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 (2014-09-12)Premium Content

Allstate Corporation (ALL)
As of Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 141122C00040000 C 11/22/14 40.0 27.25 27.50
ALL 141122C00042500 C 11/22/14 42.5 24.35 25.00
ALL 141122C00045000 C 11/22/14 45.0 22.25 22.50
ALL 141122C00047500 C 11/22/14 47.5 19.30 20.00
ALL 141122C00050000 C 11/22/14 50.0 15.85 18.05
ALL 141122C00052500 C 11/22/14 52.5 14.30 15.55
ALL 141122C00055000 C 11/22/14 55.0 12.05 12.50
ALL 141122C00057500 C 11/22/14 57.5 9.50 10.00
ALL 141122C00060000 C 11/22/14 60.0 7.35 7.55
ALL 141122C00062500 C 11/22/14 62.5 4.85 5.00
ALL 141122C00065000 C 11/22/14 65.0 2.36 2.45
ALL 141122C00067500 C 11/22/14 67.5 0.04 0.51
ALL 141122C00070000 C 11/22/14 70.0 0.00 0.03
ALL 141122C00072500 C 11/22/14 72.5 0.00 0.03
ALL 141122C00075000 C 11/22/14 75.0 0.00 0.03
ALL 141122C00080000 C 11/22/14 80.0 0.00 0.03
ALL 141122P00040000 P 11/22/14 40.0 0.00 0.03
ALL 141122P00042500 P 11/22/14 42.5 0.00 0.01
ALL 141122P00045000 P 11/22/14 45.0 0.00 0.03
ALL 141122P00047500 P 11/22/14 47.5 0.00 0.03
ALL 141122P00050000 P 11/22/14 50.0 0.00 0.01
ALL 141122P00052500 P 11/22/14 52.5 0.00 0.01
ALL 141122P00055000 P 11/22/14 55.0 0.00 0.03
ALL 141122P00057500 P 11/22/14 57.5 0.00 0.03
ALL 141122P00060000 P 11/22/14 60.0 0.00 0.03
ALL 141122P00062500 P 11/22/14 62.5 0.00 0.03
ALL 141122P00065000 P 11/22/14 65.0 0.00 0.03
ALL 141122P00067500 P 11/22/14 67.5 0.00 0.19
ALL 141122P00070000 P 11/22/14 70.0 1.97 2.64
ALL 141122P00072500 P 11/22/14 72.5 4.40 5.20
ALL 141122P00075000 P 11/22/14 75.0 6.25 7.75
ALL 141122P00080000 P 11/22/14 80.0 11.10 12.95
ALL 141220C00040000 C 12/20/14 40.0 26.85 27.85
ALL 141220C00042500 C 12/20/14 42.5 24.35 25.35
ALL 141220C00045000 C 12/20/14 45.0 21.85 22.85
ALL 141220C00047500 C 12/20/14 47.5 19.60 20.75
ALL 141220C00050000 C 12/20/14 50.0 16.25 17.85
ALL 141220C00052500 C 12/20/14 52.5 14.60 15.30
ALL 141220C00055000 C 12/20/14 55.0 12.30 12.80
ALL 141220C00057500 C 12/20/14 57.5 8.85 10.30
ALL 141220C00060000 C 12/20/14 60.0 7.35 7.95
ALL 141220C00062500 C 12/20/14 62.5 4.85 5.40
ALL 141220C00065000 C 12/20/14 65.0 2.41 2.74
ALL 141220C00067500 C 12/20/14 67.5 0.63 0.81
ALL 141220C00070000 C 12/20/14 70.0 0.06 0.18
ALL 141220C00072500 C 12/20/14 72.5 0.00 0.08
ALL 141220C00075000 C 12/20/14 75.0 0.00 0.04
ALL 141220C00080000 C 12/20/14 80.0 0.00 0.03
ALL 141220P00040000 P 12/20/14 40.0 0.00 0.03
ALL 141220P00042500 P 12/20/14 42.5 0.00 0.03
ALL 141220P00045000 P 12/20/14 45.0 0.00 0.03
ALL 141220P00047500 P 12/20/14 47.5 0.00 0.03
ALL 141220P00050000 P 12/20/14 50.0 0.00 0.03
ALL 141220P00052500 P 12/20/14 52.5 0.00 0.04
ALL 141220P00055000 P 12/20/14 55.0 0.00 0.06
ALL 141220P00057500 P 12/20/14 57.5 0.00 0.11
ALL 141220P00060000 P 12/20/14 60.0 0.03 0.12
ALL 141220P00062500 P 12/20/14 62.5 0.05 0.17
ALL 141220P00065000 P 12/20/14 65.0 0.26 0.29
ALL 141220P00067500 P 12/20/14 67.5 1.00 1.07
ALL 141220P00070000 P 12/20/14 70.0 2.58 3.05
ALL 141220P00072500 P 12/20/14 72.5 4.65 5.45
ALL 141220P00075000 P 12/20/14 75.0 7.15 7.95
ALL 141220P00080000 P 12/20/14 80.0 11.35 14.10
ALL 150117C00020000 C 01/17/15 20.0 46.20 47.75
ALL 150117C00023000 C 01/17/15 23.0 43.85 44.75
ALL 150117C00025000 C 01/17/15 25.0 41.85 42.75
ALL 150117C00028000 C 01/17/15 28.0 38.85 39.75
ALL 150117C00030000 C 01/17/15 30.0 36.85 37.75
ALL 150117C00033000 C 01/17/15 33.0 33.85 34.75
ALL 150117C00035000 C 01/17/15 35.0 31.85 32.70
ALL 150117C00037000 C 01/17/15 37.0 29.85 30.70
ALL 150117C00040000 C 01/17/15 40.0 26.20 27.70
ALL 150117C00042000 C 01/17/15 42.0 24.25 25.70
ALL 150117C00045000 C 01/17/15 45.0 21.90 22.70
ALL 150117C00047000 C 01/17/15 47.0 19.20 22.05
ALL 150117C00050000 C 01/17/15 50.0 17.10 17.70
ALL 150117C00052500 C 01/17/15 52.5 14.80 15.20
ALL 150117C00055000 C 01/17/15 55.0 12.30 12.70
ALL 150117C00057500 C 01/17/15 57.5 9.85 10.20
ALL 150117C00060000 C 01/17/15 60.0 7.35 7.70
ALL 150117C00062500 C 01/17/15 62.5 4.90 5.15
ALL 150117C00065000 C 01/17/15 65.0 2.72 2.79
ALL 150117C00067500 C 01/17/15 67.5 1.07 1.13
ALL 150117C00070000 C 01/17/15 70.0 0.25 0.33
ALL 150117C00072500 C 01/17/15 72.5 0.03 0.19
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.09
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.04
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 0.03
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.03
ALL 150117P00040000 P 01/17/15 40.0 0.01 0.03
ALL 150117P00042000 P 01/17/15 42.0 0.00 0.03
ALL 150117P00045000 P 01/17/15 45.0 0.00 0.04
ALL 150117P00047000 P 01/17/15 47.0 0.00 0.05
ALL 150117P00050000 P 01/17/15 50.0 0.00 0.07
ALL 150117P00052500 P 01/17/15 52.5 0.00 0.14
ALL 150117P00055000 P 01/17/15 55.0 0.01 0.19
ALL 150117P00057500 P 01/17/15 57.5 0.06 0.18
ALL 150117P00060000 P 01/17/15 60.0 0.09 0.22
ALL 150117P00062500 P 01/17/15 62.5 0.25 0.31
ALL 150117P00065000 P 01/17/15 65.0 0.59 0.64
ALL 150117P00067500 P 01/17/15 67.5 1.43 1.49
ALL 150117P00070000 P 01/17/15 70.0 2.88 3.20
ALL 150117P00072500 P 01/17/15 72.5 4.55 5.50
ALL 150117P00075000 P 01/17/15 75.0 7.10 7.95
ALL 150117P00080000 P 01/17/15 80.0 11.35 13.25
ALL 150417C00032500 C 04/17/15 32.5 34.35 35.65
ALL 150417C00035000 C 04/17/15 35.0 30.45 34.90
ALL 150417C00037500 C 04/17/15 37.5 28.05 30.65
ALL 150417C00040000 C 04/17/15 40.0 25.55 28.15
ALL 150417C00042500 C 04/17/15 42.5 24.35 25.65
ALL 150417C00045000 C 04/17/15 45.0 21.85 23.15
ALL 150417C00047500 C 04/17/15 47.5 19.70 20.65
ALL 150417C00050000 C 04/17/15 50.0 17.20 18.15
ALL 150417C00052500 C 04/17/15 52.5 14.70 15.65
ALL 150417C00055000 C 04/17/15 55.0 12.10 13.15
ALL 150417C00057500 C 04/17/15 57.5 9.80 10.60
ALL 150417C00060000 C 04/17/15 60.0 7.55 8.00
ALL 150417C00062500 C 04/17/15 62.5 5.45 6.00
ALL 150417C00065000 C 04/17/15 65.0 3.60 4.05
ALL 150417C00067500 C 04/17/15 67.5 2.14 2.27
ALL 150417C00070000 C 04/17/15 70.0 1.11 1.33
ALL 150417C00072500 C 04/17/15 72.5 0.44 0.69
ALL 150417C00075000 C 04/17/15 75.0 0.10 0.33
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.14
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.05
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.06
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.08
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.13
ALL 150417P00042500 P 04/17/15 42.5 0.04 0.20
ALL 150417P00045000 P 04/17/15 45.0 0.06 0.24
ALL 150417P00047500 P 04/17/15 47.5 0.08 0.26
ALL 150417P00050000 P 04/17/15 50.0 0.10 0.29
ALL 150417P00052500 P 04/17/15 52.5 0.05 0.49
ALL 150417P00055000 P 04/17/15 55.0 0.21 0.41
ALL 150417P00057500 P 04/17/15 57.5 0.40 0.64
ALL 150417P00060000 P 04/17/15 60.0 0.55 0.74
ALL 150417P00062500 P 04/17/15 62.5 0.86 1.10
ALL 150417P00065000 P 04/17/15 65.0 1.66 1.84
ALL 150417P00067500 P 04/17/15 67.5 2.68 2.82
ALL 150417P00070000 P 04/17/15 70.0 4.10 4.35
ALL 150417P00072500 P 04/17/15 72.5 5.55 6.20
ALL 150417P00075000 P 04/17/15 75.0 7.65 8.50
ALL 150417P00080000 P 04/17/15 80.0 12.05 13.35
ALL 160115C00030000 C 01/15/16 30.0 35.40 39.90
ALL 160115C00032500 C 01/15/16 32.5 33.35 37.35
ALL 160115C00035000 C 01/15/16 35.0 30.40 34.90
ALL 160115C00037500 C 01/15/16 37.5 28.75 32.05
ALL 160115C00040000 C 01/15/16 40.0 25.40 29.90
ALL 160115C00042500 C 01/15/16 42.5 23.75 27.05
ALL 160115C00045000 C 01/15/16 45.0 20.40 24.90
ALL 160115C00047500 C 01/15/16 47.5 18.40 22.40
ALL 160115C00050000 C 01/15/16 50.0 16.55 19.35
ALL 160115C00052500 C 01/15/16 52.5 14.40 16.80
ALL 160115C00055000 C 01/15/16 55.0 11.80 14.95
ALL 160115C00057500 C 01/15/16 57.5 10.75 11.70
ALL 160115C00060000 C 01/15/16 60.0 8.55 10.05
ALL 160115C00062500 C 01/15/16 62.5 6.95 8.30
ALL 160115C00065000 C 01/15/16 65.0 5.35 6.35
ALL 160115C00067500 C 01/15/16 67.5 4.05 4.95
ALL 160115C00070000 C 01/15/16 70.0 2.91 3.75
ALL 160115C00072500 C 01/15/16 72.5 2.01 2.84
ALL 160115C00075000 C 01/15/16 75.0 1.38 2.21
ALL 160115C00080000 C 01/15/16 80.0 0.35 0.75
ALL 160115P00030000 P 01/15/16 30.0 0.08 0.35
ALL 160115P00032500 P 01/15/16 32.5 0.10 0.43
ALL 160115P00035000 P 01/15/16 35.0 0.14 0.47
ALL 160115P00037500 P 01/15/16 37.5 0.18 0.51
ALL 160115P00040000 P 01/15/16 40.0 0.30 0.59
ALL 160115P00042500 P 01/15/16 42.5 0.31 0.66
ALL 160115P00045000 P 01/15/16 45.0 0.40 0.77
ALL 160115P00047500 P 01/15/16 47.5 0.54 0.91
ALL 160115P00050000 P 01/15/16 50.0 0.73 1.09
ALL 160115P00052500 P 01/15/16 52.5 1.08 1.35
ALL 160115P00055000 P 01/15/16 55.0 1.41 1.73
ALL 160115P00057500 P 01/15/16 57.5 1.85 2.17
ALL 160115P00060000 P 01/15/16 60.0 2.43 2.78
ALL 160115P00062500 P 01/15/16 62.5 3.05 3.55
ALL 160115P00065000 P 01/15/16 65.0 4.00 4.55
ALL 160115P00067500 P 01/15/16 67.5 5.10 5.70
ALL 160115P00070000 P 01/15/16 70.0 6.25 7.15
ALL 160115P00072500 P 01/15/16 72.5 7.30 9.10
ALL 160115P00075000 P 01/15/16 75.0 9.10 10.50
ALL 160115P00080000 P 01/15/16 80.0 12.55 15.65
ALL 170120C00035000 C 01/20/17 35.0 30.40 34.90
ALL 170120C00037500 C 01/20/17 37.5 27.90 32.40
ALL 170120C00040000 C 01/20/17 40.0 25.40 29.90
ALL 170120C00042500 C 01/20/17 42.5 22.90 27.40
ALL 170120C00045000 C 01/20/17 45.0 20.50 24.90
ALL 170120C00047500 C 01/20/17 47.5 18.10 22.55
ALL 170120C00050000 C 01/20/17 50.0 16.00 20.50
ALL 170120C00055000 C 01/20/17 55.0 12.85 15.15
ALL 170120C00057500 C 01/20/17 57.5 10.85 13.35
ALL 170120C00060000 C 01/20/17 60.0 9.60 11.40
ALL 170120C00062500 C 01/20/17 62.5 8.00 9.95
ALL 170120C00065000 C 01/20/17 65.0 6.60 8.55
ALL 170120C00067500 C 01/20/17 67.5 5.65 7.30
ALL 170120C00070000 C 01/20/17 70.0 4.75 6.10
ALL 170120C00072500 C 01/20/17 72.5 3.85 4.95
ALL 170120C00075000 C 01/20/17 75.0 3.05 4.10
ALL 170120C00080000 C 01/20/17 80.0 1.86 2.69
ALL 170120C00085000 C 01/20/17 85.0 1.10 1.71
ALL 170120P00035000 P 01/20/17 35.0 0.13 0.91
ALL 170120P00037500 P 01/20/17 37.5 0.26 1.00
ALL 170120P00040000 P 01/20/17 40.0 0.40 1.00
ALL 170120P00042500 P 01/20/17 42.5 0.59 1.59
ALL 170120P00045000 P 01/20/17 45.0 0.82 1.82
ALL 170120P00047500 P 01/20/17 47.5 1.12 1.94
ALL 170120P00050000 P 01/20/17 50.0 1.49 1.95
ALL 170120P00055000 P 01/20/17 55.0 2.20 2.94
ALL 170120P00057500 P 01/20/17 57.5 2.85 4.15
ALL 170120P00060000 P 01/20/17 60.0 3.60 5.00
ALL 170120P00062500 P 01/20/17 62.5 4.50 5.75
ALL 170120P00065000 P 01/20/17 65.0 5.80 7.05
ALL 170120P00067500 P 01/20/17 67.5 6.90 8.35
ALL 170120P00070000 P 01/20/17 70.0 8.25 9.75
ALL 170120P00072500 P 01/20/17 72.5 9.70 11.30
ALL 170120P00075000 P 01/20/17 75.0 11.25 12.95
ALL 170120P00080000 P 01/20/17 80.0 14.75 17.05
ALL 170120P00085000 P 01/20/17 85.0 18.75 21.30

OPRA data is delayed 15 minutes.