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 Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 170818C00550000 C 08/18/17 550.0 27.00 32.00
Y 170818C00560000 C 08/18/17 560.0 17.50 22.50
Y 170818C00570000 C 08/18/17 570.0 8.00 12.50
Y 170818C00580000 C 08/18/17 580.0 1.00 5.00
Y 170818C00590000 C 08/18/17 590.0 0.00 4.90
Y 170818C00600000 C 08/18/17 600.0 0.00 5.00
Y 170818C00610000 C 08/18/17 610.0 0.00 5.00
Y 170818C00620000 C 08/18/17 620.0 0.00 5.00
Y 170818C00630000 C 08/18/17 630.0 0.00 5.00
Y 170818C00640000 C 08/18/17 640.0 0.00 0.50
Y 170818C00650000 C 08/18/17 650.0 0.00 5.00
Y 170818P00550000 P 08/18/17 550.0 0.00 0.55
Y 170818P00560000 P 08/18/17 560.0 0.00 5.00
Y 170818P00570000 P 08/18/17 570.0 0.00 4.70
Y 170818P00580000 P 08/18/17 580.0 0.00 4.90
Y 170818P00590000 P 08/18/17 590.0 8.00 12.90
Y 170818P00600000 P 08/18/17 600.0 18.00 23.00
Y 170818P00610000 P 08/18/17 610.0 28.00 33.00
Y 170818P00620000 P 08/18/17 620.0 38.00 43.00
Y 170818P00630000 P 08/18/17 630.0 48.00 53.00
Y 170818P00640000 P 08/18/17 640.0 58.00 63.00
Y 170818P00650000 P 08/18/17 650.0 68.00 73.00
Y 170915C00560000 C 09/15/17 560.0 22.00 27.00
Y 170915C00570000 C 09/15/17 570.0 14.50 19.50
Y 170915C00580000 C 09/15/17 580.0 8.60 13.50
Y 170915C00590000 C 09/15/17 590.0 3.50 8.50
Y 170915C00600000 C 09/15/17 600.0 1.55 6.00
Y 170915C00610000 C 09/15/17 610.0 0.15 5.00
Y 170915C00620000 C 09/15/17 620.0 0.00 4.60
Y 170915C00630000 C 09/15/17 630.0 0.00 4.50
Y 170915C00640000 C 09/15/17 640.0 0.00 5.00
Y 170915C00650000 C 09/15/17 650.0 0.00 5.00
Y 170915C00660000 C 09/15/17 660.0 0.00 5.00
Y 170915P00560000 P 09/15/17 560.0 1.00 4.80
Y 170915P00570000 P 09/15/17 570.0 3.50 7.50
Y 170915P00580000 P 09/15/17 580.0 7.50 12.00
Y 170915P00590000 P 09/15/17 590.0 13.00 17.50
Y 170915P00600000 P 09/15/17 600.0 20.00 25.00
Y 170915P00610000 P 09/15/17 610.0 28.50 33.50
Y 170915P00620000 P 09/15/17 620.0 38.00 43.00
Y 170915P00630000 P 09/15/17 630.0 48.00 53.00
Y 170915P00640000 P 09/15/17 640.0 58.00 63.00
Y 170915P00650000 P 09/15/17 650.0 68.00 73.00
Y 170915P00660000 P 09/15/17 660.0 78.00 83.00
Y 171020C00510000 C 10/20/17 510.0 70.50 75.50
Y 171020C00520000 C 10/20/17 520.0 61.00 66.00
Y 171020C00530000 C 10/20/17 530.0 51.80 56.50
Y 171020C00540000 C 10/20/17 540.0 43.00 48.00
Y 171020C00550000 C 10/20/17 550.0 34.50 39.50
Y 171020C00560000 C 10/20/17 560.0 26.50 31.50
Y 171020C00570000 C 10/20/17 570.0 20.00 25.00
Y 171020C00580000 C 10/20/17 580.0 14.10 19.00
Y 171020C00590000 C 10/20/17 590.0 9.00 14.00
Y 171020C00600000 C 10/20/17 600.0 5.50 10.00
Y 171020C00610000 C 10/20/17 610.0 3.00 7.50
Y 171020C00620000 C 10/20/17 620.0 1.20 5.50
Y 171020C00630000 C 10/20/17 630.0 0.10 4.70
Y 171020C00640000 C 10/20/17 640.0 0.00 4.90
Y 171020C00650000 C 10/20/17 650.0 0.00 4.90
Y 171020C00660000 C 10/20/17 660.0 0.00 4.60
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 0.00 4.70
Y 171020P00520000 P 10/20/17 520.0 0.15 4.70
Y 171020P00530000 P 10/20/17 530.0 0.15 4.70
Y 171020P00540000 P 10/20/17 540.0 1.15 5.20
Y 171020P00550000 P 10/20/17 550.0 2.50 6.40
Y 171020P00560000 P 10/20/17 560.0 5.50 10.00
Y 171020P00570000 P 10/20/17 570.0 8.00 12.50
Y 171020P00580000 P 10/20/17 580.0 13.10 16.40
Y 171020P00590000 P 10/20/17 590.0 17.50 22.00
Y 171020P00600000 P 10/20/17 600.0 23.50 28.50
Y 171020P00610000 P 10/20/17 610.0 31.00 35.50
Y 171020P00620000 P 10/20/17 620.0 39.50 43.90
Y 171020P00630000 P 10/20/17 630.0 48.50 53.50
Y 171020P00640000 P 10/20/17 640.0 58.00 63.00
Y 171020P00650000 P 10/20/17 650.0 68.00 73.00
Y 171020P00660000 P 10/20/17 660.0 78.00 83.00
Y 171020P00670000 P 10/20/17 670.0 88.00 93.00
Y 171020P00680000 P 10/20/17 680.0 98.00 103.00
Y 180119C00510000 C 01/19/18 510.0 76.50 81.40
Y 180119C00520000 C 01/19/18 520.0 67.60 72.50
Y 180119C00530000 C 01/19/18 530.0 59.50 64.30
Y 180119C00540000 C 01/19/18 540.0 51.50 56.30
Y 180119C00550000 C 01/19/18 550.0 44.00 49.00
Y 180119C00560000 C 01/19/18 560.0 36.50 41.50
Y 180119C00570000 C 01/19/18 570.0 30.50 35.30
Y 180119C00580000 C 01/19/18 580.0 24.60 29.50
Y 180119C00590000 C 01/19/18 590.0 19.50 24.50
Y 180119C00600000 C 01/19/18 600.0 15.00 20.00
Y 180119C00610000 C 01/19/18 610.0 11.00 16.00
Y 180119C00620000 C 01/19/18 620.0 8.10 13.00
Y 180119C00630000 C 01/19/18 630.0 5.60 10.50
Y 180119C00640000 C 01/19/18 640.0 3.60 8.50
Y 180119C00650000 C 01/19/18 650.0 2.55 7.00
Y 180119P00510000 P 01/19/18 510.0 3.00 7.40
Y 180119P00520000 P 01/19/18 520.0 4.00 7.90
Y 180119P00530000 P 01/19/18 530.0 5.50 9.30
Y 180119P00540000 P 01/19/18 540.0 7.50 11.10
Y 180119P00550000 P 01/19/18 550.0 10.00 14.30
Y 180119P00560000 P 01/19/18 560.0 13.00 17.50
Y 180119P00570000 P 01/19/18 570.0 16.50 21.30
Y 180119P00580000 P 01/19/18 580.0 21.00 26.00
Y 180119P00590000 P 01/19/18 590.0 25.50 30.00
Y 180119P00600000 P 01/19/18 600.0 31.50 36.00
Y 180119P00610000 P 01/19/18 610.0 37.50 42.00
Y 180119P00620000 P 01/19/18 620.0 44.50 48.90
Y 180119P00630000 P 01/19/18 630.0 52.00 56.70
Y 180119P00640000 P 01/19/18 640.0 60.00 64.80
Y 180119P00650000 P 01/19/18 650.0 69.00 73.80

OPRA data is delayed 15 minutes.