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 (2017-06-09)Premium Content

Alleghany Corp (Y)
As of Jun 22 2017 3:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 170721C00510000 C 07/21/17 510.0 73.50 78.20
Y 170721C00520000 C 07/21/17 520.0 63.50 68.50
Y 170721C00530000 C 07/21/17 530.0 53.50 58.50
Y 170721C00540000 C 07/21/17 540.0 44.00 49.00
Y 170721C00550000 C 07/21/17 550.0 35.00 40.00
Y 170721C00560000 C 07/21/17 560.0 26.10 31.00
Y 170721C00570000 C 07/21/17 570.0 18.10 23.00
Y 170721C00580000 C 07/21/17 580.0 11.50 16.00
Y 170721C00590000 C 07/21/17 590.0 6.10 11.00
Y 170721C00600000 C 07/21/17 600.0 2.10 7.00
Y 170721C00610000 C 07/21/17 610.0 0.00 5.00
Y 170721C00620000 C 07/21/17 620.0 0.45 5.00
Y 170721C00630000 C 07/21/17 630.0 0.00 5.00
Y 170721C00640000 C 07/21/17 640.0 0.00 5.00
Y 170721C00650000 C 07/21/17 650.0 0.05 5.00
Y 170721C00660000 C 07/21/17 660.0 0.00 5.00
Y 170721P00510000 P 07/21/17 510.0 0.10 5.00
Y 170721P00520000 P 07/21/17 520.0 0.00 5.00
Y 170721P00530000 P 07/21/17 530.0 0.00 5.00
Y 170721P00540000 P 07/21/17 540.0 0.00 5.00
Y 170721P00550000 P 07/21/17 550.0 0.00 5.00
Y 170721P00560000 P 07/21/17 560.0 0.50 5.50
Y 170721P00570000 P 07/21/17 570.0 2.00 7.00
Y 170721P00580000 P 07/21/17 580.0 5.50 8.00
Y 170721P00590000 P 07/21/17 590.0 10.00 14.80
Y 170721P00600000 P 07/21/17 600.0 16.00 21.00
Y 170721P00610000 P 07/21/17 610.0 24.10 29.00
Y 170721P00620000 P 07/21/17 620.0 33.00 38.00
Y 170721P00630000 P 07/21/17 630.0 43.00 48.00
Y 170721P00640000 P 07/21/17 640.0 53.00 58.00
Y 170721P00650000 P 07/21/17 650.0 63.00 68.00
Y 170721P00660000 P 07/21/17 660.0 72.60 77.50
Y 170818C00550000 C 08/18/17 550.0 38.50 43.50
Y 170818C00560000 C 08/18/17 560.0 30.50 35.50
Y 170818C00570000 C 08/18/17 570.0 23.00 28.00
Y 170818C00580000 C 08/18/17 580.0 16.50 21.50
Y 170818C00590000 C 08/18/17 590.0 11.00 16.00
Y 170818C00600000 C 08/18/17 600.0 7.10 12.00
Y 170818C00610000 C 08/18/17 610.0 3.50 8.40
Y 170818C00620000 C 08/18/17 620.0 1.00 6.00
Y 170818C00630000 C 08/18/17 630.0 0.00 5.00
Y 170818C00640000 C 08/18/17 640.0 0.00 5.00
Y 170818C00650000 C 08/18/17 650.0 0.00 5.00
Y 170818P00550000 P 08/18/17 550.0 2.00 7.00
Y 170818P00560000 P 08/18/17 560.0 4.00 9.00
Y 170818P00570000 P 08/18/17 570.0 6.50 11.50
Y 170818P00580000 P 08/18/17 580.0 10.00 15.00
Y 170818P00590000 P 08/18/17 590.0 14.80 19.50
Y 170818P00600000 P 08/18/17 600.0 20.80 25.50
Y 170818P00610000 P 08/18/17 610.0 27.70 32.50
Y 170818P00620000 P 08/18/17 620.0 35.50 40.00
Y 170818P00630000 P 08/18/17 630.0 44.00 49.00
Y 170818P00640000 P 08/18/17 640.0 53.30 58.00
Y 170818P00650000 P 08/18/17 650.0 63.00 68.00
Y 171020C00510000 C 10/20/17 510.0 78.80 83.50
Y 171020C00520000 C 10/20/17 520.0 69.80 74.50
Y 171020C00530000 C 10/20/17 530.0 61.10 66.00
Y 171020C00540000 C 10/20/17 540.0 52.50 57.50
Y 171020C00550000 C 10/20/17 550.0 44.50 49.50
Y 171020C00560000 C 10/20/17 560.0 37.30 42.00
Y 171020C00570000 C 10/20/17 570.0 30.50 35.50
Y 171020C00580000 C 10/20/17 580.0 24.30 29.00
Y 171020C00590000 C 10/20/17 590.0 18.80 23.50
Y 171020C00600000 C 10/20/17 600.0 14.10 19.00
Y 171020C00610000 C 10/20/17 610.0 10.00 14.90
Y 171020C00620000 C 10/20/17 620.0 6.60 11.50
Y 171020C00630000 C 10/20/17 630.0 4.00 9.00
Y 171020C00640000 C 10/20/17 640.0 2.00 7.00
Y 171020C00650000 C 10/20/17 650.0 0.50 5.50
Y 171020C00660000 C 10/20/17 660.0 0.00 5.00
Y 171020C00670000 C 10/20/17 670.0 0.00 5.00
Y 171020C00680000 C 10/20/17 680.0 0.00 5.00
Y 171020P00510000 P 10/20/17 510.0 1.00 6.00
Y 171020P00520000 P 10/20/17 520.0 2.00 7.00
Y 171020P00530000 P 10/20/17 530.0 3.00 8.00
Y 171020P00540000 P 10/20/17 540.0 4.50 9.40
Y 171020P00550000 P 10/20/17 550.0 7.00 11.80
Y 171020P00560000 P 10/20/17 560.0 9.50 14.00
Y 171020P00570000 P 10/20/17 570.0 12.50 17.50
Y 171020P00580000 P 10/20/17 580.0 16.10 21.00
Y 171020P00590000 P 10/20/17 590.0 20.60 25.50
Y 171020P00600000 P 10/20/17 600.0 26.00 31.00
Y 171020P00610000 P 10/20/17 610.0 32.20 37.00
Y 171020P00620000 P 10/20/17 620.0 39.20 44.00
Y 171020P00630000 P 10/20/17 630.0 46.80 51.50
Y 171020P00640000 P 10/20/17 640.0 55.20 59.90
Y 171020P00650000 P 10/20/17 650.0 64.10 69.00
Y 171020P00660000 P 10/20/17 660.0 73.10 78.00
Y 171020P00670000 P 10/20/17 670.0 83.00 88.00
Y 171020P00680000 P 10/20/17 680.0 93.00 98.00
Y 180119C00510000 C 01/19/18 510.0 84.50 89.40
Y 180119C00520000 C 01/19/18 520.0 76.00 80.90
Y 180119C00530000 C 01/19/18 530.0 68.00 72.80
Y 180119C00540000 C 01/19/18 540.0 60.50 65.20
Y 180119C00550000 C 01/19/18 550.0 53.00 57.70
Y 180119C00560000 C 01/19/18 560.0 46.00 51.00
Y 180119C00570000 C 01/19/18 570.0 39.50 44.50
Y 180119C00580000 C 01/19/18 580.0 33.50 38.50
Y 180119C00590000 C 01/19/18 590.0 28.00 33.00
Y 180119C00600000 C 01/19/18 600.0 23.00 28.00
Y 180119C00610000 C 01/19/18 610.0 18.60 23.50
Y 180119C00620000 C 01/19/18 620.0 14.60 19.50
Y 180119C00630000 C 01/19/18 630.0 11.00 16.00
Y 180119C00640000 C 01/19/18 640.0 8.50 13.40
Y 180119C00650000 C 01/19/18 650.0 6.00 11.00
Y 180119P00510000 P 01/19/18 510.0 5.00 10.00
Y 180119P00520000 P 01/19/18 520.0 6.50 11.50
Y 180119P00530000 P 01/19/18 530.0 8.50 13.50
Y 180119P00540000 P 01/19/18 540.0 10.50 15.00
Y 180119P00550000 P 01/19/18 550.0 13.00 18.00
Y 180119P00560000 P 01/19/18 560.0 15.60 20.50
Y 180119P00570000 P 01/19/18 570.0 19.10 24.00
Y 180119P00580000 P 01/19/18 580.0 23.00 28.00
Y 180119P00590000 P 01/19/18 590.0 27.50 32.50
Y 180119P00600000 P 01/19/18 600.0 32.50 37.50
Y 180119P00610000 P 01/19/18 610.0 38.00 43.00
Y 180119P00620000 P 01/19/18 620.0 44.50 49.50
Y 180119P00630000 P 01/19/18 630.0 51.50 56.30
Y 180119P00640000 P 01/19/18 640.0 59.00 63.80
Y 180119P00650000 P 01/19/18 650.0 67.00 71.50

OPRA data is delayed 15 minutes.