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 (2014-12-12)Premium Content

Allstate Corporation (ALL)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150220C00050000 C 02/20/15 50.0 20.20 21.05
ALL 150220C00055000 C 02/20/15 55.0 14.85 16.15
ALL 150220C00060000 C 02/20/15 60.0 10.05 11.15
ALL 150220C00062500 C 02/20/15 62.5 7.90 8.55
ALL 150220C00065000 C 02/20/15 65.0 5.50 6.05
ALL 150220C00067500 C 02/20/15 67.5 3.30 3.65
ALL 150220C00070000 C 02/20/15 70.0 1.59 1.69
ALL 150220C00072500 C 02/20/15 72.5 0.52 0.60
ALL 150220C00075000 C 02/20/15 75.0 0.13 0.33
ALL 150220C00077500 C 02/20/15 77.5 0.01 0.12
ALL 150220C00080000 C 02/20/15 80.0 0.00 0.09
ALL 150220C00085000 C 02/20/15 85.0 0.00 0.04
ALL 150220C00090000 C 02/20/15 90.0 0.00 0.03
ALL 150220P00050000 P 02/20/15 50.0 0.00 0.04
ALL 150220P00055000 P 02/20/15 55.0 0.00 0.05
ALL 150220P00060000 P 02/20/15 60.0 0.01 0.13
ALL 150220P00062500 P 02/20/15 62.5 0.04 0.16
ALL 150220P00065000 P 02/20/15 65.0 0.17 0.29
ALL 150220P00067500 P 02/20/15 67.5 0.21 0.61
ALL 150220P00070000 P 02/20/15 70.0 1.14 1.36
ALL 150220P00072500 P 02/20/15 72.5 2.54 2.77
ALL 150220P00075000 P 02/20/15 75.0 4.65 4.90
ALL 150220P00077500 P 02/20/15 77.5 4.95 7.30
ALL 150220P00080000 P 02/20/15 80.0 7.40 9.80
ALL 150220P00085000 P 02/20/15 85.0 12.30 14.90
ALL 150220P00090000 P 02/20/15 90.0 17.15 19.90
ALL 150320C00050000 C 03/20/15 50.0 20.25 21.60
ALL 150320C00055000 C 03/20/15 55.0 14.85 16.65
ALL 150320C00060000 C 03/20/15 60.0 10.10 11.65
ALL 150320C00062500 C 03/20/15 62.5 7.95 8.70
ALL 150320C00065000 C 03/20/15 65.0 5.65 6.40
ALL 150320C00067500 C 03/20/15 67.5 3.55 4.15
ALL 150320C00070000 C 03/20/15 70.0 1.92 2.03
ALL 150320C00072500 C 03/20/15 72.5 0.81 0.90
ALL 150320C00075000 C 03/20/15 75.0 0.25 0.41
ALL 150320C00077500 C 03/20/15 77.5 0.06 0.19
ALL 150320C00080000 C 03/20/15 80.0 0.00 0.12
ALL 150320C00085000 C 03/20/15 85.0 0.00 0.06
ALL 150320C00090000 C 03/20/15 90.0 0.00 0.03
ALL 150320C00095000 C 03/20/15 95.0 0.00 0.03
ALL 150320C00100000 C 03/20/15 100.0 0.00 0.03
ALL 150320P00050000 P 03/20/15 50.0 0.00 0.08
ALL 150320P00055000 P 03/20/15 55.0 0.04 0.15
ALL 150320P00060000 P 03/20/15 60.0 0.10 0.22
ALL 150320P00062500 P 03/20/15 62.5 0.16 0.33
ALL 150320P00065000 P 03/20/15 65.0 0.27 0.56
ALL 150320P00067500 P 03/20/15 67.5 0.90 1.03
ALL 150320P00070000 P 03/20/15 70.0 1.82 1.88
ALL 150320P00072500 P 03/20/15 72.5 3.05 3.35
ALL 150320P00075000 P 03/20/15 75.0 4.65 5.30
ALL 150320P00077500 P 03/20/15 77.5 7.10 7.65
ALL 150320P00080000 P 03/20/15 80.0 7.65 10.05
ALL 150320P00085000 P 03/20/15 85.0 12.50 15.85
ALL 150320P00090000 P 03/20/15 90.0 17.50 20.85
ALL 150320P00095000 P 03/20/15 95.0 22.50 26.40
ALL 150320P00100000 P 03/20/15 100.0 27.55 30.50
ALL 150417C00032500 C 04/17/15 32.5 37.00 40.35
ALL 150417C00035000 C 04/17/15 35.0 34.65 37.80
ALL 150417C00037500 C 04/17/15 37.5 31.40 35.30
ALL 150417C00040000 C 04/17/15 40.0 29.65 32.80
ALL 150417C00042500 C 04/17/15 42.5 27.15 30.35
ALL 150417C00045000 C 04/17/15 45.0 24.80 27.80
ALL 150417C00047500 C 04/17/15 47.5 22.40 25.30
ALL 150417C00050000 C 04/17/15 50.0 19.85 21.60
ALL 150417C00052500 C 04/17/15 52.5 17.45 20.35
ALL 150417C00055000 C 04/17/15 55.0 15.25 16.60
ALL 150417C00057500 C 04/17/15 57.5 12.60 14.10
ALL 150417C00060000 C 04/17/15 60.0 10.35 11.60
ALL 150417C00062500 C 04/17/15 62.5 8.05 8.85
ALL 150417C00065000 C 04/17/15 65.0 5.85 6.30
ALL 150417C00067500 C 04/17/15 67.5 3.85 4.15
ALL 150417C00070000 C 04/17/15 70.0 2.24 2.50
ALL 150417C00072500 C 04/17/15 72.5 1.09 1.19
ALL 150417C00075000 C 04/17/15 75.0 0.42 0.54
ALL 150417C00077500 C 04/17/15 77.5 0.16 0.36
ALL 150417C00080000 C 04/17/15 80.0 0.05 0.13
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.03
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.06
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.07
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.05
ALL 150417P00042500 P 04/17/15 42.5 0.00 0.06
ALL 150417P00045000 P 04/17/15 45.0 0.01 0.11
ALL 150417P00047500 P 04/17/15 47.5 0.03 0.11
ALL 150417P00050000 P 04/17/15 50.0 0.07 0.12
ALL 150417P00052500 P 04/17/15 52.5 0.06 0.14
ALL 150417P00055000 P 04/17/15 55.0 0.08 0.20
ALL 150417P00057500 P 04/17/15 57.5 0.12 0.24
ALL 150417P00060000 P 04/17/15 60.0 0.15 0.33
ALL 150417P00062500 P 04/17/15 62.5 0.26 0.52
ALL 150417P00065000 P 04/17/15 65.0 0.67 0.81
ALL 150417P00067500 P 04/17/15 67.5 1.26 1.35
ALL 150417P00070000 P 04/17/15 70.0 2.08 2.24
ALL 150417P00072500 P 04/17/15 72.5 3.30 3.65
ALL 150417P00075000 P 04/17/15 75.0 5.05 5.50
ALL 150417P00077500 P 04/17/15 77.5 7.10 7.70
ALL 150417P00080000 P 04/17/15 80.0 7.75 10.10
ALL 150717C00045000 C 07/17/15 45.0 25.15 27.80
ALL 150717C00047500 C 07/17/15 47.5 21.35 25.35
ALL 150717C00050000 C 07/17/15 50.0 19.00 22.85
ALL 150717C00055000 C 07/17/15 55.0 14.25 17.95
ALL 150717C00057500 C 07/17/15 57.5 12.85 13.85
ALL 150717C00060000 C 07/17/15 60.0 10.65 11.60
ALL 150717C00062500 C 07/17/15 62.5 8.45 9.40
ALL 150717C00065000 C 07/17/15 65.0 6.40 7.30
ALL 150717C00067500 C 07/17/15 67.5 4.60 5.40
ALL 150717C00070000 C 07/17/15 70.0 3.10 3.60
ALL 150717C00072500 C 07/17/15 72.5 1.96 2.31
ALL 150717C00075000 C 07/17/15 75.0 1.11 1.29
ALL 150717C00077500 C 07/17/15 77.5 0.57 0.76
ALL 150717C00080000 C 07/17/15 80.0 0.27 0.52
ALL 150717C00085000 C 07/17/15 85.0 0.02 0.17
ALL 150717P00045000 P 07/17/15 45.0 0.08 0.18
ALL 150717P00047500 P 07/17/15 47.5 0.11 0.27
ALL 150717P00050000 P 07/17/15 50.0 0.14 0.31
ALL 150717P00055000 P 07/17/15 55.0 0.24 0.45
ALL 150717P00057500 P 07/17/15 57.5 0.34 0.57
ALL 150717P00060000 P 07/17/15 60.0 0.51 0.75
ALL 150717P00062500 P 07/17/15 62.5 0.71 1.07
ALL 150717P00065000 P 07/17/15 65.0 1.03 1.50
ALL 150717P00067500 P 07/17/15 67.5 1.98 2.25
ALL 150717P00070000 P 07/17/15 70.0 2.90 3.30
ALL 150717P00072500 P 07/17/15 72.5 4.40 4.65
ALL 150717P00075000 P 07/17/15 75.0 5.95 6.35
ALL 150717P00077500 P 07/17/15 77.5 7.65 8.35
ALL 150717P00080000 P 07/17/15 80.0 9.70 10.55
ALL 150717P00085000 P 07/17/15 85.0 12.80 15.60
ALL 160115C00030000 C 01/15/16 30.0 38.20 42.95
ALL 160115C00032500 C 01/15/16 32.5 35.75 40.45
ALL 160115C00035000 C 01/15/16 35.0 34.35 37.80
ALL 160115C00037500 C 01/15/16 37.5 30.75 35.30
ALL 160115C00040000 C 01/15/16 40.0 29.50 32.80
ALL 160115C00042500 C 01/15/16 42.5 25.50 30.30
ALL 160115C00045000 C 01/15/16 45.0 24.60 27.85
ALL 160115C00047500 C 01/15/16 47.5 20.95 25.45
ALL 160115C00050000 C 01/15/16 50.0 19.85 22.90
ALL 160115C00052500 C 01/15/16 52.5 17.00 20.50
ALL 160115C00055000 C 01/15/16 55.0 15.70 18.20
ALL 160115C00057500 C 01/15/16 57.5 13.40 15.80
ALL 160115C00060000 C 01/15/16 60.0 11.45 12.55
ALL 160115C00062500 C 01/15/16 62.5 9.40 10.60
ALL 160115C00065000 C 01/15/16 65.0 7.55 8.80
ALL 160115C00067500 C 01/15/16 67.5 5.85 7.05
ALL 160115C00070000 C 01/15/16 70.0 4.50 5.60
ALL 160115C00072500 C 01/15/16 72.5 3.30 4.30
ALL 160115C00075000 C 01/15/16 75.0 2.34 3.35
ALL 160115C00077500 C 01/15/16 77.5 1.57 2.20
ALL 160115C00080000 C 01/15/16 80.0 1.00 1.45
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.21
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.27
ALL 160115P00035000 P 01/15/16 35.0 0.01 0.35
ALL 160115P00037500 P 01/15/16 37.5 0.05 0.43
ALL 160115P00040000 P 01/15/16 40.0 0.15 0.51
ALL 160115P00042500 P 01/15/16 42.5 0.18 0.56
ALL 160115P00045000 P 01/15/16 45.0 0.25 0.62
ALL 160115P00047500 P 01/15/16 47.5 0.34 0.70
ALL 160115P00050000 P 01/15/16 50.0 0.60 0.78
ALL 160115P00052500 P 01/15/16 52.5 0.74 0.87
ALL 160115P00055000 P 01/15/16 55.0 1.09 1.25
ALL 160115P00057500 P 01/15/16 57.5 1.27 1.56
ALL 160115P00060000 P 01/15/16 60.0 1.79 1.97
ALL 160115P00062500 P 01/15/16 62.5 2.30 2.49
ALL 160115P00065000 P 01/15/16 65.0 2.98 3.20
ALL 160115P00067500 P 01/15/16 67.5 3.65 4.05
ALL 160115P00070000 P 01/15/16 70.0 4.90 5.15
ALL 160115P00072500 P 01/15/16 72.5 5.35 6.45
ALL 160115P00075000 P 01/15/16 75.0 6.80 8.05
ALL 160115P00077500 P 01/15/16 77.5 8.55 9.80
ALL 160115P00080000 P 01/15/16 80.0 10.45 11.75
ALL 170120C00035000 C 01/20/17 35.0 34.45 37.80
ALL 170120C00037500 C 01/20/17 37.5 31.25 35.40
ALL 170120C00040000 C 01/20/17 40.0 28.90 32.95
ALL 170120C00042500 C 01/20/17 42.5 26.75 30.30
ALL 170120C00045000 C 01/20/17 45.0 24.45 27.85
ALL 170120C00047500 C 01/20/17 47.5 22.20 25.40
ALL 170120C00050000 C 01/20/17 50.0 19.85 23.05
ALL 170120C00055000 C 01/20/17 55.0 15.90 19.15
ALL 170120C00057500 C 01/20/17 57.5 14.45 15.95
ALL 170120C00060000 C 01/20/17 60.0 12.55 14.10
ALL 170120C00062500 C 01/20/17 62.5 10.80 12.35
ALL 170120C00065000 C 01/20/17 65.0 9.10 10.75
ALL 170120C00067500 C 01/20/17 67.5 7.60 9.20
ALL 170120C00070000 C 01/20/17 70.0 6.20 7.85
ALL 170120C00072500 C 01/20/17 72.5 4.95 6.50
ALL 170120C00075000 C 01/20/17 75.0 3.90 5.70
ALL 170120C00077500 C 01/20/17 77.5 2.91 4.70
ALL 170120C00080000 C 01/20/17 80.0 2.22 3.80
ALL 170120C00085000 C 01/20/17 85.0 1.23 2.41
ALL 170120C00090000 C 01/20/17 90.0 0.61 1.48
ALL 170120P00035000 P 01/20/17 35.0 0.19 0.72
ALL 170120P00037500 P 01/20/17 37.5 0.08 0.81
ALL 170120P00040000 P 01/20/17 40.0 0.37 0.90
ALL 170120P00042500 P 01/20/17 42.5 0.50 1.05
ALL 170120P00045000 P 01/20/17 45.0 0.66 1.33
ALL 170120P00047500 P 01/20/17 47.5 0.85 1.54
ALL 170120P00050000 P 01/20/17 50.0 1.09 1.80
ALL 170120P00055000 P 01/20/17 55.0 1.71 2.65
ALL 170120P00057500 P 01/20/17 57.5 2.15 3.25
ALL 170120P00060000 P 01/20/17 60.0 2.66 3.95
ALL 170120P00062500 P 01/20/17 62.5 3.35 4.75
ALL 170120P00065000 P 01/20/17 65.0 4.25 5.60
ALL 170120P00067500 P 01/20/17 67.5 5.15 6.65
ALL 170120P00070000 P 01/20/17 70.0 6.30 7.80
ALL 170120P00072500 P 01/20/17 72.5 7.50 9.10
ALL 170120P00075000 P 01/20/17 75.0 8.90 10.55
ALL 170120P00077500 P 01/20/17 77.5 10.45 12.15
ALL 170120P00080000 P 01/20/17 80.0 12.10 13.85
ALL 170120P00085000 P 01/20/17 85.0 15.95 17.65
ALL 170120P00090000 P 01/20/17 90.0 18.80 22.75

OPRA data is delayed 15 minutes.