Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alleghany Corp (Y)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 180119C00510000 C Jan 19, 2018 510.0 78.00 82.50
Y 180119C00520000 C Jan 19, 2018 520.0 68.00 72.50
Y 180119C00530000 C Jan 19, 2018 530.0 58.00 62.50
Y 180119C00540000 C Jan 19, 2018 540.0 48.00 52.50
Y 180119C00550000 C Jan 19, 2018 550.0 38.00 42.50
Y 180119C00560000 C Jan 19, 2018 560.0 28.30 32.50
Y 180119C00570000 C Jan 19, 2018 570.0 18.10 22.50
Y 180119C00580000 C Jan 19, 2018 580.0 8.30 12.50
Y 180119C00590000 C Jan 19, 2018 590.0 1.35 3.70
Y 180119C00600000 C Jan 19, 2018 600.0 0.00 0.25
Y 180119C00610000 C Jan 19, 2018 610.0 0.00 0.25
Y 180119C00620000 C Jan 19, 2018 620.0 0.00 0.25
Y 180119C00630000 C Jan 19, 2018 630.0 0.00 0.25
Y 180119C00640000 C Jan 19, 2018 640.0 0.00 0.25
Y 180119C00650000 C Jan 19, 2018 650.0 0.00 0.25
Y 180119P00510000 P Jan 19, 2018 510.0 0.00 0.25
Y 180119P00520000 P Jan 19, 2018 520.0 0.00 0.25
Y 180119P00530000 P Jan 19, 2018 530.0 0.00 0.25
Y 180119P00540000 P Jan 19, 2018 540.0 0.00 0.25
Y 180119P00550000 P Jan 19, 2018 550.0 0.00 0.25
Y 180119P00560000 P Jan 19, 2018 560.0 0.00 0.25
Y 180119P00570000 P Jan 19, 2018 570.0 0.00 0.25
Y 180119P00580000 P Jan 19, 2018 580.0 0.05 0.40
Y 180119P00590000 P Jan 19, 2018 590.0 0.95 3.40
Y 180119P00600000 P Jan 19, 2018 600.0 7.50 12.10
Y 180119P00610000 P Jan 19, 2018 610.0 17.50 22.00
Y 180119P00620000 P Jan 19, 2018 620.0 27.50 32.00
Y 180119P00630000 P Jan 19, 2018 630.0 37.50 42.00
Y 180119P00640000 P Jan 19, 2018 640.0 47.50 52.00
Y 180119P00650000 P Jan 19, 2018 650.0 57.50 62.00
Y 180216C00520000 C Feb 16, 2018 520.0 69.40 74.00
Y 180216C00530000 C Feb 16, 2018 530.0 59.70 64.00
Y 180216C00540000 C Feb 16, 2018 540.0 50.50 54.50
Y 180216C00550000 C Feb 16, 2018 550.0 40.90 45.00
Y 180216C00560000 C Feb 16, 2018 560.0 32.20 36.30
Y 180216C00570000 C Feb 16, 2018 570.0 24.10 27.70
Y 180216C00580000 C Feb 16, 2018 580.0 17.10 20.20
Y 180216C00590000 C Feb 16, 2018 590.0 11.20 13.80
Y 180216C00600000 C Feb 16, 2018 600.0 6.80 8.70
Y 180216C00610000 C Feb 16, 2018 610.0 3.80 5.10
Y 180216C00620000 C Feb 16, 2018 620.0 1.90 2.70
Y 180216P00520000 P Feb 16, 2018 520.0 0.50 0.80
Y 180216P00530000 P Feb 16, 2018 530.0 0.75 1.05
Y 180216P00540000 P Feb 16, 2018 540.0 1.10 1.50
Y 180216P00550000 P Feb 16, 2018 550.0 1.35 2.25
Y 180216P00560000 P Feb 16, 2018 560.0 2.60 3.40
Y 180216P00570000 P Feb 16, 2018 570.0 4.20 5.40
Y 180216P00580000 P Feb 16, 2018 580.0 6.60 8.20
Y 180216P00590000 P Feb 16, 2018 590.0 10.10 12.50
Y 180216P00600000 P Feb 16, 2018 600.0 15.00 18.10
Y 180216P00610000 P Feb 16, 2018 610.0 21.50 25.10
Y 180216P00620000 P Feb 16, 2018 620.0 29.50 33.30
Y 180420C00490000 C Apr 20, 2018 490.0 102.20 106.50
Y 180420C00500000 C Apr 20, 2018 500.0 92.70 97.00
Y 180420C00510000 C Apr 20, 2018 510.0 83.30 87.50
Y 180420C00520000 C Apr 20, 2018 520.0 74.10 78.30
Y 180420C00530000 C Apr 20, 2018 530.0 65.10 69.00
Y 180420C00540000 C Apr 20, 2018 540.0 56.40 60.30
Y 180420C00550000 C Apr 20, 2018 550.0 48.10 51.90
Y 180420C00560000 C Apr 20, 2018 560.0 40.40 44.00
Y 180420C00570000 C Apr 20, 2018 570.0 33.10 36.40
Y 180420C00580000 C Apr 20, 2018 580.0 26.50 29.50
Y 180420C00590000 C Apr 20, 2018 590.0 20.70 23.30
Y 180420C00600000 C Apr 20, 2018 600.0 15.70 18.10
Y 180420C00610000 C Apr 20, 2018 610.0 11.60 13.50
Y 180420C00620000 C Apr 20, 2018 620.0 8.30 9.80
Y 180420C00630000 C Apr 20, 2018 630.0 5.70 6.90
Y 180420C00640000 C Apr 20, 2018 640.0 3.80 4.70
Y 180420P00490000 P Apr 20, 2018 490.0 1.55 1.90
Y 180420P00500000 P Apr 20, 2018 500.0 1.90 2.30
Y 180420P00510000 P Apr 20, 2018 510.0 2.35 2.85
Y 180420P00520000 P Apr 20, 2018 520.0 3.00 3.60
Y 180420P00530000 P Apr 20, 2018 530.0 3.80 4.60
Y 180420P00540000 P Apr 20, 2018 540.0 5.00 5.80
Y 180420P00550000 P Apr 20, 2018 550.0 6.50 7.50
Y 180420P00560000 P Apr 20, 2018 560.0 8.40 9.70
Y 180420P00570000 P Apr 20, 2018 570.0 10.80 12.50
Y 180420P00580000 P Apr 20, 2018 580.0 13.90 15.90
Y 180420P00590000 P Apr 20, 2018 590.0 17.80 20.10
Y 180420P00600000 P Apr 20, 2018 600.0 22.40 25.20
Y 180420P00610000 P Apr 20, 2018 610.0 28.00 31.20
Y 180420P00620000 P Apr 20, 2018 620.0 34.40 38.00
Y 180420P00630000 P Apr 20, 2018 630.0 42.00 45.50
Y 180420P00640000 P Apr 20, 2018 640.0 49.90 53.90
Y 180720C00530000 C Jul 20, 2018 530.0 73.30 77.40
Y 180720C00540000 C Jul 20, 2018 540.0 65.30 69.30
Y 180720C00550000 C Jul 20, 2018 550.0 57.70 61.50
Y 180720C00560000 C Jul 20, 2018 560.0 50.40 54.00
Y 180720C00570000 C Jul 20, 2018 570.0 43.60 46.90
Y 180720C00580000 C Jul 20, 2018 580.0 37.30 40.40
Y 180720C00590000 C Jul 20, 2018 590.0 31.50 34.40
Y 180720C00600000 C Jul 20, 2018 600.0 26.30 28.90
Y 180720C00610000 C Jul 20, 2018 610.0 21.70 24.00
Y 180720C00620000 C Jul 20, 2018 620.0 17.60 19.60
Y 180720C00630000 C Jul 20, 2018 630.0 14.10 15.90
Y 180720P00530000 P Jul 20, 2018 530.0 8.80 9.90
Y 180720P00540000 P Jul 20, 2018 540.0 10.60 11.80
Y 180720P00550000 P Jul 20, 2018 550.0 12.80 14.10
Y 180720P00560000 P Jul 20, 2018 560.0 15.30 16.90
Y 180720P00570000 P Jul 20, 2018 570.0 18.20 20.00
Y 180720P00580000 P Jul 20, 2018 580.0 21.70 23.60
Y 180720P00590000 P Jul 20, 2018 590.0 25.70 28.00
Y 180720P00600000 P Jul 20, 2018 600.0 30.20 32.80
Y 180720P00610000 P Jul 20, 2018 610.0 35.40 38.30
Y 180720P00620000 P Jul 20, 2018 620.0 41.10 44.30
Y 180720P00630000 P Jul 20, 2018 630.0 47.60 51.00
OPRA data is delayed 15 minutes.