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

Alleghany Corp (Y)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 150320C00390000 C 03/20/15 390.0 79.00 84.00
Y 150320C00400000 C 03/20/15 400.0 69.50 74.50
Y 150320C00410000 C 03/20/15 410.0 59.50 64.50
Y 150320C00420000 C 03/20/15 420.0 49.50 54.50
Y 150320C00430000 C 03/20/15 430.0 39.50 44.50
Y 150320C00440000 C 03/20/15 440.0 29.50 34.50
Y 150320C00450000 C 03/20/15 450.0 20.50 25.00
Y 150320C00460000 C 03/20/15 460.0 12.00 16.50
Y 150320C00470000 C 03/20/15 470.0 5.50 9.40
Y 150320C00480000 C 03/20/15 480.0 1.60 4.00
Y 150320C00490000 C 03/20/15 490.0 0.30 1.25
Y 150320C00500000 C 03/20/15 500.0 0.00 0.45
Y 150320C00510000 C 03/20/15 510.0 0.00 5.00
Y 150320C00520000 C 03/20/15 520.0 0.00 5.00
Y 150320C00530000 C 03/20/15 530.0 0.00 5.00
Y 150320P00390000 P 03/20/15 390.0 0.00 5.00
Y 150320P00400000 P 03/20/15 400.0 0.00 5.00
Y 150320P00410000 P 03/20/15 410.0 0.00 5.00
Y 150320P00420000 P 03/20/15 420.0 0.00 0.45
Y 150320P00430000 P 03/20/15 430.0 0.10 0.55
Y 150320P00440000 P 03/20/15 440.0 0.15 0.85
Y 150320P00450000 P 03/20/15 450.0 0.50 1.65
Y 150320P00460000 P 03/20/15 460.0 1.30 3.10
Y 150320P00470000 P 03/20/15 470.0 3.50 6.90
Y 150320P00480000 P 03/20/15 480.0 8.00 12.80
Y 150320P00490000 P 03/20/15 490.0 16.50 21.00
Y 150320P00500000 P 03/20/15 500.0 26.00 31.00
Y 150320P00510000 P 03/20/15 510.0 36.00 41.00
Y 150320P00520000 P 03/20/15 520.0 46.00 51.00
Y 150320P00530000 P 03/20/15 530.0 56.00 61.00
Y 150417C00370000 C 04/17/15 370.0 99.50 104.50
Y 150417C00380000 C 04/17/15 380.0 89.50 94.50
Y 150417C00390000 C 04/17/15 390.0 79.50 84.50
Y 150417C00400000 C 04/17/15 400.0 70.00 75.00
Y 150417C00410000 C 04/17/15 410.0 60.60 65.50
Y 150417C00420000 C 04/17/15 420.0 50.00 55.00
Y 150417C00430000 C 04/17/15 430.0 40.50 45.50
Y 150417C00440000 C 04/17/15 440.0 32.00 36.50
Y 150417C00450000 C 04/17/15 450.0 23.50 28.00
Y 150417C00460000 C 04/17/15 460.0 16.00 20.50
Y 150417C00470000 C 04/17/15 470.0 9.80 13.50
Y 150417C00480000 C 04/17/15 480.0 5.20 8.60
Y 150417C00490000 C 04/17/15 490.0 1.95 4.50
Y 150417C00500000 C 04/17/15 500.0 1.05 2.25
Y 150417C00510000 C 04/17/15 510.0 0.20 1.05
Y 150417P00370000 P 04/17/15 370.0 0.00 5.00
Y 150417P00380000 P 04/17/15 380.0 0.00 0.50
Y 150417P00390000 P 04/17/15 390.0 0.00 0.55
Y 150417P00400000 P 04/17/15 400.0 0.10 0.70
Y 150417P00410000 P 04/17/15 410.0 0.25 0.85
Y 150417P00420000 P 04/17/15 420.0 0.50 1.20
Y 150417P00430000 P 04/17/15 430.0 0.85 1.80
Y 150417P00440000 P 04/17/15 440.0 1.40 2.85
Y 150417P00450000 P 04/17/15 450.0 2.55 4.70
Y 150417P00460000 P 04/17/15 460.0 4.40 6.90
Y 150417P00470000 P 04/17/15 470.0 7.50 11.00
Y 150417P00480000 P 04/17/15 480.0 12.00 17.00
Y 150417P00490000 P 04/17/15 490.0 19.00 23.50
Y 150417P00500000 P 04/17/15 500.0 27.00 32.00
Y 150417P00510000 P 04/17/15 510.0 36.50 41.50
Y 150717C00410000 C 07/17/15 410.0 64.00 68.50
Y 150717C00420000 C 07/17/15 420.0 55.50 60.00
Y 150717C00430000 C 07/17/15 430.0 46.50 51.00
Y 150717C00440000 C 07/17/15 440.0 38.50 43.00
Y 150717C00450000 C 07/17/15 450.0 31.50 36.00
Y 150717C00460000 C 07/17/15 460.0 24.50 29.00
Y 150717C00470000 C 07/17/15 470.0 18.80 22.60
Y 150717C00480000 C 07/17/15 480.0 13.00 17.30
Y 150717C00490000 C 07/17/15 490.0 9.90 12.80
Y 150717C00500000 C 07/17/15 500.0 6.80 9.30
Y 150717C00510000 C 07/17/15 510.0 4.10 6.60
Y 150717P00410000 P 07/17/15 410.0 2.55 4.00
Y 150717P00420000 P 07/17/15 420.0 3.50 5.20
Y 150717P00430000 P 07/17/15 430.0 4.80 7.00
Y 150717P00440000 P 07/17/15 440.0 6.60 8.70
Y 150717P00450000 P 07/17/15 450.0 9.00 11.40
Y 150717P00460000 P 07/17/15 460.0 12.00 16.00
Y 150717P00470000 P 07/17/15 470.0 15.80 19.00
Y 150717P00480000 P 07/17/15 480.0 20.50 24.20
Y 150717P00490000 P 07/17/15 490.0 26.00 30.50
Y 150717P00500000 P 07/17/15 500.0 32.50 37.00
Y 150717P00510000 P 07/17/15 510.0 40.50 45.00
Y 151016C00420000 C 10/16/15 420.0 60.00 64.50
Y 151016C00430000 C 10/16/15 430.0 52.10 56.50
Y 151016C00440000 C 10/16/15 440.0 44.60 49.00
Y 151016C00450000 C 10/16/15 450.0 37.80 41.50
Y 151016C00460000 C 10/16/15 460.0 31.10 35.00
Y 151016C00470000 C 10/16/15 470.0 25.60 29.50
Y 151016C00480000 C 10/16/15 480.0 20.60 24.50
Y 151016C00490000 C 10/16/15 490.0 16.30 19.60
Y 151016C00500000 C 10/16/15 500.0 12.20 15.20
Y 151016C00510000 C 10/16/15 510.0 8.60 11.90
Y 151016C00520000 C 10/16/15 520.0 7.00 9.20
Y 151016P00420000 P 10/16/15 420.0 6.70 9.00
Y 151016P00430000 P 10/16/15 430.0 8.70 11.30
Y 151016P00440000 P 10/16/15 440.0 11.00 14.00
Y 151016P00450000 P 10/16/15 450.0 13.90 16.70
Y 151016P00460000 P 10/16/15 460.0 17.30 20.40
Y 151016P00470000 P 10/16/15 470.0 21.30 25.10
Y 151016P00480000 P 10/16/15 480.0 26.10 30.00
Y 151016P00490000 P 10/16/15 490.0 31.50 36.00
Y 151016P00500000 P 10/16/15 500.0 37.50 42.00
Y 151016P00510000 P 10/16/15 510.0 44.00 48.80
Y 151016P00520000 P 10/16/15 520.0 52.00 56.50

OPRA data is delayed 15 minutes.