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 (2015-06-12)Premium Content

Allstate Corporation (ALL)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150717C00045000 C 07/17/15 45.0 19.55 20.80
ALL 150717C00047500 C 07/17/15 47.5 16.95 18.25
ALL 150717C00050000 C 07/17/15 50.0 14.55 16.00
ALL 150717C00055000 C 07/17/15 55.0 9.60 10.65
ALL 150717C00057500 C 07/17/15 57.5 7.15 8.15
ALL 150717C00060000 C 07/17/15 60.0 4.70 5.75
ALL 150717C00062500 C 07/17/15 62.5 2.51 3.30
ALL 150717C00065000 C 07/17/15 65.0 0.83 0.91
ALL 150717C00067500 C 07/17/15 67.5 0.12 0.17
ALL 150717C00070000 C 07/17/15 70.0 0.03 0.05
ALL 150717C00072500 C 07/17/15 72.5 0.00 0.07
ALL 150717C00075000 C 07/17/15 75.0 0.00 0.08
ALL 150717C00077500 C 07/17/15 77.5 0.00 0.08
ALL 150717C00080000 C 07/17/15 80.0 0.00 0.07
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.07
ALL 150717P00045000 P 07/17/15 45.0 0.00 0.07
ALL 150717P00047500 P 07/17/15 47.5 0.00 0.07
ALL 150717P00050000 P 07/17/15 50.0 0.00 0.08
ALL 150717P00055000 P 07/17/15 55.0 0.00 0.09
ALL 150717P00057500 P 07/17/15 57.5 0.00 0.11
ALL 150717P00060000 P 07/17/15 60.0 0.09 0.15
ALL 150717P00062500 P 07/17/15 62.5 0.34 0.37
ALL 150717P00065000 P 07/17/15 65.0 1.10 1.19
ALL 150717P00067500 P 07/17/15 67.5 2.47 2.99
ALL 150717P00070000 P 07/17/15 70.0 5.10 5.40
ALL 150717P00072500 P 07/17/15 72.5 6.90 7.95
ALL 150717P00075000 P 07/17/15 75.0 9.35 10.45
ALL 150717P00077500 P 07/17/15 77.5 10.55 12.95
ALL 150717P00080000 P 07/17/15 80.0 14.30 15.45
ALL 150717P00085000 P 07/17/15 85.0 19.35 20.45
ALL 150821C00035000 C 08/21/15 35.0 29.55 30.80
ALL 150821C00037500 C 08/21/15 37.5 26.90 28.80
ALL 150821C00040000 C 08/21/15 40.0 24.60 25.85
ALL 150821C00042500 C 08/21/15 42.5 22.00 23.40
ALL 150821C00045000 C 08/21/15 45.0 19.65 20.70
ALL 150821C00047500 C 08/21/15 47.5 17.05 18.40
ALL 150821C00050000 C 08/21/15 50.0 14.55 15.90
ALL 150821C00055000 C 08/21/15 55.0 9.70 11.00
ALL 150821C00060000 C 08/21/15 60.0 5.25 6.05
ALL 150821C00062500 C 08/21/15 62.5 3.20 3.85
ALL 150821C00065000 C 08/21/15 65.0 1.65 1.74
ALL 150821C00067500 C 08/21/15 67.5 0.63 0.71
ALL 150821C00070000 C 08/21/15 70.0 0.17 0.21
ALL 150821C00072500 C 08/21/15 72.5 0.01 0.12
ALL 150821C00075000 C 08/21/15 75.0 0.00 0.08
ALL 150821C00080000 C 08/21/15 80.0 0.00 0.04
ALL 150821C00085000 C 08/21/15 85.0 0.00 0.03
ALL 150821C00090000 C 08/21/15 90.0 0.00 0.03
ALL 150821C00095000 C 08/21/15 95.0 0.00 0.03
ALL 150821C00100000 C 08/21/15 100.0 0.00 0.03
ALL 150821P00035000 P 08/21/15 35.0 0.00 0.03
ALL 150821P00037500 P 08/21/15 37.5 0.00 0.05
ALL 150821P00040000 P 08/21/15 40.0 0.00 0.10
ALL 150821P00042500 P 08/21/15 42.5 0.00 0.06
ALL 150821P00045000 P 08/21/15 45.0 0.00 0.07
ALL 150821P00047500 P 08/21/15 47.5 0.00 0.11
ALL 150821P00050000 P 08/21/15 50.0 0.04 0.12
ALL 150821P00055000 P 08/21/15 55.0 0.15 0.21
ALL 150821P00060000 P 08/21/15 60.0 0.54 0.58
ALL 150821P00062500 P 08/21/15 62.5 1.00 1.07
ALL 150821P00065000 P 08/21/15 65.0 1.89 1.97
ALL 150821P00067500 P 08/21/15 67.5 3.20 3.55
ALL 150821P00070000 P 08/21/15 70.0 5.10 5.60
ALL 150821P00072500 P 08/21/15 72.5 6.90 7.95
ALL 150821P00075000 P 08/21/15 75.0 9.25 10.50
ALL 150821P00080000 P 08/21/15 80.0 14.30 15.60
ALL 150821P00085000 P 08/21/15 85.0 19.05 20.50
ALL 150821P00090000 P 08/21/15 90.0 24.15 25.50
ALL 150821P00095000 P 08/21/15 95.0 29.15 30.50
ALL 150821P00100000 P 08/21/15 100.0 34.20 35.45
ALL 151016C00045000 C 10/16/15 45.0 19.55 21.30
ALL 151016C00047500 C 10/16/15 47.5 16.85 18.80
ALL 151016C00050000 C 10/16/15 50.0 14.65 16.25
ALL 151016C00055000 C 10/16/15 55.0 9.95 11.00
ALL 151016C00057500 C 10/16/15 57.5 7.65 8.55
ALL 151016C00060000 C 10/16/15 60.0 5.55 5.80
ALL 151016C00062500 C 10/16/15 62.5 3.60 3.80
ALL 151016C00065000 C 10/16/15 65.0 2.15 2.27
ALL 151016C00067500 C 10/16/15 67.5 1.06 1.20
ALL 151016C00070000 C 10/16/15 70.0 0.40 0.58
ALL 151016C00072500 C 10/16/15 72.5 0.11 0.27
ALL 151016C00075000 C 10/16/15 75.0 0.01 0.13
ALL 151016C00077500 C 10/16/15 77.5 0.00 0.09
ALL 151016C00080000 C 10/16/15 80.0 0.00 0.08
ALL 151016C00085000 C 10/16/15 85.0 0.00 0.05
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.05
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.05
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.05
ALL 151016P00045000 P 10/16/15 45.0 0.06 0.23
ALL 151016P00047500 P 10/16/15 47.5 0.08 0.26
ALL 151016P00050000 P 10/16/15 50.0 0.11 0.29
ALL 151016P00055000 P 10/16/15 55.0 0.26 0.46
ALL 151016P00057500 P 10/16/15 57.5 0.51 0.67
ALL 151016P00060000 P 10/16/15 60.0 0.93 1.04
ALL 151016P00062500 P 10/16/15 62.5 1.56 1.69
ALL 151016P00065000 P 10/16/15 65.0 2.60 2.67
ALL 151016P00067500 P 10/16/15 67.5 3.95 4.20
ALL 151016P00070000 P 10/16/15 70.0 5.85 6.05
ALL 151016P00072500 P 10/16/15 72.5 7.50 8.35
ALL 151016P00075000 P 10/16/15 75.0 9.60 10.75
ALL 151016P00077500 P 10/16/15 77.5 11.80 13.40
ALL 151016P00080000 P 10/16/15 80.0 14.45 15.90
ALL 151016P00085000 P 10/16/15 85.0 19.35 20.90
ALL 151016P00090000 P 10/16/15 90.0 24.35 25.70
ALL 151016P00095000 P 10/16/15 95.0 29.35 30.70
ALL 151016P00100000 P 10/16/15 100.0 34.40 35.70
ALL 160115C00030000 C 01/15/16 30.0 33.60 36.90
ALL 160115C00032500 C 01/15/16 32.5 31.25 34.65
ALL 160115C00035000 C 01/15/16 35.0 29.20 31.00
ALL 160115C00037500 C 01/15/16 37.5 27.00 28.70
ALL 160115C00040000 C 01/15/16 40.0 24.45 26.15
ALL 160115C00042500 C 01/15/16 42.5 21.95 23.75
ALL 160115C00045000 C 01/15/16 45.0 19.60 21.20
ALL 160115C00047500 C 01/15/16 47.5 16.90 18.60
ALL 160115C00050000 C 01/15/16 50.0 14.75 16.05
ALL 160115C00052500 C 01/15/16 52.5 12.45 13.95
ALL 160115C00055000 C 01/15/16 55.0 10.20 11.45
ALL 160115C00057500 C 01/15/16 57.5 8.05 8.70
ALL 160115C00060000 C 01/15/16 60.0 6.10 6.85
ALL 160115C00062500 C 01/15/16 62.5 4.35 4.55
ALL 160115C00065000 C 01/15/16 65.0 2.90 3.10
ALL 160115C00067500 C 01/15/16 67.5 1.77 1.97
ALL 160115C00070000 C 01/15/16 70.0 1.02 1.16
ALL 160115C00072500 C 01/15/16 72.5 0.45 0.72
ALL 160115C00075000 C 01/15/16 75.0 0.18 0.39
ALL 160115C00077500 C 01/15/16 77.5 0.05 0.23
ALL 160115C00080000 C 01/15/16 80.0 0.01 0.16
ALL 160115C00085000 C 01/15/16 85.0 0.00 0.12
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.07
ALL 160115C00095000 C 01/15/16 95.0 0.00 0.07
ALL 160115C00100000 C 01/15/16 100.0 0.00 0.09
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.10
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.13
ALL 160115P00035000 P 01/15/16 35.0 0.04 0.15
ALL 160115P00037500 P 01/15/16 37.5 0.02 0.22
ALL 160115P00040000 P 01/15/16 40.0 0.12 0.29
ALL 160115P00042500 P 01/15/16 42.5 0.13 0.34
ALL 160115P00045000 P 01/15/16 45.0 0.17 0.38
ALL 160115P00047500 P 01/15/16 47.5 0.27 0.44
ALL 160115P00050000 P 01/15/16 50.0 0.36 0.53
ALL 160115P00052500 P 01/15/16 52.5 0.51 0.71
ALL 160115P00055000 P 01/15/16 55.0 0.75 0.92
ALL 160115P00057500 P 01/15/16 57.5 1.09 1.25
ALL 160115P00060000 P 01/15/16 60.0 1.70 1.81
ALL 160115P00062500 P 01/15/16 62.5 2.45 2.59
ALL 160115P00065000 P 01/15/16 65.0 3.30 3.70
ALL 160115P00067500 P 01/15/16 67.5 4.60 5.10
ALL 160115P00070000 P 01/15/16 70.0 5.90 6.85
ALL 160115P00072500 P 01/15/16 72.5 8.00 8.85
ALL 160115P00075000 P 01/15/16 75.0 10.00 11.20
ALL 160115P00077500 P 01/15/16 77.5 11.80 13.70
ALL 160115P00080000 P 01/15/16 80.0 14.15 16.25
ALL 160115P00085000 P 01/15/16 85.0 18.70 22.00
ALL 160115P00090000 P 01/15/16 90.0 23.60 27.45
ALL 160115P00095000 P 01/15/16 95.0 29.30 31.25
ALL 160115P00100000 P 01/15/16 100.0 34.35 36.30
ALL 170120C00035000 C 01/20/17 35.0 28.90 31.10
ALL 170120C00037500 C 01/20/17 37.5 26.45 29.70
ALL 170120C00040000 C 01/20/17 40.0 23.10 27.25
ALL 170120C00042500 C 01/20/17 42.5 21.90 24.80
ALL 170120C00045000 C 01/20/17 45.0 19.65 22.30
ALL 170120C00047500 C 01/20/17 47.5 16.50 20.15
ALL 170120C00050000 C 01/20/17 50.0 15.25 16.55
ALL 170120C00055000 C 01/20/17 55.0 11.20 12.30
ALL 170120C00057500 C 01/20/17 57.5 9.30 10.40
ALL 170120C00060000 C 01/20/17 60.0 7.65 8.65
ALL 170120C00062500 C 01/20/17 62.5 6.10 7.10
ALL 170120C00065000 C 01/20/17 65.0 4.75 5.65
ALL 170120C00067500 C 01/20/17 67.5 3.25 4.65
ALL 170120C00070000 C 01/20/17 70.0 2.70 4.35
ALL 170120C00072500 C 01/20/17 72.5 1.86 2.60
ALL 170120C00075000 C 01/20/17 75.0 1.27 1.93
ALL 170120C00077500 C 01/20/17 77.5 0.83 1.42
ALL 170120C00080000 C 01/20/17 80.0 0.52 1.02
ALL 170120C00085000 C 01/20/17 85.0 0.16 0.57
ALL 170120C00090000 C 01/20/17 90.0 0.03 0.37
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.30
ALL 170120P00035000 P 01/20/17 35.0 0.25 0.50
ALL 170120P00037500 P 01/20/17 37.5 0.33 0.68
ALL 170120P00040000 P 01/20/17 40.0 0.44 0.74
ALL 170120P00042500 P 01/20/17 42.5 0.56 0.94
ALL 170120P00045000 P 01/20/17 45.0 0.72 1.11
ALL 170120P00047500 P 01/20/17 47.5 0.93 1.33
ALL 170120P00050000 P 01/20/17 50.0 1.21 1.65
ALL 170120P00055000 P 01/20/17 55.0 2.02 2.57
ALL 170120P00057500 P 01/20/17 57.5 2.10 3.25
ALL 170120P00060000 P 01/20/17 60.0 3.20 4.05
ALL 170120P00062500 P 01/20/17 62.5 4.05 5.35
ALL 170120P00065000 P 01/20/17 65.0 5.30 6.25
ALL 170120P00067500 P 01/20/17 67.5 6.05 8.05
ALL 170120P00070000 P 01/20/17 70.0 8.00 9.15
ALL 170120P00072500 P 01/20/17 72.5 9.35 11.50
ALL 170120P00075000 P 01/20/17 75.0 11.20 13.45
ALL 170120P00077500 P 01/20/17 77.5 13.45 14.85
ALL 170120P00080000 P 01/20/17 80.0 15.60 17.75
ALL 170120P00085000 P 01/20/17 85.0 18.85 23.35
ALL 170120P00090000 P 01/20/17 90.0 23.60 28.40
ALL 170120P00095000 P 01/20/17 95.0 28.45 32.50

OPRA data is delayed 15 minutes.