Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Allstate Corporation (ALL)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140517C00045000 C 05/17/14 45.0 10.75 11.45
ALL 140517C00050000 C 05/17/14 50.0 6.00 6.50
ALL 140517C00052500 C 05/17/14 52.5 3.80 4.00
ALL 140517C00055000 C 05/17/14 55.0 1.76 1.82
ALL 140517C00057500 C 05/17/14 57.5 0.49 0.51
ALL 140517C00060000 C 05/17/14 60.0 0.02 0.11
ALL 140517C00062500 C 05/17/14 62.5 0.00 0.15
ALL 140517C00065000 C 05/17/14 65.0 0.00 0.13
ALL 140517C00070000 C 05/17/14 70.0 0.00 0.05
ALL 140517P00045000 P 05/17/14 45.0 0.00 0.04
ALL 140517P00050000 P 05/17/14 50.0 0.10 0.14
ALL 140517P00052500 P 05/17/14 52.5 0.18 0.21
ALL 140517P00055000 P 05/17/14 55.0 0.58 0.61
ALL 140517P00057500 P 05/17/14 57.5 1.78 1.83
ALL 140517P00060000 P 05/17/14 60.0 3.70 4.15
ALL 140517P00062500 P 05/17/14 62.5 6.15 6.70
ALL 140517P00065000 P 05/17/14 65.0 8.65 9.20
ALL 140517P00070000 P 05/17/14 70.0 13.60 14.25
ALL 140621C00045000 C 06/21/14 45.0 10.15 12.00
ALL 140621C00050000 C 06/21/14 50.0 6.00 6.55
ALL 140621C00052500 C 06/21/14 52.5 3.90 4.20
ALL 140621C00055000 C 06/21/14 55.0 2.03 2.09
ALL 140621C00057500 C 06/21/14 57.5 0.75 0.77
ALL 140621C00060000 C 06/21/14 60.0 0.19 0.23
ALL 140621C00062500 C 06/21/14 62.5 0.01 0.13
ALL 140621C00065000 C 06/21/14 65.0 0.00 0.19
ALL 140621C00070000 C 06/21/14 70.0 0.00 0.13
ALL 140621P00045000 P 06/21/14 45.0 0.03 0.19
ALL 140621P00050000 P 06/21/14 50.0 0.19 0.30
ALL 140621P00052500 P 06/21/14 52.5 0.46 0.49
ALL 140621P00055000 P 06/21/14 55.0 1.06 1.09
ALL 140621P00057500 P 06/21/14 57.5 2.29 2.37
ALL 140621P00060000 P 06/21/14 60.0 4.10 4.60
ALL 140621P00062500 P 06/21/14 62.5 6.40 6.95
ALL 140621P00065000 P 06/21/14 65.0 7.85 9.70
ALL 140621P00070000 P 06/21/14 70.0 12.45 14.50
ALL 140719C00045000 C 07/19/14 45.0 10.75 11.50
ALL 140719C00050000 C 07/19/14 50.0 6.15 6.55
ALL 140719C00052500 C 07/19/14 52.5 4.05 4.30
ALL 140719C00055000 C 07/19/14 55.0 2.27 2.33
ALL 140719C00057500 C 07/19/14 57.5 0.99 1.04
ALL 140719C00060000 C 07/19/14 60.0 0.32 0.37
ALL 140719C00062500 C 07/19/14 62.5 0.08 0.16
ALL 140719C00065000 C 07/19/14 65.0 0.01 0.18
ALL 140719C00070000 C 07/19/14 70.0 0.00 0.13
ALL 140719C00075000 C 07/19/14 75.0 0.00 0.07
ALL 140719C00080000 C 07/19/14 80.0 0.00 0.03
ALL 140719P00045000 P 07/19/14 45.0 0.05 0.20
ALL 140719P00050000 P 07/19/14 50.0 0.33 0.38
ALL 140719P00052500 P 07/19/14 52.5 0.66 0.70
ALL 140719P00055000 P 07/19/14 55.0 1.33 1.38
ALL 140719P00057500 P 07/19/14 57.5 2.55 2.62
ALL 140719P00060000 P 07/19/14 60.0 4.25 4.65
ALL 140719P00062500 P 07/19/14 62.5 6.50 7.05
ALL 140719P00065000 P 07/19/14 65.0 8.95 9.45
ALL 140719P00070000 P 07/19/14 70.0 13.20 14.60
ALL 140719P00075000 P 07/19/14 75.0 17.45 20.65
ALL 140719P00080000 P 07/19/14 80.0 22.45 25.85
ALL 141018C00040000 C 10/18/14 40.0 15.15 17.00
ALL 141018C00045000 C 10/18/14 45.0 10.70 11.95
ALL 141018C00050000 C 10/18/14 50.0 6.45 6.90
ALL 141018C00052500 C 10/18/14 52.5 4.65 4.90
ALL 141018C00055000 C 10/18/14 55.0 3.00 3.15
ALL 141018C00057500 C 10/18/14 57.5 1.75 1.81
ALL 141018C00060000 C 10/18/14 60.0 0.90 0.97
ALL 141018C00062500 C 10/18/14 62.5 0.43 0.50
ALL 141018C00065000 C 10/18/14 65.0 0.11 0.31
ALL 141018C00070000 C 10/18/14 70.0 0.01 0.24
ALL 141018P00040000 P 10/18/14 40.0 0.08 0.29
ALL 141018P00045000 P 10/18/14 45.0 0.31 0.46
ALL 141018P00050000 P 10/18/14 50.0 0.89 0.96
ALL 141018P00052500 P 10/18/14 52.5 1.44 1.51
ALL 141018P00055000 P 10/18/14 55.0 2.30 2.37
ALL 141018P00057500 P 10/18/14 57.5 3.50 3.65
ALL 141018P00060000 P 10/18/14 60.0 5.10 5.35
ALL 141018P00062500 P 10/18/14 62.5 7.10 7.65
ALL 141018P00065000 P 10/18/14 65.0 9.35 9.90
ALL 141018P00070000 P 10/18/14 70.0 13.45 15.45
ALL 150117C00020000 C 01/17/15 20.0 34.65 37.80
ALL 150117C00023000 C 01/17/15 23.0 31.65 34.90
ALL 150117C00025000 C 01/17/15 25.0 29.65 32.90
ALL 150117C00028000 C 01/17/15 28.0 26.65 29.80
ALL 150117C00030000 C 01/17/15 30.0 24.65 27.80
ALL 150117C00033000 C 01/17/15 33.0 21.65 24.75
ALL 150117C00035000 C 01/17/15 35.0 19.65 22.80
ALL 150117C00037000 C 01/17/15 37.0 18.70 19.45
ALL 150117C00040000 C 01/17/15 40.0 15.75 16.50
ALL 150117C00042000 C 01/17/15 42.0 13.80 14.55
ALL 150117C00045000 C 01/17/15 45.0 11.00 11.70
ALL 150117C00047000 C 01/17/15 47.0 9.35 9.80
ALL 150117C00050000 C 01/17/15 50.0 6.85 7.30
ALL 150117C00052500 C 01/17/15 52.5 5.10 5.40
ALL 150117C00055000 C 01/17/15 55.0 3.60 3.80
ALL 150117C00057500 C 01/17/15 57.5 2.36 2.46
ALL 150117C00060000 C 01/17/15 60.0 1.44 1.54
ALL 150117C00062500 C 01/17/15 62.5 0.82 0.92
ALL 150117C00065000 C 01/17/15 65.0 0.41 0.56
ALL 150117C00070000 C 01/17/15 70.0 0.03 0.24
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.25
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.06
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.09
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.15
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.25
ALL 150117P00030000 P 01/17/15 30.0 0.01 0.25
ALL 150117P00033000 P 01/17/15 33.0 0.05 0.26
ALL 150117P00035000 P 01/17/15 35.0 0.10 0.30
ALL 150117P00037000 P 01/17/15 37.0 0.16 0.35
ALL 150117P00040000 P 01/17/15 40.0 0.27 0.49
ALL 150117P00042000 P 01/17/15 42.0 0.40 0.55
ALL 150117P00045000 P 01/17/15 45.0 0.67 0.80
ALL 150117P00047000 P 01/17/15 47.0 0.95 1.04
ALL 150117P00050000 P 01/17/15 50.0 1.50 1.59
ALL 150117P00052500 P 01/17/15 52.5 2.19 2.27
ALL 150117P00055000 P 01/17/15 55.0 3.10 3.25
ALL 150117P00057500 P 01/17/15 57.5 4.35 4.55
ALL 150117P00060000 P 01/17/15 60.0 5.90 6.15
ALL 150117P00062500 P 01/17/15 62.5 7.70 8.25
ALL 150117P00065000 P 01/17/15 65.0 9.85 10.45
ALL 150117P00070000 P 01/17/15 70.0 14.10 15.25
ALL 150117P00075000 P 01/17/15 75.0 18.30 20.50
ALL 160115C00030000 C 01/15/16 30.0 23.80 28.55
ALL 160115C00035000 C 01/15/16 35.0 19.80 23.55
ALL 160115C00040000 C 01/15/16 40.0 14.05 18.80
ALL 160115C00045000 C 01/15/16 45.0 11.40 12.40
ALL 160115C00050000 C 01/15/16 50.0 8.05 8.90
ALL 160115C00052500 C 01/15/16 52.5 6.50 7.35
ALL 160115C00055000 C 01/15/16 55.0 5.20 5.90
ALL 160115C00057500 C 01/15/16 57.5 4.10 4.75
ALL 160115C00060000 C 01/15/16 60.0 3.10 3.70
ALL 160115C00062500 C 01/15/16 62.5 2.25 2.93
ALL 160115C00065000 C 01/15/16 65.0 1.78 2.16
ALL 160115C00070000 C 01/15/16 70.0 0.86 1.33
ALL 160115C00075000 C 01/15/16 75.0 0.34 0.82
ALL 160115C00080000 C 01/15/16 80.0 0.06 0.53
ALL 160115P00030000 P 01/15/16 30.0 0.47 0.60
ALL 160115P00035000 P 01/15/16 35.0 0.62 1.04
ALL 160115P00040000 P 01/15/16 40.0 1.23 1.60
ALL 160115P00045000 P 01/15/16 45.0 2.06 2.73
ALL 160115P00050000 P 01/15/16 50.0 3.60 4.35
ALL 160115P00052500 P 01/15/16 52.5 4.60 5.35
ALL 160115P00055000 P 01/15/16 55.0 5.65 6.60
ALL 160115P00057500 P 01/15/16 57.5 7.00 7.95
ALL 160115P00060000 P 01/15/16 60.0 8.55 9.40
ALL 160115P00062500 P 01/15/16 62.5 10.25 11.30
ALL 160115P00065000 P 01/15/16 65.0 11.85 13.25
ALL 160115P00070000 P 01/15/16 70.0 14.50 18.50
ALL 160115P00075000 P 01/15/16 75.0 18.95 22.95
ALL 160115P00080000 P 01/15/16 80.0 24.00 27.90

OPRA data is delayed 15 minutes.