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 (2014-12-12)Premium Content

Markel Corp (MKL)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 141220C00500000 C 12/20/14 500.0 179.80 184.80
MKL 141220C00510000 C 12/20/14 510.0 169.80 174.80
MKL 141220C00520000 C 12/20/14 520.0 159.80 164.80
MKL 141220C00530000 C 12/20/14 530.0 149.80 154.80
MKL 141220C00540000 C 12/20/14 540.0 139.80 144.80
MKL 141220C00550000 C 12/20/14 550.0 129.80 134.80
MKL 141220C00560000 C 12/20/14 560.0 119.80 124.80
MKL 141220C00570000 C 12/20/14 570.0 109.80 114.80
MKL 141220C00580000 C 12/20/14 580.0 99.80 104.80
MKL 141220C00590000 C 12/20/14 590.0 89.80 94.80
MKL 141220C00600000 C 12/20/14 600.0 79.80 84.80
MKL 141220C00610000 C 12/20/14 610.0 69.80 74.80
MKL 141220C00620000 C 12/20/14 620.0 59.80 64.80
MKL 141220C00630000 C 12/20/14 630.0 49.80 54.80
MKL 141220C00640000 C 12/20/14 640.0 39.80 44.80
MKL 141220C00650000 C 12/20/14 650.0 29.80 34.80
MKL 141220C00660000 C 12/20/14 660.0 19.80 24.80
MKL 141220C00670000 C 12/20/14 670.0 10.10 15.10
MKL 141220C00680000 C 12/20/14 680.0 2.60 5.90
MKL 141220C00690000 C 12/20/14 690.0 0.10 0.75
MKL 141220C00700000 C 12/20/14 700.0 0.00 5.00
MKL 141220C00710000 C 12/20/14 710.0 0.00 5.00
MKL 141220C00720000 C 12/20/14 720.0 0.00 5.00
MKL 141220C00730000 C 12/20/14 730.0 0.00 5.00
MKL 141220C00740000 C 12/20/14 740.0 0.00 5.00
MKL 141220C00750000 C 12/20/14 750.0 0.00 5.00
MKL 141220C00760000 C 12/20/14 760.0 0.00 5.00
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 5.00
MKL 141220P00520000 P 12/20/14 520.0 0.00 5.00
MKL 141220P00530000 P 12/20/14 530.0 0.00 5.00
MKL 141220P00540000 P 12/20/14 540.0 0.00 5.00
MKL 141220P00550000 P 12/20/14 550.0 0.00 5.00
MKL 141220P00560000 P 12/20/14 560.0 0.00 5.00
MKL 141220P00570000 P 12/20/14 570.0 0.00 5.00
MKL 141220P00580000 P 12/20/14 580.0 0.00 5.00
MKL 141220P00590000 P 12/20/14 590.0 0.00 5.00
MKL 141220P00600000 P 12/20/14 600.0 0.00 5.00
MKL 141220P00610000 P 12/20/14 610.0 0.00 5.00
MKL 141220P00620000 P 12/20/14 620.0 0.00 0.10
MKL 141220P00630000 P 12/20/14 630.0 0.00 5.00
MKL 141220P00640000 P 12/20/14 640.0 0.00 5.00
MKL 141220P00650000 P 12/20/14 650.0 0.05 5.00
MKL 141220P00660000 P 12/20/14 660.0 0.05 5.00
MKL 141220P00670000 P 12/20/14 670.0 0.00 0.55
MKL 141220P00680000 P 12/20/14 680.0 0.90 2.75
MKL 141220P00690000 P 12/20/14 690.0 6.20 10.50
MKL 141220P00700000 P 12/20/14 700.0 15.20 20.20
MKL 141220P00710000 P 12/20/14 710.0 25.20 30.20
MKL 141220P00720000 P 12/20/14 720.0 35.20 40.20
MKL 141220P00730000 P 12/20/14 730.0 45.20 50.20
MKL 141220P00740000 P 12/20/14 740.0 55.20 60.20
MKL 141220P00750000 P 12/20/14 750.0 65.20 70.20
MKL 141220P00760000 P 12/20/14 760.0 75.20 80.20
MKL 141220P00770000 P 12/20/14 770.0 85.20 90.20
MKL 141220P00780000 P 12/20/14 780.0 95.20 100.20
MKL 141220P00790000 P 12/20/14 790.0 105.20 110.20
MKL 141220P00800000 P 12/20/14 800.0 115.20 120.20
MKL 150117C00500000 C 01/17/15 500.0 180.00 185.00
MKL 150117C00510000 C 01/17/15 510.0 170.10 175.10
MKL 150117C00520000 C 01/17/15 520.0 160.00 165.00
MKL 150117C00530000 C 01/17/15 530.0 150.10 155.10
MKL 150117C00540000 C 01/17/15 540.0 140.10 145.10
MKL 150117C00550000 C 01/17/15 550.0 130.10 135.10
MKL 150117C00560000 C 01/17/15 560.0 120.10 125.10
MKL 150117C00570000 C 01/17/15 570.0 110.20 115.20
MKL 150117C00580000 C 01/17/15 580.0 100.30 105.30
MKL 150117C00590000 C 01/17/15 590.0 90.30 95.30
MKL 150117C00600000 C 01/17/15 600.0 80.40 85.40
MKL 150117C00610000 C 01/17/15 610.0 70.70 75.70
MKL 150117C00620000 C 01/17/15 620.0 60.80 65.80
MKL 150117C00630000 C 01/17/15 630.0 51.20 56.20
MKL 150117C00640000 C 01/17/15 640.0 41.80 46.80
MKL 150117C00650000 C 01/17/15 650.0 33.00 37.20
MKL 150117C00660000 C 01/17/15 660.0 24.80 28.80
MKL 150117C00670000 C 01/17/15 670.0 17.60 20.90
MKL 150117C00680000 C 01/17/15 680.0 11.70 14.60
MKL 150117C00690000 C 01/17/15 690.0 7.10 9.30
MKL 150117C00700000 C 01/17/15 700.0 3.90 5.30
MKL 150117C00710000 C 01/17/15 710.0 1.95 2.90
MKL 150117C00720000 C 01/17/15 720.0 0.85 1.40
MKL 150117C00730000 C 01/17/15 730.0 0.60 0.90
MKL 150117C00740000 C 01/17/15 740.0 0.00 0.50
MKL 150117C00750000 C 01/17/15 750.0 0.00 0.40
MKL 150117C00760000 C 01/17/15 760.0 0.00 5.00
MKL 150117C00770000 C 01/17/15 770.0 0.00 5.00
MKL 150117C00780000 C 01/17/15 780.0 0.00 5.00
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 0.00 5.00
MKL 150117P00510000 P 01/17/15 510.0 0.00 5.00
MKL 150117P00520000 P 01/17/15 520.0 0.00 5.00
MKL 150117P00530000 P 01/17/15 530.0 0.00 5.00
MKL 150117P00540000 P 01/17/15 540.0 0.00 5.00
MKL 150117P00550000 P 01/17/15 550.0 0.00 5.00
MKL 150117P00560000 P 01/17/15 560.0 0.00 5.00
MKL 150117P00570000 P 01/17/15 570.0 0.00 5.00
MKL 150117P00580000 P 01/17/15 580.0 0.00 0.50
MKL 150117P00590000 P 01/17/15 590.0 0.00 0.55
MKL 150117P00600000 P 01/17/15 600.0 0.10 0.65
MKL 150117P00610000 P 01/17/15 610.0 0.25 0.80
MKL 150117P00620000 P 01/17/15 620.0 0.50 1.05
MKL 150117P00630000 P 01/17/15 630.0 0.85 1.40
MKL 150117P00640000 P 01/17/15 640.0 1.40 2.00
MKL 150117P00650000 P 01/17/15 650.0 2.20 3.10
MKL 150117P00660000 P 01/17/15 660.0 3.80 4.90
MKL 150117P00670000 P 01/17/15 670.0 6.10 7.60
MKL 150117P00680000 P 01/17/15 680.0 9.30 11.80
MKL 150117P00690000 P 01/17/15 690.0 14.00 17.20
MKL 150117P00700000 P 01/17/15 700.0 20.20 24.10
MKL 150117P00710000 P 01/17/15 710.0 27.50 31.90
MKL 150117P00720000 P 01/17/15 720.0 36.10 41.10
MKL 150117P00730000 P 01/17/15 730.0 45.50 50.50
MKL 150117P00740000 P 01/17/15 740.0 55.30 60.30
MKL 150117P00750000 P 01/17/15 750.0 65.20 70.20
MKL 150117P00760000 P 01/17/15 760.0 75.20 80.20
MKL 150117P00770000 P 01/17/15 770.0 85.20 90.20
MKL 150117P00780000 P 01/17/15 780.0 95.20 100.20
MKL 150117P00790000 P 01/17/15 790.0 105.20 110.20
MKL 150117P00800000 P 01/17/15 800.0 115.20 120.20
MKL 150417C00500000 C 04/17/15 500.0 181.20 186.20
MKL 150417C00510000 C 04/17/15 510.0 171.30 176.30
MKL 150417C00520000 C 04/17/15 520.0 161.60 166.60
MKL 150417C00530000 C 04/17/15 530.0 151.60 156.60
MKL 150417C00540000 C 04/17/15 540.0 141.90 146.90
MKL 150417C00550000 C 04/17/15 550.0 132.10 137.10
MKL 150417C00560000 C 04/17/15 560.0 122.40 127.40
MKL 150417C00570000 C 04/17/15 570.0 112.80 117.80
MKL 150417C00580000 C 04/17/15 580.0 103.30 108.30
MKL 150417C00590000 C 04/17/15 590.0 94.00 99.00
MKL 150417C00600000 C 04/17/15 600.0 84.80 89.40
MKL 150417C00610000 C 04/17/15 610.0 76.20 80.70
MKL 150417C00620000 C 04/17/15 620.0 67.50 72.00
MKL 150417C00630000 C 04/17/15 630.0 59.10 63.10
MKL 150417C00640000 C 04/17/15 640.0 51.30 55.30
MKL 150417C00650000 C 04/17/15 650.0 43.90 47.50
MKL 150417C00660000 C 04/17/15 660.0 37.10 40.40
MKL 150417C00670000 C 04/17/15 670.0 30.80 34.20
MKL 150417C00680000 C 04/17/15 680.0 25.20 28.20
MKL 150417C00690000 C 04/17/15 690.0 20.30 22.90
MKL 150417C00700000 C 04/17/15 700.0 16.00 18.30
MKL 150417C00710000 C 04/17/15 710.0 12.40 14.40
MKL 150417C00720000 C 04/17/15 720.0 9.40 11.10
MKL 150417C00730000 C 04/17/15 730.0 7.00 8.40
MKL 150417C00740000 C 04/17/15 740.0 5.10 6.20
MKL 150417C00750000 C 04/17/15 750.0 3.60 4.70
MKL 150417C00760000 C 04/17/15 760.0 2.50 3.30
MKL 150417C00770000 C 04/17/15 770.0 1.70 2.35
MKL 150417C00780000 C 04/17/15 780.0 1.10 1.75
MKL 150417C00790000 C 04/17/15 790.0 0.70 1.25
MKL 150417C00800000 C 04/17/15 800.0 0.40 0.95
MKL 150417P00500000 P 04/17/15 500.0 0.25 0.80
MKL 150417P00510000 P 04/17/15 510.0 0.35 0.90
MKL 150417P00520000 P 04/17/15 520.0 0.50 1.05
MKL 150417P00530000 P 04/17/15 530.0 0.65 1.20
MKL 150417P00540000 P 04/17/15 540.0 0.85 1.45
MKL 150417P00550000 P 04/17/15 550.0 1.10 1.65
MKL 150417P00560000 P 04/17/15 560.0 1.40 1.95
MKL 150417P00570000 P 04/17/15 570.0 1.70 2.35
MKL 150417P00580000 P 04/17/15 580.0 2.20 2.90
MKL 150417P00590000 P 04/17/15 590.0 2.80 3.50
MKL 150417P00600000 P 04/17/15 600.0 3.50 4.40
MKL 150417P00610000 P 04/17/15 610.0 4.50 5.40
MKL 150417P00620000 P 04/17/15 620.0 5.80 6.80
MKL 150417P00630000 P 04/17/15 630.0 7.40 8.50
MKL 150417P00640000 P 04/17/15 640.0 9.20 10.70
MKL 150417P00650000 P 04/17/15 650.0 11.60 13.30
MKL 150417P00660000 P 04/17/15 660.0 14.50 16.30
MKL 150417P00670000 P 04/17/15 670.0 18.10 20.20
MKL 150417P00680000 P 04/17/15 680.0 22.00 24.60
MKL 150417P00690000 P 04/17/15 690.0 26.70 29.60
MKL 150417P00700000 P 04/17/15 700.0 32.10 35.40
MKL 150417P00710000 P 04/17/15 710.0 38.50 41.80
MKL 150417P00720000 P 04/17/15 720.0 45.00 48.80
MKL 150417P00730000 P 04/17/15 730.0 52.40 56.40
MKL 150417P00740000 P 04/17/15 740.0 60.50 64.60
MKL 150417P00750000 P 04/17/15 750.0 68.50 73.30
MKL 150417P00760000 P 04/17/15 760.0 77.40 82.20
MKL 150417P00770000 P 04/17/15 770.0 86.40 91.40
MKL 150417P00780000 P 04/17/15 780.0 95.90 100.90
MKL 150417P00790000 P 04/17/15 790.0 105.50 110.50
MKL 150417P00800000 P 04/17/15 800.0 115.30 120.30
MKL 150717C00650000 C 07/17/15 650.0 52.10 55.60
MKL 150717C00660000 C 07/17/15 660.0 45.70 48.90
MKL 150717C00670000 C 07/17/15 670.0 39.70 43.00
MKL 150717C00680000 C 07/17/15 680.0 34.20 37.30
MKL 150717C00690000 C 07/17/15 690.0 29.20 32.00
MKL 150717C00700000 C 07/17/15 700.0 24.70 27.00
MKL 150717C00710000 C 07/17/15 710.0 20.70 23.00
MKL 150717C00720000 C 07/17/15 720.0 17.10 19.20
MKL 150717C00730000 C 07/17/15 730.0 14.00 15.90
MKL 150717C00740000 C 07/17/15 740.0 11.40 12.90
MKL 150717C00750000 C 07/17/15 750.0 9.10 10.50
MKL 150717P00650000 P 07/17/15 650.0 18.70 20.60
MKL 150717P00660000 P 07/17/15 660.0 22.00 24.20
MKL 150717P00670000 P 07/17/15 670.0 25.80 28.20
MKL 150717P00680000 P 07/17/15 680.0 30.30 32.70
MKL 150717P00690000 P 07/17/15 690.0 34.80 37.60
MKL 150717P00700000 P 07/17/15 700.0 40.00 43.10
MKL 150717P00710000 P 07/17/15 710.0 45.80 49.10
MKL 150717P00720000 P 07/17/15 720.0 52.30 55.60
MKL 150717P00730000 P 07/17/15 730.0 59.00 62.60
MKL 150717P00740000 P 07/17/15 740.0 66.00 70.00
MKL 150717P00750000 P 07/17/15 750.0 73.80 77.80

OPRA data is delayed 15 minutes.