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 (2014-09-12)Premium Content

Allstate Corporation (ALL)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 141122C00040000 C 11/22/14 40.0 24.35 25.20
ALL 141122C00042500 C 11/22/14 42.5 21.35 22.70
ALL 141122C00045000 C 11/22/14 45.0 19.35 20.05
ALL 141122C00047500 C 11/22/14 47.5 17.10 17.65
ALL 141122C00050000 C 11/22/14 50.0 14.60 15.15
ALL 141122C00052500 C 11/22/14 52.5 12.10 12.60
ALL 141122C00055000 C 11/22/14 55.0 9.60 10.00
ALL 141122C00057500 C 11/22/14 57.5 7.15 7.60
ALL 141122C00060000 C 11/22/14 60.0 4.65 5.15
ALL 141122C00062500 C 11/22/14 62.5 2.43 2.65
ALL 141122C00065000 C 11/22/14 65.0 0.62 0.68
ALL 141122C00067500 C 11/22/14 67.5 0.03 0.12
ALL 141122C00070000 C 11/22/14 70.0 0.00 0.04
ALL 141122C00072500 C 11/22/14 72.5 0.00 0.03
ALL 141122C00075000 C 11/22/14 75.0 0.00 0.03
ALL 141122C00080000 C 11/22/14 80.0 0.00 0.03
ALL 141122P00040000 P 11/22/14 40.0 0.00 0.03
ALL 141122P00042500 P 11/22/14 42.5 0.00 0.01
ALL 141122P00045000 P 11/22/14 45.0 0.00 0.03
ALL 141122P00047500 P 11/22/14 47.5 0.00 0.03
ALL 141122P00050000 P 11/22/14 50.0 0.00 0.03
ALL 141122P00052500 P 11/22/14 52.5 0.00 0.04
ALL 141122P00055000 P 11/22/14 55.0 0.00 0.06
ALL 141122P00057500 P 11/22/14 57.5 0.01 0.14
ALL 141122P00060000 P 11/22/14 60.0 0.05 0.14
ALL 141122P00062500 P 11/22/14 62.5 0.14 0.19
ALL 141122P00065000 P 11/22/14 65.0 0.77 0.84
ALL 141122P00067500 P 11/22/14 67.5 2.51 2.90
ALL 141122P00070000 P 11/22/14 70.0 4.90 5.40
ALL 141122P00072500 P 11/22/14 72.5 7.40 7.90
ALL 141122P00075000 P 11/22/14 75.0 9.85 10.45
ALL 141122P00080000 P 11/22/14 80.0 14.85 15.45
ALL 141220C00040000 C 12/20/14 40.0 24.30 25.20
ALL 141220C00042500 C 12/20/14 42.5 20.80 22.65
ALL 141220C00045000 C 12/20/14 45.0 19.60 20.10
ALL 141220C00047500 C 12/20/14 47.5 17.10 17.65
ALL 141220C00050000 C 12/20/14 50.0 14.60 15.05
ALL 141220C00052500 C 12/20/14 52.5 12.10 12.60
ALL 141220C00055000 C 12/20/14 55.0 9.60 10.10
ALL 141220C00057500 C 12/20/14 57.5 7.15 7.60
ALL 141220C00060000 C 12/20/14 60.0 4.70 5.15
ALL 141220C00062500 C 12/20/14 62.5 2.59 2.76
ALL 141220C00065000 C 12/20/14 65.0 0.93 1.02
ALL 141220C00067500 C 12/20/14 67.5 0.18 0.26
ALL 141220C00070000 C 12/20/14 70.0 0.00 0.12
ALL 141220C00072500 C 12/20/14 72.5 0.00 0.05
ALL 141220C00075000 C 12/20/14 75.0 0.00 0.03
ALL 141220C00080000 C 12/20/14 80.0 0.00 0.03
ALL 141220P00040000 P 12/20/14 40.0 0.00 0.03
ALL 141220P00042500 P 12/20/14 42.5 0.00 0.03
ALL 141220P00045000 P 12/20/14 45.0 0.00 0.04
ALL 141220P00047500 P 12/20/14 47.5 0.00 0.06
ALL 141220P00050000 P 12/20/14 50.0 0.00 0.11
ALL 141220P00052500 P 12/20/14 52.5 0.01 0.19
ALL 141220P00055000 P 12/20/14 55.0 0.03 0.22
ALL 141220P00057500 P 12/20/14 57.5 0.09 0.26
ALL 141220P00060000 P 12/20/14 60.0 0.22 0.30
ALL 141220P00062500 P 12/20/14 62.5 0.47 0.57
ALL 141220P00065000 P 12/20/14 65.0 1.31 1.46
ALL 141220P00067500 P 12/20/14 67.5 2.98 3.40
ALL 141220P00070000 P 12/20/14 70.0 5.25 5.70
ALL 141220P00072500 P 12/20/14 72.5 7.70 8.20
ALL 141220P00075000 P 12/20/14 75.0 10.10 10.75
ALL 141220P00080000 P 12/20/14 80.0 15.10 15.75
ALL 150117C00020000 C 01/17/15 20.0 43.10 46.55
ALL 150117C00023000 C 01/17/15 23.0 40.15 43.50
ALL 150117C00025000 C 01/17/15 25.0 38.85 40.55
ALL 150117C00028000 C 01/17/15 28.0 35.25 38.50
ALL 150117C00030000 C 01/17/15 30.0 33.20 36.50
ALL 150117C00033000 C 01/17/15 33.0 30.20 33.50
ALL 150117C00035000 C 01/17/15 35.0 28.15 31.50
ALL 150117C00037000 C 01/17/15 37.0 26.20 29.50
ALL 150117C00040000 C 01/17/15 40.0 24.30 25.40
ALL 150117C00042000 C 01/17/15 42.0 22.35 23.40
ALL 150117C00045000 C 01/17/15 45.0 19.60 20.40
ALL 150117C00047000 C 01/17/15 47.0 17.60 18.15
ALL 150117C00050000 C 01/17/15 50.0 14.60 15.20
ALL 150117C00052500 C 01/17/15 52.5 12.10 12.65
ALL 150117C00055000 C 01/17/15 55.0 9.65 10.10
ALL 150117C00057500 C 01/17/15 57.5 7.20 7.65
ALL 150117C00060000 C 01/17/15 60.0 4.80 5.25
ALL 150117C00062500 C 01/17/15 62.5 2.88 3.10
ALL 150117C00065000 C 01/17/15 65.0 1.32 1.39
ALL 150117C00067500 C 01/17/15 67.5 0.35 0.46
ALL 150117C00070000 C 01/17/15 70.0 0.02 0.20
ALL 150117C00072500 C 01/17/15 72.5 0.00 0.12
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.07
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.04
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.03
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.03
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.03
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.03
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.03
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.03
ALL 150117P00035000 P 01/17/15 35.0 0.00 0.03
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.03
ALL 150117P00040000 P 01/17/15 40.0 0.00 0.05
ALL 150117P00042000 P 01/17/15 42.0 0.00 0.05
ALL 150117P00045000 P 01/17/15 45.0 0.00 0.10
ALL 150117P00047000 P 01/17/15 47.0 0.00 0.17
ALL 150117P00050000 P 01/17/15 50.0 0.06 0.22
ALL 150117P00052500 P 01/17/15 52.5 0.04 0.20
ALL 150117P00055000 P 01/17/15 55.0 0.09 0.28
ALL 150117P00057500 P 01/17/15 57.5 0.23 0.32
ALL 150117P00060000 P 01/17/15 60.0 0.38 0.44
ALL 150117P00062500 P 01/17/15 62.5 0.79 0.86
ALL 150117P00065000 P 01/17/15 65.0 1.66 1.79
ALL 150117P00067500 P 01/17/15 67.5 3.20 3.50
ALL 150117P00070000 P 01/17/15 70.0 5.30 5.75
ALL 150117P00072500 P 01/17/15 72.5 7.65 8.20
ALL 150117P00075000 P 01/17/15 75.0 10.15 10.95
ALL 150117P00080000 P 01/17/15 80.0 14.90 15.95
ALL 150417C00032500 C 04/17/15 32.5 32.10 33.95
ALL 150417C00035000 C 04/17/15 35.0 27.65 31.85
ALL 150417C00037500 C 04/17/15 37.5 25.20 29.30
ALL 150417C00040000 C 04/17/15 40.0 22.50 26.65
ALL 150417C00042500 C 04/17/15 42.5 22.10 23.75
ALL 150417C00045000 C 04/17/15 45.0 19.60 20.15
ALL 150417C00047500 C 04/17/15 47.5 17.10 17.70
ALL 150417C00050000 C 04/17/15 50.0 14.40 15.20
ALL 150417C00052500 C 04/17/15 52.5 11.90 12.95
ALL 150417C00055000 C 04/17/15 55.0 9.80 10.25
ALL 150417C00057500 C 04/17/15 57.5 7.50 7.95
ALL 150417C00060000 C 04/17/15 60.0 5.30 5.85
ALL 150417C00062500 C 04/17/15 62.5 3.60 3.95
ALL 150417C00065000 C 04/17/15 65.0 2.09 2.42
ALL 150417C00067500 C 04/17/15 67.5 1.10 1.42
ALL 150417C00070000 C 04/17/15 70.0 0.48 0.70
ALL 150417C00072500 C 04/17/15 72.5 0.11 0.46
ALL 150417C00075000 C 04/17/15 75.0 0.00 0.30
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.19
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.08
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.12
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.18
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.25
ALL 150417P00042500 P 04/17/15 42.5 0.02 0.25
ALL 150417P00045000 P 04/17/15 45.0 0.04 0.28
ALL 150417P00047500 P 04/17/15 47.5 0.08 0.42
ALL 150417P00050000 P 04/17/15 50.0 0.14 0.48
ALL 150417P00052500 P 04/17/15 52.5 0.25 0.58
ALL 150417P00055000 P 04/17/15 55.0 0.45 0.66
ALL 150417P00057500 P 04/17/15 57.5 0.71 0.93
ALL 150417P00060000 P 04/17/15 60.0 1.18 1.43
ALL 150417P00062500 P 04/17/15 62.5 1.86 2.04
ALL 150417P00065000 P 04/17/15 65.0 2.88 3.15
ALL 150417P00067500 P 04/17/15 67.5 4.30 4.75
ALL 150417P00070000 P 04/17/15 70.0 5.90 6.60
ALL 150417P00072500 P 04/17/15 72.5 8.15 8.70
ALL 150417P00075000 P 04/17/15 75.0 10.50 11.30
ALL 150417P00080000 P 04/17/15 80.0 15.35 17.95
ALL 160115C00030000 C 01/15/16 30.0 34.00 37.00
ALL 160115C00032500 C 01/15/16 32.5 30.00 34.45
ALL 160115C00035000 C 01/15/16 35.0 29.40 31.00
ALL 160115C00037500 C 01/15/16 37.5 26.90 29.50
ALL 160115C00040000 C 01/15/16 40.0 24.45 25.40
ALL 160115C00042500 C 01/15/16 42.5 21.95 24.50
ALL 160115C00045000 C 01/15/16 45.0 19.50 20.50
ALL 160115C00047500 C 01/15/16 47.5 17.10 18.50
ALL 160115C00050000 C 01/15/16 50.0 14.75 15.70
ALL 160115C00052500 C 01/15/16 52.5 12.60 13.50
ALL 160115C00055000 C 01/15/16 55.0 10.40 11.45
ALL 160115C00057500 C 01/15/16 57.5 8.45 10.00
ALL 160115C00060000 C 01/15/16 60.0 6.70 7.80
ALL 160115C00062500 C 01/15/16 62.5 5.15 6.20
ALL 160115C00065000 C 01/15/16 65.0 3.95 4.90
ALL 160115C00067500 C 01/15/16 67.5 2.74 3.85
ALL 160115C00070000 C 01/15/16 70.0 1.90 2.84
ALL 160115C00072500 C 01/15/16 72.5 1.24 2.07
ALL 160115C00075000 C 01/15/16 75.0 0.76 1.32
ALL 160115C00080000 C 01/15/16 80.0 0.22 0.66
ALL 160115P00030000 P 01/15/16 30.0 0.03 0.40
ALL 160115P00032500 P 01/15/16 32.5 0.05 0.50
ALL 160115P00035000 P 01/15/16 35.0 0.11 0.55
ALL 160115P00037500 P 01/15/16 37.5 0.22 0.61
ALL 160115P00040000 P 01/15/16 40.0 0.27 0.73
ALL 160115P00042500 P 01/15/16 42.5 0.43 0.83
ALL 160115P00045000 P 01/15/16 45.0 0.59 0.95
ALL 160115P00047500 P 01/15/16 47.5 0.73 1.23
ALL 160115P00050000 P 01/15/16 50.0 1.00 1.46
ALL 160115P00052500 P 01/15/16 52.5 1.27 1.88
ALL 160115P00055000 P 01/15/16 55.0 1.74 2.23
ALL 160115P00057500 P 01/15/16 57.5 2.29 3.10
ALL 160115P00060000 P 01/15/16 60.0 3.30 3.95
ALL 160115P00062500 P 01/15/16 62.5 4.25 4.90
ALL 160115P00065000 P 01/15/16 65.0 5.15 6.15
ALL 160115P00067500 P 01/15/16 67.5 6.45 7.60
ALL 160115P00070000 P 01/15/16 70.0 8.10 9.25
ALL 160115P00072500 P 01/15/16 72.5 9.90 11.10
ALL 160115P00075000 P 01/15/16 75.0 11.75 13.10
ALL 160115P00080000 P 01/15/16 80.0 16.10 17.35

OPRA data is delayed 15 minutes.