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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150117C00020000 C 01/17/15 20.0 48.70 50.85
ALL 150117C00023000 C 01/17/15 23.0 45.65 49.10
ALL 150117C00025000 C 01/17/15 25.0 43.65 45.70
ALL 150117C00028000 C 01/17/15 28.0 40.65 42.85
ALL 150117C00030000 C 01/17/15 30.0 38.65 40.70
ALL 150117C00033000 C 01/17/15 33.0 35.70 39.10
ALL 150117C00035000 C 01/17/15 35.0 33.65 35.85
ALL 150117C00037000 C 01/17/15 37.0 31.65 33.70
ALL 150117C00040000 C 01/17/15 40.0 29.05 31.40
ALL 150117C00042000 C 01/17/15 42.0 27.05 28.95
ALL 150117C00045000 C 01/17/15 45.0 24.15 26.05
ALL 150117C00047000 C 01/17/15 47.0 22.15 23.95
ALL 150117C00050000 C 01/17/15 50.0 19.35 20.75
ALL 150117C00052500 C 01/17/15 52.5 16.80 18.25
ALL 150117C00055000 C 01/17/15 55.0 15.00 15.65
ALL 150117C00057500 C 01/17/15 57.5 11.90 13.30
ALL 150117C00060000 C 01/17/15 60.0 10.05 10.60
ALL 150117C00062500 C 01/17/15 62.5 7.50 8.15
ALL 150117C00065000 C 01/17/15 65.0 5.00 5.65
ALL 150117C00067500 C 01/17/15 67.5 2.57 3.30
ALL 150117C00070000 C 01/17/15 70.0 1.14 1.27
ALL 150117C00072500 C 01/17/15 72.5 0.19 0.25
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.14
ALL 150117C00077500 C 01/17/15 77.5 0.00 0.07
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.05
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 0.04
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.04
ALL 150117P00040000 P 01/17/15 40.0 0.00 0.03
ALL 150117P00042000 P 01/17/15 42.0 0.00 0.04
ALL 150117P00045000 P 01/17/15 45.0 0.00 0.03
ALL 150117P00047000 P 01/17/15 47.0 0.00 0.03
ALL 150117P00050000 P 01/17/15 50.0 0.00 0.09
ALL 150117P00052500 P 01/17/15 52.5 0.00 0.05
ALL 150117P00055000 P 01/17/15 55.0 0.00 0.08
ALL 150117P00057500 P 01/17/15 57.5 0.00 0.14
ALL 150117P00060000 P 01/17/15 60.0 0.03 0.12
ALL 150117P00062500 P 01/17/15 62.5 0.04 0.14
ALL 150117P00065000 P 01/17/15 65.0 0.07 0.12
ALL 150117P00067500 P 01/17/15 67.5 0.20 0.28
ALL 150117P00070000 P 01/17/15 70.0 0.72 0.83
ALL 150117P00072500 P 01/17/15 72.5 2.18 2.80
ALL 150117P00075000 P 01/17/15 75.0 4.30 5.25
ALL 150117P00077500 P 01/17/15 77.5 6.85 7.85
ALL 150117P00080000 P 01/17/15 80.0 9.05 10.40
ALL 150220C00050000 C 02/20/15 50.0 18.35 22.60
ALL 150220C00055000 C 02/20/15 55.0 13.15 17.65
ALL 150220C00060000 C 02/20/15 60.0 8.25 12.65
ALL 150220C00062500 C 02/20/15 62.5 7.40 8.65
ALL 150220C00065000 C 02/20/15 65.0 5.10 6.25
ALL 150220C00067500 C 02/20/15 67.5 3.35 4.10
ALL 150220C00070000 C 02/20/15 70.0 1.93 2.11
ALL 150220C00072500 C 02/20/15 72.5 0.85 0.93
ALL 150220C00075000 C 02/20/15 75.0 0.05 0.55
ALL 150220C00077500 C 02/20/15 77.5 0.00 0.43
ALL 150220C00080000 C 02/20/15 80.0 0.00 0.25
ALL 150220C00085000 C 02/20/15 85.0 0.00 0.12
ALL 150220C00090000 C 02/20/15 90.0 0.00 0.06
ALL 150220P00050000 P 02/20/15 50.0 0.00 0.17
ALL 150220P00055000 P 02/20/15 55.0 0.00 0.40
ALL 150220P00060000 P 02/20/15 60.0 0.00 0.50
ALL 150220P00062500 P 02/20/15 62.5 0.07 0.57
ALL 150220P00065000 P 02/20/15 65.0 0.38 0.53
ALL 150220P00067500 P 02/20/15 67.5 0.72 1.22
ALL 150220P00070000 P 02/20/15 70.0 1.49 1.66
ALL 150220P00072500 P 02/20/15 72.5 2.76 3.00
ALL 150220P00075000 P 02/20/15 75.0 4.50 5.60
ALL 150220P00077500 P 02/20/15 77.5 5.30 9.45
ALL 150220P00080000 P 02/20/15 80.0 7.60 12.00
ALL 150220P00085000 P 02/20/15 85.0 12.40 17.00
ALL 150220P00090000 P 02/20/15 90.0 17.45 21.90
ALL 150417C00032500 C 04/17/15 32.5 35.50 40.00
ALL 150417C00035000 C 04/17/15 35.0 33.00 37.50
ALL 150417C00037500 C 04/17/15 37.5 31.35 34.95
ALL 150417C00040000 C 04/17/15 40.0 28.00 32.50
ALL 150417C00042500 C 04/17/15 42.5 25.70 30.05
ALL 150417C00045000 C 04/17/15 45.0 24.10 26.10
ALL 150417C00047500 C 04/17/15 47.5 21.75 23.60
ALL 150417C00050000 C 04/17/15 50.0 19.45 20.95
ALL 150417C00052500 C 04/17/15 52.5 17.00 18.50
ALL 150417C00055000 C 04/17/15 55.0 14.55 16.05
ALL 150417C00057500 C 04/17/15 57.5 12.10 13.50
ALL 150417C00060000 C 04/17/15 60.0 9.95 11.00
ALL 150417C00062500 C 04/17/15 62.5 7.55 8.60
ALL 150417C00065000 C 04/17/15 65.0 5.85 6.30
ALL 150417C00067500 C 04/17/15 67.5 4.05 4.50
ALL 150417C00070000 C 04/17/15 70.0 2.39 2.65
ALL 150417C00072500 C 04/17/15 72.5 1.20 1.40
ALL 150417C00075000 C 04/17/15 75.0 0.56 0.79
ALL 150417C00077500 C 04/17/15 77.5 0.02 0.35
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.33
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.16
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.16
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.18
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.32
ALL 150417P00042500 P 04/17/15 42.5 0.00 0.16
ALL 150417P00045000 P 04/17/15 45.0 0.00 0.23
ALL 150417P00047500 P 04/17/15 47.5 0.00 0.34
ALL 150417P00050000 P 04/17/15 50.0 0.10 0.47
ALL 150417P00052500 P 04/17/15 52.5 0.10 0.50
ALL 150417P00055000 P 04/17/15 55.0 0.02 0.45
ALL 150417P00057500 P 04/17/15 57.5 0.20 0.56
ALL 150417P00060000 P 04/17/15 60.0 0.22 0.69
ALL 150417P00062500 P 04/17/15 62.5 0.47 0.87
ALL 150417P00065000 P 04/17/15 65.0 0.85 1.27
ALL 150417P00067500 P 04/17/15 67.5 1.42 1.65
ALL 150417P00070000 P 04/17/15 70.0 2.28 2.53
ALL 150417P00072500 P 04/17/15 72.5 3.55 3.90
ALL 150417P00075000 P 04/17/15 75.0 5.30 5.85
ALL 150417P00077500 P 04/17/15 77.5 7.40 8.45
ALL 150417P00080000 P 04/17/15 80.0 9.65 10.80
ALL 150717C00045000 C 07/17/15 45.0 24.25 26.15
ALL 150717C00047500 C 07/17/15 47.5 20.60 24.90
ALL 150717C00050000 C 07/17/15 50.0 18.20 22.50
ALL 150717C00055000 C 07/17/15 55.0 14.35 17.25
ALL 150717C00057500 C 07/17/15 57.5 12.45 13.70
ALL 150717C00060000 C 07/17/15 60.0 10.10 11.45
ALL 150717C00062500 C 07/17/15 62.5 8.30 9.00
ALL 150717C00065000 C 07/17/15 65.0 6.50 7.00
ALL 150717C00067500 C 07/17/15 67.5 4.55 5.25
ALL 150717C00070000 C 07/17/15 70.0 3.20 3.60
ALL 150717C00072500 C 07/17/15 72.5 2.09 2.48
ALL 150717C00075000 C 07/17/15 75.0 1.08 1.55
ALL 150717C00077500 C 07/17/15 77.5 0.61 1.01
ALL 150717C00080000 C 07/17/15 80.0 0.24 0.69
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.49
ALL 150717P00045000 P 07/17/15 45.0 0.00 0.49
ALL 150717P00047500 P 07/17/15 47.5 0.04 0.51
ALL 150717P00050000 P 07/17/15 50.0 0.10 0.58
ALL 150717P00055000 P 07/17/15 55.0 0.31 0.77
ALL 150717P00057500 P 07/17/15 57.5 0.50 0.95
ALL 150717P00060000 P 07/17/15 60.0 0.73 1.16
ALL 150717P00062500 P 07/17/15 62.5 1.12 1.61
ALL 150717P00065000 P 07/17/15 65.0 1.68 2.04
ALL 150717P00067500 P 07/17/15 67.5 2.30 2.87
ALL 150717P00070000 P 07/17/15 70.0 3.35 4.00
ALL 150717P00072500 P 07/17/15 72.5 4.65 5.20
ALL 150717P00075000 P 07/17/15 75.0 6.25 7.35
ALL 150717P00077500 P 07/17/15 77.5 8.25 9.05
ALL 150717P00080000 P 07/17/15 80.0 10.25 11.55
ALL 150717P00085000 P 07/17/15 85.0 14.35 16.45
ALL 160115C00030000 C 01/15/16 30.0 38.00 42.50
ALL 160115C00032500 C 01/15/16 32.5 35.50 40.00
ALL 160115C00035000 C 01/15/16 35.0 33.05 37.35
ALL 160115C00037500 C 01/15/16 37.5 30.70 34.50
ALL 160115C00040000 C 01/15/16 40.0 28.25 32.05
ALL 160115C00042500 C 01/15/16 42.5 25.80 29.60
ALL 160115C00045000 C 01/15/16 45.0 23.35 27.15
ALL 160115C00047500 C 01/15/16 47.5 20.55 25.05
ALL 160115C00050000 C 01/15/16 50.0 18.90 21.90
ALL 160115C00052500 C 01/15/16 52.5 16.55 19.55
ALL 160115C00055000 C 01/15/16 55.0 14.15 17.25
ALL 160115C00057500 C 01/15/16 57.5 11.95 15.00
ALL 160115C00060000 C 01/15/16 60.0 10.45 12.65
ALL 160115C00062500 C 01/15/16 62.5 8.90 10.30
ALL 160115C00065000 C 01/15/16 65.0 7.65 8.40
ALL 160115C00067500 C 01/15/16 67.5 5.40 7.05
ALL 160115C00070000 C 01/15/16 70.0 4.15 5.45
ALL 160115C00072500 C 01/15/16 72.5 2.80 4.05
ALL 160115C00075000 C 01/15/16 75.0 2.00 3.35
ALL 160115C00077500 C 01/15/16 77.5 1.40 2.29
ALL 160115C00080000 C 01/15/16 80.0 0.85 1.75
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.40
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.52
ALL 160115P00035000 P 01/15/16 35.0 0.05 0.67
ALL 160115P00037500 P 01/15/16 37.5 0.00 0.80
ALL 160115P00040000 P 01/15/16 40.0 0.00 0.93
ALL 160115P00042500 P 01/15/16 42.5 0.02 1.00
ALL 160115P00045000 P 01/15/16 45.0 0.08 1.00
ALL 160115P00047500 P 01/15/16 47.5 0.21 1.14
ALL 160115P00050000 P 01/15/16 50.0 0.43 1.00
ALL 160115P00052500 P 01/15/16 52.5 0.64 1.49
ALL 160115P00055000 P 01/15/16 55.0 0.91 1.76
ALL 160115P00057500 P 01/15/16 57.5 1.24 2.12
ALL 160115P00060000 P 01/15/16 60.0 1.72 2.59
ALL 160115P00062500 P 01/15/16 62.5 2.00 3.35
ALL 160115P00065000 P 01/15/16 65.0 2.75 3.85
ALL 160115P00067500 P 01/15/16 67.5 3.65 4.95
ALL 160115P00070000 P 01/15/16 70.0 4.80 6.30
ALL 160115P00072500 P 01/15/16 72.5 5.95 7.75
ALL 160115P00075000 P 01/15/16 75.0 7.55 9.05
ALL 160115P00077500 P 01/15/16 77.5 9.35 11.00
ALL 160115P00080000 P 01/15/16 80.0 10.75 12.95
ALL 170120C00035000 C 01/20/17 35.0 33.10 36.95
ALL 170120C00037500 C 01/20/17 37.5 30.50 35.10
ALL 170120C00040000 C 01/20/17 40.0 28.05 32.50
ALL 170120C00042500 C 01/20/17 42.5 25.50 30.20
ALL 170120C00045000 C 01/20/17 45.0 23.10 27.60
ALL 170120C00047500 C 01/20/17 47.5 20.90 25.00
ALL 170120C00050000 C 01/20/17 50.0 19.30 22.85
ALL 170120C00055000 C 01/20/17 55.0 14.85 18.00
ALL 170120C00057500 C 01/20/17 57.5 13.30 16.00
ALL 170120C00060000 C 01/20/17 60.0 11.30 13.30
ALL 170120C00062500 C 01/20/17 62.5 9.95 11.85
ALL 170120C00065000 C 01/20/17 65.0 8.30 10.30
ALL 170120C00067500 C 01/20/17 67.5 6.95 8.85
ALL 170120C00070000 C 01/20/17 70.0 5.60 7.25
ALL 170120C00072500 C 01/20/17 72.5 4.70 6.30
ALL 170120C00075000 C 01/20/17 75.0 3.70 5.30
ALL 170120C00077500 C 01/20/17 77.5 2.90 4.50
ALL 170120C00080000 C 01/20/17 80.0 2.20 3.60
ALL 170120C00085000 C 01/20/17 85.0 1.42 2.25
ALL 170120C00090000 C 01/20/17 90.0 0.71 1.53
ALL 170120P00035000 P 01/20/17 35.0 0.03 1.00
ALL 170120P00037500 P 01/20/17 37.5 0.15 1.06
ALL 170120P00040000 P 01/20/17 40.0 0.30 1.28
ALL 170120P00042500 P 01/20/17 42.5 0.47 1.45
ALL 170120P00045000 P 01/20/17 45.0 0.68 1.65
ALL 170120P00047500 P 01/20/17 47.5 0.94 1.76
ALL 170120P00050000 P 01/20/17 50.0 1.26 2.06
ALL 170120P00055000 P 01/20/17 55.0 2.00 3.05
ALL 170120P00057500 P 01/20/17 57.5 2.40 3.65
ALL 170120P00060000 P 01/20/17 60.0 3.05 4.40
ALL 170120P00062500 P 01/20/17 62.5 3.85 5.20
ALL 170120P00065000 P 01/20/17 65.0 4.75 6.10
ALL 170120P00067500 P 01/20/17 67.5 5.60 7.35
ALL 170120P00070000 P 01/20/17 70.0 6.85 8.45
ALL 170120P00072500 P 01/20/17 72.5 8.20 9.90
ALL 170120P00075000 P 01/20/17 75.0 9.65 11.40
ALL 170120P00077500 P 01/20/17 77.5 10.70 13.25
ALL 170120P00080000 P 01/20/17 80.0 12.50 15.45
ALL 170120P00085000 P 01/20/17 85.0 16.35 19.30
ALL 170120P00090000 P 01/20/17 90.0 20.20 23.95

OPRA data is delayed 15 minutes.