Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alleghany Corp (Y)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 171215C00510000 C Dec 15, 2017 510.0 56.00 61.00
Y 171215C00520000 C Dec 15, 2017 520.0 46.00 51.00
Y 171215C00530000 C Dec 15, 2017 530.0 36.50 41.50
Y 171215C00540000 C Dec 15, 2017 540.0 28.00 32.50
Y 171215C00550000 C Dec 15, 2017 550.0 19.50 24.00
Y 171215C00560000 C Dec 15, 2017 560.0 12.50 17.00
Y 171215C00570000 C Dec 15, 2017 570.0 6.50 11.00
Y 171215C00580000 C Dec 15, 2017 580.0 2.00 6.90
Y 171215C00590000 C Dec 15, 2017 590.0 0.00 5.00
Y 171215C00600000 C Dec 15, 2017 600.0 0.00 4.20
Y 171215C00610000 C Dec 15, 2017 610.0 0.00 3.90
Y 171215P00510000 P Dec 15, 2017 510.0 0.00 5.00
Y 171215P00520000 P Dec 15, 2017 520.0 0.00 4.00
Y 171215P00530000 P Dec 15, 2017 530.0 0.05 4.90
Y 171215P00540000 P Dec 15, 2017 540.0 0.00 5.00
Y 171215P00550000 P Dec 15, 2017 550.0 1.50 6.40
Y 171215P00560000 P Dec 15, 2017 560.0 4.50 9.40
Y 171215P00570000 P Dec 15, 2017 570.0 8.50 13.00
Y 171215P00580000 P Dec 15, 2017 580.0 14.50 19.30
Y 171215P00590000 P Dec 15, 2017 590.0 22.00 27.00
Y 171215P00600000 P Dec 15, 2017 600.0 31.00 36.00
Y 171215P00610000 P Dec 15, 2017 610.0 40.50 45.50
Y 180119C00510000 C Jan 19, 2018 510.0 58.50 63.50
Y 180119C00520000 C Jan 19, 2018 520.0 49.00 54.00
Y 180119C00530000 C Jan 19, 2018 530.0 40.00 45.00
Y 180119C00540000 C Jan 19, 2018 540.0 32.00 37.00
Y 180119C00550000 C Jan 19, 2018 550.0 24.50 29.00
Y 180119C00560000 C Jan 19, 2018 560.0 18.00 22.50
Y 180119C00570000 C Jan 19, 2018 570.0 12.00 16.50
Y 180119C00580000 C Jan 19, 2018 580.0 7.00 12.00
Y 180119C00590000 C Jan 19, 2018 590.0 3.60 8.40
Y 180119C00600000 C Jan 19, 2018 600.0 1.10 5.70
Y 180119C00610000 C Jan 19, 2018 610.0 0.20 4.60
Y 180119C00620000 C Jan 19, 2018 620.0 0.00 4.40
Y 180119C00630000 C Jan 19, 2018 630.0 0.00 3.00
Y 180119C00640000 C Jan 19, 2018 640.0 0.00 3.60
Y 180119C00650000 C Jan 19, 2018 650.0 0.00 5.00
Y 180119P00510000 P Jan 19, 2018 510.0 0.65 4.80
Y 180119P00520000 P Jan 19, 2018 520.0 0.55 5.20
Y 180119P00530000 P Jan 19, 2018 530.0 1.70 6.00
Y 180119P00540000 P Jan 19, 2018 540.0 3.90 8.40
Y 180119P00550000 P Jan 19, 2018 550.0 5.50 10.50
Y 180119P00560000 P Jan 19, 2018 560.0 8.60 13.50
Y 180119P00570000 P Jan 19, 2018 570.0 13.00 17.50
Y 180119P00580000 P Jan 19, 2018 580.0 18.50 23.00
Y 180119P00590000 P Jan 19, 2018 590.0 25.00 30.00
Y 180119P00600000 P Jan 19, 2018 600.0 32.50 37.50
Y 180119P00610000 P Jan 19, 2018 610.0 41.00 46.00
Y 180119P00620000 P Jan 19, 2018 620.0 50.50 55.50
Y 180119P00630000 P Jan 19, 2018 630.0 60.50 65.50
Y 180119P00640000 P Jan 19, 2018 640.0 70.50 75.50
Y 180119P00650000 P Jan 19, 2018 650.0 80.50 85.50
Y 180420C00490000 C Apr 20, 2018 490.0 83.00 87.80
Y 180420C00500000 C Apr 20, 2018 500.0 74.10 79.00
Y 180420C00510000 C Apr 20, 2018 510.0 65.60 70.50
Y 180420C00520000 C Apr 20, 2018 520.0 57.50 62.20
Y 180420C00530000 C Apr 20, 2018 530.0 49.50 54.50
Y 180420C00540000 C Apr 20, 2018 540.0 42.00 46.70
Y 180420C00550000 C Apr 20, 2018 550.0 35.00 40.00
Y 180420C00560000 C Apr 20, 2018 560.0 29.00 33.50
Y 180420C00570000 C Apr 20, 2018 570.0 23.00 27.50
Y 180420C00580000 C Apr 20, 2018 580.0 18.00 22.50
Y 180420C00590000 C Apr 20, 2018 590.0 14.50 18.20
Y 180420C00600000 C Apr 20, 2018 600.0 10.80 14.70
Y 180420C00610000 C Apr 20, 2018 610.0 7.00 11.50
Y 180420C00620000 C Apr 20, 2018 620.0 5.40 9.20
Y 180420C00630000 C Apr 20, 2018 630.0 3.40 7.40
Y 180420C00640000 C Apr 20, 2018 640.0 1.00 5.90
Y 180420P00490000 P Apr 20, 2018 490.0 2.10 6.70
Y 180420P00500000 P Apr 20, 2018 500.0 4.30 7.70
Y 180420P00510000 P Apr 20, 2018 510.0 4.80 9.10
Y 180420P00520000 P Apr 20, 2018 520.0 6.00 11.00
Y 180420P00530000 P Apr 20, 2018 530.0 8.60 13.00
Y 180420P00540000 P Apr 20, 2018 540.0 11.00 15.50
Y 180420P00550000 P Apr 20, 2018 550.0 14.50 18.20
Y 180420P00560000 P Apr 20, 2018 560.0 17.50 22.00
Y 180420P00570000 P Apr 20, 2018 570.0 22.00 26.50
Y 180420P00580000 P Apr 20, 2018 580.0 26.50 31.50
Y 180420P00590000 P Apr 20, 2018 590.0 32.50 37.00
Y 180420P00600000 P Apr 20, 2018 600.0 39.00 44.00
Y 180420P00610000 P Apr 20, 2018 610.0 46.00 51.00
Y 180420P00620000 P Apr 20, 2018 620.0 53.50 58.50
Y 180420P00630000 P Apr 20, 2018 630.0 62.30 67.00
Y 180420P00640000 P Apr 20, 2018 640.0 71.10 76.00
OPRA data is delayed 15 minutes.