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 (2016-09-09)Premium Content

Alleghany Corp (Y)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 161216C00470000 C 12/16/16 470.0 104.00 109.00
Y 161216C00480000 C 12/16/16 480.0 94.00 99.00
Y 161216C00490000 C 12/16/16 490.0 84.00 89.00
Y 161216C00500000 C 12/16/16 500.0 74.00 79.00
Y 161216C00510000 C 12/16/16 510.0 64.00 69.00
Y 161216C00520000 C 12/16/16 520.0 54.50 59.50
Y 161216C00530000 C 12/16/16 530.0 44.50 49.50
Y 161216C00540000 C 12/16/16 540.0 35.00 40.00
Y 161216C00550000 C 12/16/16 550.0 25.00 29.50
Y 161216C00560000 C 12/16/16 560.0 16.00 20.50
Y 161216C00570000 C 12/16/16 570.0 8.50 13.00
Y 161216C00580000 C 12/16/16 580.0 2.00 6.00
Y 161216C00590000 C 12/16/16 590.0 0.00 5.00
Y 161216C00600000 C 12/16/16 600.0 0.00 2.65
Y 161216C00610000 C 12/16/16 610.0 0.00 5.00
Y 161216P00470000 P 12/16/16 470.0 0.00 2.65
Y 161216P00480000 P 12/16/16 480.0 0.00 2.65
Y 161216P00490000 P 12/16/16 490.0 0.00 5.00
Y 161216P00500000 P 12/16/16 500.0 0.00 5.00
Y 161216P00510000 P 12/16/16 510.0 0.00 2.65
Y 161216P00520000 P 12/16/16 520.0 0.00 2.65
Y 161216P00530000 P 12/16/16 530.0 0.00 4.90
Y 161216P00540000 P 12/16/16 540.0 0.00 5.00
Y 161216P00550000 P 12/16/16 550.0 0.00 5.00
Y 161216P00560000 P 12/16/16 560.0 0.50 5.00
Y 161216P00570000 P 12/16/16 570.0 2.50 7.50
Y 161216P00580000 P 12/16/16 580.0 6.50 11.50
Y 161216P00590000 P 12/16/16 590.0 13.20 18.00
Y 161216P00600000 P 12/16/16 600.0 21.50 26.50
Y 161216P00610000 P 12/16/16 610.0 31.00 36.00
Y 170120C00480000 C 01/20/17 480.0 95.00 100.00
Y 170120C00490000 C 01/20/17 490.0 85.00 90.00
Y 170120C00500000 C 01/20/17 500.0 75.50 80.50
Y 170120C00510000 C 01/20/17 510.0 65.50 70.50
Y 170120C00520000 C 01/20/17 520.0 56.00 61.00
Y 170120C00530000 C 01/20/17 530.0 46.50 50.80
Y 170120C00540000 C 01/20/17 540.0 37.50 42.00
Y 170120C00550000 C 01/20/17 550.0 28.50 33.00
Y 170120C00560000 C 01/20/17 560.0 21.00 25.50
Y 170120C00570000 C 01/20/17 570.0 14.00 18.50
Y 170120C00580000 C 01/20/17 580.0 8.00 12.00
Y 170120C00590000 C 01/20/17 590.0 3.80 7.10
Y 170120C00600000 C 01/20/17 600.0 0.90 4.40
Y 170120C00610000 C 01/20/17 610.0 0.00 5.00
Y 170120C00620000 C 01/20/17 620.0 0.00 2.65
Y 170120P00480000 P 01/20/17 480.0 0.00 5.00
Y 170120P00490000 P 01/20/17 490.0 0.20 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 0.50 5.00
Y 170120P00540000 P 01/20/17 540.0 2.55 4.30
Y 170120P00550000 P 01/20/17 550.0 2.70 7.00
Y 170120P00560000 P 01/20/17 560.0 4.50 9.00
Y 170120P00570000 P 01/20/17 570.0 7.40 12.00
Y 170120P00580000 P 01/20/17 580.0 11.50 16.50
Y 170120P00590000 P 01/20/17 590.0 17.00 22.00
Y 170120P00600000 P 01/20/17 600.0 24.50 29.00
Y 170120P00610000 P 01/20/17 610.0 33.00 37.50
Y 170120P00620000 P 01/20/17 620.0 41.50 46.50
Y 170421C00470000 C 04/21/17 470.0 108.00 113.00
Y 170421C00480000 C 04/21/17 480.0 98.50 103.50
Y 170421C00490000 C 04/21/17 490.0 89.00 94.00
Y 170421C00500000 C 04/21/17 500.0 80.00 84.00
Y 170421C00510000 C 04/21/17 510.0 70.50 75.00
Y 170421C00520000 C 04/21/17 520.0 62.00 66.50
Y 170421C00530000 C 04/21/17 530.0 54.00 58.50
Y 170421C00540000 C 04/21/17 540.0 45.50 49.50
Y 170421C00550000 C 04/21/17 550.0 38.00 42.50
Y 170421C00560000 C 04/21/17 560.0 31.00 35.80
Y 170421C00570000 C 04/21/17 570.0 24.00 28.00
Y 170421C00580000 C 04/21/17 580.0 18.50 22.50
Y 170421C00590000 C 04/21/17 590.0 14.00 18.80
Y 170421C00600000 C 04/21/17 600.0 9.50 14.00
Y 170421C00610000 C 04/21/17 610.0 6.50 10.50
Y 170421P00470000 P 04/21/17 470.0 0.50 5.00
Y 170421P00480000 P 04/21/17 480.0 0.50 5.30
Y 170421P00490000 P 04/21/17 490.0 1.50 6.00
Y 170421P00500000 P 04/21/17 500.0 2.00 6.50
Y 170421P00510000 P 04/21/17 510.0 3.00 7.50
Y 170421P00520000 P 04/21/17 520.0 4.00 9.00
Y 170421P00530000 P 04/21/17 530.0 5.50 10.50
Y 170421P00540000 P 04/21/17 540.0 7.50 12.50
Y 170421P00550000 P 04/21/17 550.0 9.50 14.50
Y 170421P00560000 P 04/21/17 560.0 13.00 18.00
Y 170421P00570000 P 04/21/17 570.0 16.50 21.30
Y 170421P00580000 P 04/21/17 580.0 20.70 25.50
Y 170421P00590000 P 04/21/17 590.0 25.70 30.50
Y 170421P00600000 P 04/21/17 600.0 31.50 36.50
Y 170421P00610000 P 04/21/17 610.0 38.50 43.50
Y 170721C00510000 C 07/21/17 510.0 76.50 81.00
Y 170721C00520000 C 07/21/17 520.0 68.00 72.90
Y 170721C00530000 C 07/21/17 530.0 60.50 64.90
Y 170721C00540000 C 07/21/17 540.0 52.50 57.00
Y 170721C00550000 C 07/21/17 550.0 45.50 50.00
Y 170721C00560000 C 07/21/17 560.0 39.00 43.50
Y 170721C00570000 C 07/21/17 570.0 32.50 37.00
Y 170721C00580000 C 07/21/17 580.0 27.00 31.50
Y 170721C00590000 C 07/21/17 590.0 22.00 26.50
Y 170721C00600000 C 07/21/17 600.0 17.00 21.50
Y 170721C00610000 C 07/21/17 610.0 13.50 18.00
Y 170721P00510000 P 07/21/17 510.0 7.40 11.50
Y 170721P00520000 P 07/21/17 520.0 8.50 13.00
Y 170721P00530000 P 07/21/17 530.0 10.90 15.50
Y 170721P00540000 P 07/21/17 540.0 13.00 17.50
Y 170721P00550000 P 07/21/17 550.0 15.50 20.50
Y 170721P00560000 P 07/21/17 560.0 19.10 23.50
Y 170721P00570000 P 07/21/17 570.0 23.00 27.50
Y 170721P00580000 P 07/21/17 580.0 27.50 32.00
Y 170721P00590000 P 07/21/17 590.0 32.00 36.50
Y 170721P00600000 P 07/21/17 600.0 37.50 42.50
Y 170721P00610000 P 07/21/17 610.0 44.00 48.50

OPRA data is delayed 15 minutes.