 P 10/18/14 570.0 1.45 2.00
MKL 141018P00580000 P 10/18/14 580.0 1.95 2.50
MKL 141018P00590000 P 10/18/14 590.0 2.65 3.30
MKL 141018P00600000 P 10/18/14 600.0 3.50 4.30
MKL 141018P00610000 P 10/18/14 610.0 4.70 5.80
MKL 141018P00620000 P 10/18/14 620.0 6.50 7.80
MKL 141018P00630000 P 10/18/14 630.0 8.80 10.50
MKL 141018P00640000 P 10/18/14 640.0 11.90 14.20
MKL 141018P00650000 P 10/18/14 650.0 15.80 18.60
MKL 141018P00660000 P 10/18/14 660.0 20.70 24.00
MKL 141018P00670000 P 10/18/14 670.0 26.50 30.30
MKL 141018P00680000 P 10/18/14 680.0 33.20 37.30
MKL 141018P00690000 P 10/18/14 690.0 40.90 45.50
MKL 141018P00700000 P 10/18/14 700.0 49.50 54.10
MKL 141018P00710000 P 10/18/14 710.0 58.20 63.20
MKL 150117C00590000 C 01/17/15 590.0 67.20 71.80
MKL 150117C00600000 C 01/17/15 600.0 59.00 63.60
MKL 150117C00610000 C 01/17/15 610.0 51.30 55.90
MKL 150117C00620000 C 01/17/15 620.0 44.00 48.50
MKL 150117C00630000 C 01/17/15 630.0 37.60 41.40
MKL 150117C00640000 C 01/17/15 640.0 31.50 34.90
MKL 150117C00650000 C 01/17/15 650.0 26.00 29.10
MKL 150117C00660000 C 01/17/15 660.0 21.10 23.90
MKL 150117C00670000 C 01/17/15 670.0 17.20 19.40
MKL 150117C00680000 C 01/17/15 680.0 13.30 15.50
MKL 150117C00690000 C 01/17/15 690.0 10.40 12.20
MKL 150117P00590000 P 01/17/15 590.0 7.10 8.30
MKL 150117P00600000 P 01/17/15 600.0 9.00 11.40
MKL 150117P00610000 P 01/17/15 610.0 10.90 12.40
MKL 150117P00620000 P 01/17/15 620.0 13.40 15.10
MKL 150117P00630000 P 01/17/15 630.0 16.40 18.50
MKL 150117P00640000 P 01/17/15 640.0 20.10 22.50
MKL 150117P00650000 P 01/17/15 650.0 24.20 26.70
MKL 150117P00660000 P 01/17/15 660.0 29.10 32.00
MKL 150117P00670000 P 01/17/15 670.0 34.50 37.80
MKL 150117P00680000 P 01/17/15 680.0 40.60 44.40
MKL 150117P00690000 P 01/17/15 690.0 47.20 51.20

OPRA data is delayed 15 minutes.