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 (2016-03-11)Premium Content

Allstate Corporation (ALL)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 160520C00035000 C 05/20/16 35.0 29.10 30.95
ALL 160520C00037500 C 05/20/16 37.5 25.45 29.25
ALL 160520C00040000 C 05/20/16 40.0 22.95 26.55
ALL 160520C00042500 C 05/20/16 42.5 20.45 24.25
ALL 160520C00045000 C 05/20/16 45.0 18.10 21.55
ALL 160520C00050000 C 05/20/16 50.0 14.30 15.40
ALL 160520C00055000 C 05/20/16 55.0 9.35 10.40
ALL 160520C00057500 C 05/20/16 57.5 6.90 7.90
ALL 160520C00060000 C 05/20/16 60.0 4.60 5.50
ALL 160520C00062500 C 05/20/16 62.5 2.94 3.15
ALL 160520C00065000 C 05/20/16 65.0 1.40 1.47
ALL 160520C00067500 C 05/20/16 67.5 0.42 0.47
ALL 160520C00070000 C 05/20/16 70.0 0.05 0.14
ALL 160520C00072500 C 05/20/16 72.5 0.00 0.08
ALL 160520C00075000 C 05/20/16 75.0 0.00 0.08
ALL 160520C00077500 C 05/20/16 77.5 0.00 0.09
ALL 160520C00080000 C 05/20/16 80.0 0.00 0.09
ALL 160520C00085000 C 05/20/16 85.0 0.00 0.13
ALL 160520C00090000 C 05/20/16 90.0 0.00 0.09
ALL 160520C00095000 C 05/20/16 95.0 0.00 0.09
ALL 160520C00100000 C 05/20/16 100.0 0.00 0.30
ALL 160520P00035000 P 05/20/16 35.0 0.00 0.13
ALL 160520P00037500 P 05/20/16 37.5 0.00 0.09
ALL 160520P00040000 P 05/20/16 40.0 0.00 0.09
ALL 160520P00042500 P 05/20/16 42.5 0.00 0.50
ALL 160520P00045000 P 05/20/16 45.0 0.00 0.09
ALL 160520P00050000 P 05/20/16 50.0 0.00 0.09
ALL 160520P00055000 P 05/20/16 55.0 0.00 0.10
ALL 160520P00057500 P 05/20/16 57.5 0.03 0.15
ALL 160520P00060000 P 05/20/16 60.0 0.16 0.21
ALL 160520P00062500 P 05/20/16 62.5 0.48 0.55
ALL 160520P00065000 P 05/20/16 65.0 1.31 1.37
ALL 160520P00067500 P 05/20/16 67.5 2.76 2.97
ALL 160520P00070000 P 05/20/16 70.0 4.80 5.45
ALL 160520P00072500 P 05/20/16 72.5 7.20 8.05
ALL 160520P00075000 P 05/20/16 75.0 9.20 10.45
ALL 160520P00077500 P 05/20/16 77.5 10.85 12.95
ALL 160520P00080000 P 05/20/16 80.0 13.75 16.05
ALL 160520P00085000 P 05/20/16 85.0 18.15 20.90
ALL 160520P00090000 P 05/20/16 90.0 23.45 26.25
ALL 160520P00095000 P 05/20/16 95.0 29.25 30.45
ALL 160520P00100000 P 05/20/16 100.0 33.90 35.45
ALL 160617C00035000 C 06/17/16 35.0 29.05 30.65
ALL 160617C00037500 C 06/17/16 37.5 25.65 29.15
ALL 160617C00040000 C 06/17/16 40.0 23.15 26.55
ALL 160617C00042500 C 06/17/16 42.5 20.45 24.25
ALL 160617C00045000 C 06/17/16 45.0 19.25 21.65
ALL 160617C00050000 C 06/17/16 50.0 14.00 15.60
ALL 160617C00055000 C 06/17/16 55.0 9.40 11.70
ALL 160617C00057500 C 06/17/16 57.5 7.20 7.95
ALL 160617C00060000 C 06/17/16 60.0 4.85 5.60
ALL 160617C00062500 C 06/17/16 62.5 3.25 3.45
ALL 160617C00065000 C 06/17/16 65.0 1.73 1.77
ALL 160617C00067500 C 06/17/16 67.5 0.68 0.73
ALL 160617C00070000 C 06/17/16 70.0 0.20 0.24
ALL 160617C00072500 C 06/17/16 72.5 0.02 0.12
ALL 160617C00075000 C 06/17/16 75.0 0.00 0.08
ALL 160617C00080000 C 06/17/16 80.0 0.00 0.06
ALL 160617C00085000 C 06/17/16 85.0 0.00 0.04
ALL 160617C00090000 C 06/17/16 90.0 0.00 0.04
ALL 160617C00095000 C 06/17/16 95.0 0.00 0.04
ALL 160617C00100000 C 06/17/16 100.0 0.00 0.04
ALL 160617P00035000 P 06/17/16 35.0 0.00 0.04
ALL 160617P00037500 P 06/17/16 37.5 0.00 0.05
ALL 160617P00040000 P 06/17/16 40.0 0.00 0.09
ALL 160617P00042500 P 06/17/16 42.5 0.00 0.10
ALL 160617P00045000 P 06/17/16 45.0 0.00 0.09
ALL 160617P00050000 P 06/17/16 50.0 0.00 0.13
ALL 160617P00055000 P 06/17/16 55.0 0.12 0.21
ALL 160617P00057500 P 06/17/16 57.5 0.23 0.29
ALL 160617P00060000 P 06/17/16 60.0 0.47 0.52
ALL 160617P00062500 P 06/17/16 62.5 0.95 1.04
ALL 160617P00065000 P 06/17/16 65.0 1.89 1.95
ALL 160617P00067500 P 06/17/16 67.5 3.25 3.85
ALL 160617P00070000 P 06/17/16 70.0 5.20 5.95
ALL 160617P00072500 P 06/17/16 72.5 7.45 8.55
ALL 160617P00075000 P 06/17/16 75.0 8.75 11.00
ALL 160617P00080000 P 06/17/16 80.0 13.80 16.95
ALL 160617P00085000 P 06/17/16 85.0 18.70 22.25
ALL 160617P00090000 P 06/17/16 90.0 23.80 27.25
ALL 160617P00095000 P 06/17/16 95.0 28.55 32.30
ALL 160617P00100000 P 06/17/16 100.0 34.15 36.10
ALL 160715C00032500 C 07/15/16 32.5 31.80 33.70
ALL 160715C00035000 C 07/15/16 35.0 28.05 31.60
ALL 160715C00037500 C 07/15/16 37.5 25.65 29.15
ALL 160715C00040000 C 07/15/16 40.0 23.45 25.75
ALL 160715C00042500 C 07/15/16 42.5 20.95 23.20
ALL 160715C00045000 C 07/15/16 45.0 18.40 21.65
ALL 160715C00047500 C 07/15/16 47.5 15.90 19.10
ALL 160715C00050000 C 07/15/16 50.0 14.15 15.60
ALL 160715C00055000 C 07/15/16 55.0 9.45 11.35
ALL 160715C00057500 C 07/15/16 57.5 7.20 8.10
ALL 160715C00060000 C 07/15/16 60.0 5.20 5.80
ALL 160715C00062500 C 07/15/16 62.5 3.55 3.75
ALL 160715C00065000 C 07/15/16 65.0 2.00 2.15
ALL 160715C00067500 C 07/15/16 67.5 0.94 1.03
ALL 160715C00070000 C 07/15/16 70.0 0.33 0.43
ALL 160715C00072500 C 07/15/16 72.5 0.12 0.20
ALL 160715C00075000 C 07/15/16 75.0 0.00 0.21
ALL 160715C00077500 C 07/15/16 77.5 0.00 0.11
ALL 160715C00080000 C 07/15/16 80.0 0.00 0.08
ALL 160715C00085000 C 07/15/16 85.0 0.00 0.04
ALL 160715C00090000 C 07/15/16 90.0 0.00 0.04
ALL 160715C00095000 C 07/15/16 95.0 0.00 0.04
ALL 160715P00032500 P 07/15/16 32.5 0.00 0.05
ALL 160715P00035000 P 07/15/16 35.0 0.00 0.09
ALL 160715P00037500 P 07/15/16 37.5 0.00 0.12
ALL 160715P00040000 P 07/15/16 40.0 0.00 0.14
ALL 160715P00042500 P 07/15/16 42.5 0.03 0.13
ALL 160715P00045000 P 07/15/16 45.0 0.01 0.17
ALL 160715P00047500 P 07/15/16 47.5 0.06 0.11
ALL 160715P00050000 P 07/15/16 50.0 0.04 0.22
ALL 160715P00055000 P 07/15/16 55.0 0.16 0.43
ALL 160715P00057500 P 07/15/16 57.5 0.39 0.49
ALL 160715P00060000 P 07/15/16 60.0 0.71 0.86
ALL 160715P00062500 P 07/15/16 62.5 1.26 1.37
ALL 160715P00065000 P 07/15/16 65.0 2.18 2.32
ALL 160715P00067500 P 07/15/16 67.5 3.45 4.20
ALL 160715P00070000 P 07/15/16 70.0 5.40 6.15
ALL 160715P00072500 P 07/15/16 72.5 7.50 8.60
ALL 160715P00075000 P 07/15/16 75.0 8.70 11.20
ALL 160715P00077500 P 07/15/16 77.5 11.10 13.40
ALL 160715P00080000 P 07/15/16 80.0 13.85 17.25
ALL 160715P00085000 P 07/15/16 85.0 18.65 22.25
ALL 160715P00090000 P 07/15/16 90.0 23.60 27.25
ALL 160715P00095000 P 07/15/16 95.0 29.65 31.05
ALL 161021C00032500 C 10/21/16 32.5 31.75 34.10
ALL 161021C00035000 C 10/21/16 35.0 27.95 31.90
ALL 161021C00037500 C 10/21/16 37.5 25.15 29.40
ALL 161021C00040000 C 10/21/16 40.0 22.95 26.85
ALL 161021C00042500 C 10/21/16 42.5 20.40 24.45
ALL 161021C00045000 C 10/21/16 45.0 19.20 20.70
ALL 161021C00047500 C 10/21/16 47.5 15.50 19.05
ALL 161021C00050000 C 10/21/16 50.0 13.05 17.20
ALL 161021C00055000 C 10/21/16 55.0 9.85 11.55
ALL 161021C00057500 C 10/21/16 57.5 7.85 9.45
ALL 161021C00060000 C 10/21/16 60.0 5.90 6.70
ALL 161021C00062500 C 10/21/16 62.5 4.20 4.85
ALL 161021C00065000 C 10/21/16 65.0 2.75 3.35
ALL 161021C00067500 C 10/21/16 67.5 1.70 2.11
ALL 161021C00070000 C 10/21/16 70.0 0.91 1.33
ALL 161021C00072500 C 10/21/16 72.5 0.45 0.72
ALL 161021C00075000 C 10/21/16 75.0 0.16 0.55
ALL 161021C00077500 C 10/21/16 77.5 0.06 0.40
ALL 161021C00080000 C 10/21/16 80.0 0.00 0.20
ALL 161021C00085000 C 10/21/16 85.0 0.00 0.14
ALL 161021C00090000 C 10/21/16 90.0 0.00 0.08
ALL 161021C00095000 C 10/21/16 95.0 0.00 0.05
ALL 161021P00032500 P 10/21/16 32.5 0.03 0.23
ALL 161021P00035000 P 10/21/16 35.0 0.04 0.26
ALL 161021P00037500 P 10/21/16 37.5 0.12 0.20
ALL 161021P00040000 P 10/21/16 40.0 0.09 0.32
ALL 161021P00042500 P 10/21/16 42.5 0.17 0.36
ALL 161021P00045000 P 10/21/16 45.0 0.24 0.42
ALL 161021P00047500 P 10/21/16 47.5 0.25 0.50
ALL 161021P00050000 P 10/21/16 50.0 0.37 0.63
ALL 161021P00055000 P 10/21/16 55.0 0.68 1.07
ALL 161021P00057500 P 10/21/16 57.5 1.15 1.50
ALL 161021P00060000 P 10/21/16 60.0 1.67 2.01
ALL 161021P00062500 P 10/21/16 62.5 2.40 2.70
ALL 161021P00065000 P 10/21/16 65.0 3.50 3.75
ALL 161021P00067500 P 10/21/16 67.5 4.70 5.30
ALL 161021P00070000 P 10/21/16 70.0 6.35 7.30
ALL 161021P00072500 P 10/21/16 72.5 7.70 8.90
ALL 161021P00075000 P 10/21/16 75.0 10.25 11.55
ALL 161021P00077500 P 10/21/16 77.5 11.25 13.90
ALL 161021P00080000 P 10/21/16 80.0 13.70 17.65
ALL 161021P00085000 P 10/21/16 85.0 18.65 22.90
ALL 161021P00090000 P 10/21/16 90.0 23.60 27.60
ALL 161021P00095000 P 10/21/16 95.0 29.55 31.75
ALL 170120C00032500 C 01/20/17 32.5 31.40 33.50
ALL 170120C00035000 C 01/20/17 35.0 29.00 31.90
ALL 170120C00037500 C 01/20/17 37.5 25.40 29.35
ALL 170120C00040000 C 01/20/17 40.0 23.00 26.60
ALL 170120C00042500 C 01/20/17 42.5 20.50 24.45
ALL 170120C00045000 C 01/20/17 45.0 19.35 20.60
ALL 170120C00047500 C 01/20/17 47.5 15.65 19.65
ALL 170120C00050000 C 01/20/17 50.0 14.65 15.90
ALL 170120C00052500 C 01/20/17 52.5 12.30 13.40
ALL 170120C00055000 C 01/20/17 55.0 10.05 11.35
ALL 170120C00057500 C 01/20/17 57.5 8.45 9.15
ALL 170120C00060000 C 01/20/17 60.0 6.55 7.25
ALL 170120C00062500 C 01/20/17 62.5 4.75 5.55
ALL 170120C00065000 C 01/20/17 65.0 3.55 4.10
ALL 170120C00067500 C 01/20/17 67.5 2.39 2.88
ALL 170120C00070000 C 01/20/17 70.0 1.49 1.98
ALL 170120C00072500 C 01/20/17 72.5 0.85 1.35
ALL 170120C00075000 C 01/20/17 75.0 0.48 0.87
ALL 170120C00077500 C 01/20/17 77.5 0.20 0.58
ALL 170120C00080000 C 01/20/17 80.0 0.12 0.40
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.23
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.16
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.10
ALL 170120P00032500 P 01/20/17 32.5 0.08 0.38
ALL 170120P00035000 P 01/20/17 35.0 0.12 0.40
ALL 170120P00037500 P 01/20/17 37.5 0.16 0.50
ALL 170120P00040000 P 01/20/17 40.0 0.22 0.51
ALL 170120P00042500 P 01/20/17 42.5 0.29 0.58
ALL 170120P00045000 P 01/20/17 45.0 0.39 0.71
ALL 170120P00047500 P 01/20/17 47.5 0.53 0.86
ALL 170120P00050000 P 01/20/17 50.0 0.73 1.07
ALL 170120P00052500 P 01/20/17 52.5 0.99 1.32
ALL 170120P00055000 P 01/20/17 55.0 1.33 1.71
ALL 170120P00057500 P 01/20/17 57.5 1.80 2.14
ALL 170120P00060000 P 01/20/17 60.0 2.31 2.95
ALL 170120P00062500 P 01/20/17 62.5 3.25 3.80
ALL 170120P00065000 P 01/20/17 65.0 4.30 4.80
ALL 170120P00067500 P 01/20/17 67.5 5.45 6.20
ALL 170120P00070000 P 01/20/17 70.0 7.10 8.05
ALL 170120P00072500 P 01/20/17 72.5 8.75 9.95
ALL 170120P00075000 P 01/20/17 75.0 10.75 12.30
ALL 170120P00077500 P 01/20/17 77.5 12.95 14.50
ALL 170120P00080000 P 01/20/17 80.0 15.55 16.75
ALL 170120P00085000 P 01/20/17 85.0 19.45 22.30
ALL 170120P00090000 P 01/20/17 90.0 24.10 27.30
ALL 170120P00095000 P 01/20/17 95.0 28.90 31.75
ALL 180119C00030000 C 01/19/18 30.0 33.95 36.25
ALL 180119C00032500 C 01/19/18 32.5 30.00 34.95
ALL 180119C00035000 C 01/19/18 35.0 27.50 32.35
ALL 180119C00037500 C 01/19/18 37.5 25.05 29.85
ALL 180119C00040000 C 01/19/18 40.0 22.50 27.45
ALL 180119C00042500 C 01/19/18 42.5 22.00 23.65
ALL 180119C00045000 C 01/19/18 45.0 19.60 21.40
ALL 180119C00047500 C 01/19/18 47.5 17.50 18.95
ALL 180119C00050000 C 01/19/18 50.0 15.40 17.40
ALL 180119C00052500 C 01/19/18 52.5 13.00 15.25
ALL 180119C00055000 C 01/19/18 55.0 11.50 12.85
ALL 180119C00057500 C 01/19/18 57.5 9.75 11.10
ALL 180119C00060000 C 01/19/18 60.0 8.15 9.50
ALL 180119C00062500 C 01/19/18 62.5 6.75 8.05
ALL 180119C00065000 C 01/19/18 65.0 5.55 6.70
ALL 180119C00067500 C 01/19/18 67.5 4.40 5.60
ALL 180119C00070000 C 01/19/18 70.0 3.45 4.55
ALL 180119C00072500 C 01/19/18 72.5 2.64 3.75
ALL 180119C00075000 C 01/19/18 75.0 2.04 2.88
ALL 180119C00077500 C 01/19/18 77.5 1.47 2.34
ALL 180119C00080000 C 01/19/18 80.0 1.06 1.88
ALL 180119C00085000 C 01/19/18 85.0 0.50 1.18
ALL 180119C00090000 C 01/19/18 90.0 0.20 0.80
ALL 180119C00095000 C 01/19/18 95.0 0.00 0.58
ALL 180119P00030000 P 01/19/18 30.0 0.30 0.81
ALL 180119P00032500 P 01/19/18 32.5 0.39 0.91
ALL 180119P00035000 P 01/19/18 35.0 0.50 1.03
ALL 180119P00037500 P 01/19/18 37.5 0.63 1.19
ALL 180119P00040000 P 01/19/18 40.0 0.82 1.38
ALL 180119P00042500 P 01/19/18 42.5 1.04 1.50
ALL 180119P00045000 P 01/19/18 45.0 1.32 2.01
ALL 180119P00047500 P 01/19/18 47.5 1.43 2.42
ALL 180119P00050000 P 01/19/18 50.0 2.08 2.84
ALL 180119P00052500 P 01/19/18 52.5 2.61 3.30
ALL 180119P00055000 P 01/19/18 55.0 3.20 4.35
ALL 180119P00057500 P 01/19/18 57.5 4.05 4.75
ALL 180119P00060000 P 01/19/18 60.0 4.90 6.00
ALL 180119P00062500 P 01/19/18 62.5 5.85 6.75
ALL 180119P00065000 P 01/19/18 65.0 7.05 8.05
ALL 180119P00067500 P 01/19/18 67.5 8.35 9.45
ALL 180119P00070000 P 01/19/18 70.0 9.75 11.05
ALL 180119P00072500 P 01/19/18 72.5 11.35 12.75
ALL 180119P00075000 P 01/19/18 75.0 12.75 14.55
ALL 180119P00077500 P 01/19/18 77.5 13.70 16.50
ALL 180119P00080000 P 01/19/18 80.0 15.70 18.55
ALL 180119P00085000 P 01/19/18 85.0 20.00 23.25
ALL 180119P00090000 P 01/19/18 90.0 24.95 27.75
ALL 180119P00095000 P 01/19/18 95.0 30.05 33.10

OPRA data is delayed 15 minutes.