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 (2016-12-09)Premium Content

Alleghany Corp (Y)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 170120C00480000 C 01/20/17 480.0 127.00 132.00
Y 170120C00490000 C 01/20/17 490.0 117.00 122.00
Y 170120C00500000 C 01/20/17 500.0 107.00 112.00
Y 170120C00510000 C 01/20/17 510.0 97.00 102.00
Y 170120C00520000 C 01/20/17 520.0 87.00 92.00
Y 170120C00530000 C 01/20/17 530.0 77.00 82.00
Y 170120C00540000 C 01/20/17 540.0 67.00 72.00
Y 170120C00550000 C 01/20/17 550.0 57.00 62.00
Y 170120C00560000 C 01/20/17 560.0 47.50 52.50
Y 170120C00570000 C 01/20/17 570.0 37.50 42.50
Y 170120C00580000 C 01/20/17 580.0 27.50 32.50
Y 170120C00590000 C 01/20/17 590.0 18.00 23.00
Y 170120C00600000 C 01/20/17 600.0 9.00 13.50
Y 170120C00610000 C 01/20/17 610.0 2.00 6.50
Y 170120C00620000 C 01/20/17 620.0 0.30 5.00
Y 170120C00630000 C 01/20/17 630.0 0.00 5.00
Y 170120C00640000 C 01/20/17 640.0 0.00 5.00
Y 170120C00650000 C 01/20/17 650.0 0.00 5.00
Y 170120C00660000 C 01/20/17 660.0 0.00 5.00
Y 170120P00480000 P 01/20/17 480.0 0.00 5.00
Y 170120P00490000 P 01/20/17 490.0 0.00 5.00
Y 170120P00500000 P 01/20/17 500.0 0.00 5.00
Y 170120P00510000 P 01/20/17 510.0 0.00 5.00
Y 170120P00520000 P 01/20/17 520.0 0.00 5.00
Y 170120P00530000 P 01/20/17 530.0 0.00 5.00
Y 170120P00540000 P 01/20/17 540.0 0.00 5.00
Y 170120P00550000 P 01/20/17 550.0 0.00 5.00
Y 170120P00560000 P 01/20/17 560.0 0.00 5.00
Y 170120P00570000 P 01/20/17 570.0 0.00 5.00
Y 170120P00580000 P 01/20/17 580.0 0.00 5.00
Y 170120P00590000 P 01/20/17 590.0 0.00 5.00
Y 170120P00600000 P 01/20/17 600.0 0.00 5.00
Y 170120P00610000 P 01/20/17 610.0 2.50 7.00
Y 170120P00620000 P 01/20/17 620.0 9.30 14.00
Y 170120P00630000 P 01/20/17 630.0 18.10 23.00
Y 170120P00640000 P 01/20/17 640.0 28.00 33.00
Y 170120P00650000 P 01/20/17 650.0 38.00 43.00
Y 170120P00660000 P 01/20/17 660.0 48.00 53.00
Y 170217C00560000 C 02/17/17 560.0 49.00 54.00
Y 170217C00570000 C 02/17/17 570.0 39.50 44.30
Y 170217C00580000 C 02/17/17 580.0 30.80 35.00
Y 170217C00590000 C 02/17/17 590.0 22.50 27.00
Y 170217C00600000 C 02/17/17 600.0 15.50 20.00
Y 170217C00610000 C 02/17/17 610.0 9.00 13.50
Y 170217C00620000 C 02/17/17 620.0 5.00 9.00
Y 170217C00630000 C 02/17/17 630.0 2.40 6.00
Y 170217C00640000 C 02/17/17 640.0 0.60 5.00
Y 170217C00650000 C 02/17/17 650.0 0.50 5.00
Y 170217C00660000 C 02/17/17 660.0 0.10 5.00
Y 170217P00560000 P 02/17/17 560.0 0.75 5.00
Y 170217P00570000 P 02/17/17 570.0 0.50 5.00
Y 170217P00580000 P 02/17/17 580.0 1.00 5.40
Y 170217P00590000 P 02/17/17 590.0 3.00 6.90
Y 170217P00600000 P 02/17/17 600.0 5.50 9.40
Y 170217P00610000 P 02/17/17 610.0 9.50 14.00
Y 170217P00620000 P 02/17/17 620.0 14.50 19.00
Y 170217P00630000 P 02/17/17 630.0 21.50 26.00
Y 170217P00640000 P 02/17/17 640.0 29.70 34.50
Y 170217P00650000 P 02/17/17 650.0 38.00 43.00
Y 170217P00660000 P 02/17/17 660.0 48.00 53.00
Y 170421C00470000 C 04/21/17 470.0 139.50 144.50
Y 170421C00480000 C 04/21/17 480.0 129.50 134.50
Y 170421C00490000 C 04/21/17 490.0 120.00 125.00
Y 170421C00500000 C 04/21/17 500.0 110.00 115.00
Y 170421C00510000 C 04/21/17 510.0 100.50 105.50
Y 170421C00520000 C 04/21/17 520.0 91.00 96.00
Y 170421C00530000 C 04/21/17 530.0 81.50 86.50
Y 170421C00540000 C 04/21/17 540.0 72.50 76.90
Y 170421C00550000 C 04/21/17 550.0 63.50 67.90
Y 170421C00560000 C 04/21/17 560.0 54.50 59.40
Y 170421C00570000 C 04/21/17 570.0 46.00 50.50
Y 170421C00580000 C 04/21/17 580.0 38.50 43.00
Y 170421C00590000 C 04/21/17 590.0 31.10 35.50
Y 170421C00600000 C 04/21/17 600.0 24.50 29.00
Y 170421C00610000 C 04/21/17 610.0 18.50 23.50
Y 170421C00620000 C 04/21/17 620.0 13.50 18.50
Y 170421C00630000 C 04/21/17 630.0 9.50 14.00
Y 170421C00640000 C 04/21/17 640.0 6.00 10.50
Y 170421C00650000 C 04/21/17 650.0 4.00 8.50
Y 170421C00660000 C 04/21/17 660.0 1.60 6.50
Y 170421P00470000 P 04/21/17 470.0 0.35 5.00
Y 170421P00480000 P 04/21/17 480.0 0.45 5.00
Y 170421P00490000 P 04/21/17 490.0 0.60 5.00
Y 170421P00500000 P 04/21/17 500.0 0.75 5.00
Y 170421P00510000 P 04/21/17 510.0 1.00 4.00
Y 170421P00520000 P 04/21/17 520.0 1.30 5.00
Y 170421P00530000 P 04/21/17 530.0 1.70 5.40
Y 170421P00540000 P 04/21/17 540.0 1.20 5.90
Y 170421P00550000 P 04/21/17 550.0 2.00 6.90
Y 170421P00560000 P 04/21/17 560.0 3.80 8.00
Y 170421P00570000 P 04/21/17 570.0 5.50 9.90
Y 170421P00580000 P 04/21/17 580.0 7.70 11.90
Y 170421P00590000 P 04/21/17 590.0 10.20 15.00
Y 170421P00600000 P 04/21/17 600.0 13.50 18.00
Y 170421P00610000 P 04/21/17 610.0 17.50 22.00
Y 170421P00620000 P 04/21/17 620.0 22.50 27.00
Y 170421P00630000 P 04/21/17 630.0 28.80 33.50
Y 170421P00640000 P 04/21/17 640.0 35.20 40.00
Y 170421P00650000 P 04/21/17 650.0 42.80 47.50
Y 170421P00660000 P 04/21/17 660.0 50.80 55.50
Y 170721C00510000 C 07/21/17 510.0 105.50 110.00
Y 170721C00520000 C 07/21/17 520.0 96.50 101.00
Y 170721C00530000 C 07/21/17 530.0 87.50 92.00
Y 170721C00540000 C 07/21/17 540.0 79.00 83.50
Y 170721C00550000 C 07/21/17 550.0 70.50 75.30
Y 170721C00560000 C 07/21/17 560.0 62.50 67.30
Y 170721C00570000 C 07/21/17 570.0 55.00 59.50
Y 170721C00580000 C 07/21/17 580.0 47.80 52.50
Y 170721C00590000 C 07/21/17 590.0 41.30 45.90
Y 170721C00600000 C 07/21/17 600.0 35.00 39.50
Y 170721C00610000 C 07/21/17 610.0 29.00 33.50
Y 170721C00620000 C 07/21/17 620.0 24.00 28.50
Y 170721C00630000 C 07/21/17 630.0 19.10 23.50
Y 170721C00640000 C 07/21/17 640.0 15.00 19.50
Y 170721C00650000 C 07/21/17 650.0 11.50 16.00
Y 170721C00660000 C 07/21/17 660.0 8.50 13.00
Y 170721P00510000 P 07/21/17 510.0 3.20 7.50
Y 170721P00520000 P 07/21/17 520.0 3.50 8.00
Y 170721P00530000 P 07/21/17 530.0 4.60 9.50
Y 170721P00540000 P 07/21/17 540.0 6.00 10.50
Y 170721P00550000 P 07/21/17 550.0 7.50 12.00
Y 170721P00560000 P 07/21/17 560.0 9.50 14.50
Y 170721P00570000 P 07/21/17 570.0 12.00 16.50
Y 170721P00580000 P 07/21/17 580.0 15.00 19.50
Y 170721P00590000 P 07/21/17 590.0 18.00 22.50
Y 170721P00600000 P 07/21/17 600.0 21.50 26.50
Y 170721P00610000 P 07/21/17 610.0 26.00 30.50
Y 170721P00620000 P 07/21/17 620.0 30.50 35.50
Y 170721P00630000 P 07/21/17 630.0 36.00 40.50
Y 170721P00640000 P 07/21/17 640.0 42.30 47.00
Y 170721P00650000 P 07/21/17 650.0 49.30 53.50
Y 170721P00660000 P 07/21/17 660.0 56.20 60.50

OPRA data is delayed 15 minutes.