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 (2017-03-10)Premium Content

Allstate Corporation (ALL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170616C00060000 C 06/16/17 60.0 26.05 27.45
ALL 170616C00065000 C 06/16/17 65.0 20.20 22.60
ALL 170616C00070000 C 06/16/17 70.0 15.40 17.70
ALL 170616C00072500 C 06/16/17 72.5 11.50 16.00
ALL 170616C00075000 C 06/16/17 75.0 9.35 13.50
ALL 170616C00077500 C 06/16/17 77.5 8.10 11.25
ALL 170616C00080000 C 06/16/17 80.0 6.35 6.60
ALL 170616C00082500 C 06/16/17 82.5 3.85 4.15
ALL 170616C00085000 C 06/16/17 85.0 1.64 1.82
ALL 170616C00087500 C 06/16/17 87.5 0.34 0.45
ALL 170616C00090000 C 06/16/17 90.0 0.01 0.07
ALL 170616C00092500 C 06/16/17 92.5 0.00 0.04
ALL 170616C00095000 C 06/16/17 95.0 0.00 0.05
ALL 170616C00100000 C 06/16/17 100.0 0.00 0.53
ALL 170616C00105000 C 06/16/17 105.0 0.00 0.50
ALL 170616C00110000 C 06/16/17 110.0 0.00 0.16
ALL 170616C00115000 C 06/16/17 115.0 0.00 0.16
ALL 170616P00060000 P 06/16/17 60.0 0.00 0.40
ALL 170616P00065000 P 06/16/17 65.0 0.00 0.08
ALL 170616P00070000 P 06/16/17 70.0 0.00 0.06
ALL 170616P00072500 P 06/16/17 72.5 0.00 0.07
ALL 170616P00075000 P 06/16/17 75.0 0.01 0.09
ALL 170616P00077500 P 06/16/17 77.5 0.01 0.08
ALL 170616P00080000 P 06/16/17 80.0 0.03 0.09
ALL 170616P00082500 P 06/16/17 82.5 0.10 0.18
ALL 170616P00085000 P 06/16/17 85.0 0.44 0.58
ALL 170616P00087500 P 06/16/17 87.5 1.62 1.81
ALL 170616P00090000 P 06/16/17 90.0 1.73 5.50
ALL 170616P00092500 P 06/16/17 92.5 4.75 8.05
ALL 170616P00095000 P 06/16/17 95.0 7.95 10.00
ALL 170616P00100000 P 06/16/17 100.0 12.95 15.70
ALL 170616P00105000 P 06/16/17 105.0 17.80 20.10
ALL 170616P00110000 P 06/16/17 110.0 21.85 26.40
ALL 170616P00115000 P 06/16/17 115.0 28.25 29.90
ALL 170721C00037500 C 07/21/17 37.5 48.75 49.45
ALL 170721C00040000 C 07/21/17 40.0 44.40 48.30
ALL 170721C00042500 C 07/21/17 42.5 41.90 45.80
ALL 170721C00045000 C 07/21/17 45.0 39.40 43.30
ALL 170721C00047500 C 07/21/17 47.5 36.70 40.80
ALL 170721C00050000 C 07/21/17 50.0 35.05 37.55
ALL 170721C00055000 C 07/21/17 55.0 29.10 32.80
ALL 170721C00060000 C 07/21/17 60.0 24.45 28.65
ALL 170721C00062500 C 07/21/17 62.5 23.65 24.45
ALL 170721C00065000 C 07/21/17 65.0 21.20 21.75
ALL 170721C00067500 C 07/21/17 67.5 18.80 19.15
ALL 170721C00070000 C 07/21/17 70.0 16.25 16.80
ALL 170721C00072500 C 07/21/17 72.5 13.80 14.15
ALL 170721C00075000 C 07/21/17 75.0 11.35 11.60
ALL 170721C00077500 C 07/21/17 77.5 8.90 9.15
ALL 170721C00080000 C 07/21/17 80.0 6.45 6.75
ALL 170721C00082500 C 07/21/17 82.5 4.20 4.45
ALL 170721C00085000 C 07/21/17 85.0 2.31 2.53
ALL 170721C00087500 C 07/21/17 87.5 0.97 1.20
ALL 170721C00090000 C 07/21/17 90.0 0.26 0.36
ALL 170721C00092500 C 07/21/17 92.5 0.02 0.21
ALL 170721C00095000 C 07/21/17 95.0 0.00 0.09
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.05
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.03
ALL 170721P00037500 P 07/21/17 37.5 0.00 0.03
ALL 170721P00040000 P 07/21/17 40.0 0.00 0.03
ALL 170721P00042500 P 07/21/17 42.5 0.00 0.21
ALL 170721P00045000 P 07/21/17 45.0 0.00 0.03
ALL 170721P00047500 P 07/21/17 47.5 0.00 0.03
ALL 170721P00050000 P 07/21/17 50.0 0.00 0.03
ALL 170721P00055000 P 07/21/17 55.0 0.00 0.03
ALL 170721P00060000 P 07/21/17 60.0 0.00 0.04
ALL 170721P00062500 P 07/21/17 62.5 0.00 0.07
ALL 170721P00065000 P 07/21/17 65.0 0.01 0.03
ALL 170721P00067500 P 07/21/17 67.5 0.02 0.10
ALL 170721P00070000 P 07/21/17 70.0 0.03 0.12
ALL 170721P00072500 P 07/21/17 72.5 0.05 0.14
ALL 170721P00075000 P 07/21/17 75.0 0.09 0.19
ALL 170721P00077500 P 07/21/17 77.5 0.12 0.26
ALL 170721P00080000 P 07/21/17 80.0 0.25 0.39
ALL 170721P00082500 P 07/21/17 82.5 0.53 0.69
ALL 170721P00085000 P 07/21/17 85.0 1.06 1.28
ALL 170721P00087500 P 07/21/17 87.5 2.18 2.45
ALL 170721P00090000 P 07/21/17 90.0 3.95 4.25
ALL 170721P00092500 P 07/21/17 92.5 4.30 8.05
ALL 170721P00095000 P 07/21/17 95.0 8.70 9.50
ALL 170721P00100000 P 07/21/17 100.0 12.25 16.35
ALL 170721P00105000 P 07/21/17 105.0 18.65 19.15
ALL 171020C00042500 C 10/20/17 42.5 43.10 45.40
ALL 171020C00045000 C 10/20/17 45.0 39.95 42.75
ALL 171020C00047500 C 10/20/17 47.5 36.50 41.10
ALL 171020C00050000 C 10/20/17 50.0 35.00 38.20
ALL 171020C00055000 C 10/20/17 55.0 29.15 33.60
ALL 171020C00060000 C 10/20/17 60.0 24.70 28.25
ALL 171020C00065000 C 10/20/17 65.0 19.10 23.35
ALL 171020C00070000 C 10/20/17 70.0 16.40 18.90
ALL 171020C00072500 C 10/20/17 72.5 13.85 14.45
ALL 171020C00075000 C 10/20/17 75.0 11.70 12.10
ALL 171020C00077500 C 10/20/17 77.5 9.45 9.85
ALL 171020C00080000 C 10/20/17 80.0 7.30 7.70
ALL 171020C00082500 C 10/20/17 82.5 5.45 5.75
ALL 171020C00085000 C 10/20/17 85.0 3.75 4.05
ALL 171020C00087500 C 10/20/17 87.5 2.36 2.64
ALL 171020C00090000 C 10/20/17 90.0 1.39 1.60
ALL 171020C00092500 C 10/20/17 92.5 0.71 0.89
ALL 171020C00095000 C 10/20/17 95.0 0.32 0.47
ALL 171020C00100000 C 10/20/17 100.0 0.03 0.17
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.12
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.14
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.12
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.11
ALL 171020P00042500 P 10/20/17 42.5 0.00 0.16
ALL 171020P00045000 P 10/20/17 45.0 0.00 0.04
ALL 171020P00047500 P 10/20/17 47.5 0.00 0.23
ALL 171020P00050000 P 10/20/17 50.0 0.02 0.07
ALL 171020P00055000 P 10/20/17 55.0 0.03 0.09
ALL 171020P00060000 P 10/20/17 60.0 0.10 0.15
ALL 171020P00065000 P 10/20/17 65.0 0.19 0.35
ALL 171020P00070000 P 10/20/17 70.0 0.34 0.44
ALL 171020P00072500 P 10/20/17 72.5 0.46 0.59
ALL 171020P00075000 P 10/20/17 75.0 0.62 0.79
ALL 171020P00077500 P 10/20/17 77.5 0.88 1.06
ALL 171020P00080000 P 10/20/17 80.0 1.25 1.47
ALL 171020P00082500 P 10/20/17 82.5 1.81 2.02
ALL 171020P00085000 P 10/20/17 85.0 2.63 2.84
ALL 171020P00087500 P 10/20/17 87.5 3.75 4.05
ALL 171020P00090000 P 10/20/17 90.0 5.20 5.55
ALL 171020P00092500 P 10/20/17 92.5 6.95 7.35
ALL 171020P00095000 P 10/20/17 95.0 9.15 9.45
ALL 171020P00100000 P 10/20/17 100.0 12.40 15.65
ALL 171020P00105000 P 10/20/17 105.0 16.85 21.10
ALL 171020P00110000 P 10/20/17 110.0 21.95 25.70
ALL 171020P00115000 P 10/20/17 115.0 28.00 30.30
ALL 171020P00120000 P 10/20/17 120.0 33.00 35.15
ALL 180119C00030000 C 01/19/18 30.0 56.10 56.95
ALL 180119C00032500 C 01/19/18 32.5 51.95 55.80
ALL 180119C00035000 C 01/19/18 35.0 49.10 53.20
ALL 180119C00037500 C 01/19/18 37.5 46.80 50.95
ALL 180119C00040000 C 01/19/18 40.0 44.45 48.30
ALL 180119C00042500 C 01/19/18 42.5 41.55 46.05
ALL 180119C00045000 C 01/19/18 45.0 39.10 43.35
ALL 180119C00047500 C 01/19/18 47.5 36.55 40.85
ALL 180119C00050000 C 01/19/18 50.0 36.20 36.95
ALL 180119C00052500 C 01/19/18 52.5 31.70 36.10
ALL 180119C00055000 C 01/19/18 55.0 31.15 31.75
ALL 180119C00057500 C 01/19/18 57.5 26.50 31.05
ALL 180119C00060000 C 01/19/18 60.0 26.05 26.85
ALL 180119C00062500 C 01/19/18 62.5 23.75 24.45
ALL 180119C00065000 C 01/19/18 65.0 21.35 22.00
ALL 180119C00067500 C 01/19/18 67.5 19.05 19.55
ALL 180119C00070000 C 01/19/18 70.0 16.70 17.30
ALL 180119C00072500 C 01/19/18 72.5 14.35 14.90
ALL 180119C00075000 C 01/19/18 75.0 12.30 12.75
ALL 180119C00077500 C 01/19/18 77.5 10.20 10.60
ALL 180119C00080000 C 01/19/18 80.0 8.20 8.65
ALL 180119C00082500 C 01/19/18 82.5 6.40 6.80
ALL 180119C00085000 C 01/19/18 85.0 4.80 5.15
ALL 180119C00087500 C 01/19/18 87.5 3.60 3.75
ALL 180119C00090000 C 01/19/18 90.0 2.49 2.62
ALL 180119C00092500 C 01/19/18 92.5 1.49 1.75
ALL 180119C00095000 C 01/19/18 95.0 0.91 1.11
ALL 180119C00100000 C 01/19/18 100.0 0.26 0.43
ALL 180119C00105000 C 01/19/18 105.0 0.04 0.22
ALL 180119C00110000 C 01/19/18 110.0 0.00 0.18
ALL 180119C00115000 C 01/19/18 115.0 0.00 0.15
ALL 180119C00120000 C 01/19/18 120.0 0.00 0.19
ALL 180119P00030000 P 01/19/18 30.0 0.00 0.11
ALL 180119P00032500 P 01/19/18 32.5 0.00 0.14
ALL 180119P00035000 P 01/19/18 35.0 0.01 0.10
ALL 180119P00037500 P 01/19/18 37.5 0.00 0.30
ALL 180119P00040000 P 01/19/18 40.0 0.02 0.26
ALL 180119P00042500 P 01/19/18 42.5 0.07 0.29
ALL 180119P00045000 P 01/19/18 45.0 0.10 0.33
ALL 180119P00047500 P 01/19/18 47.5 0.13 0.36
ALL 180119P00050000 P 01/19/18 50.0 0.16 0.36
ALL 180119P00052500 P 01/19/18 52.5 0.20 0.38
ALL 180119P00055000 P 01/19/18 55.0 0.19 0.42
ALL 180119P00057500 P 01/19/18 57.5 0.29 0.46
ALL 180119P00060000 P 01/19/18 60.0 0.36 0.50
ALL 180119P00062500 P 01/19/18 62.5 0.50 0.58
ALL 180119P00065000 P 01/19/18 65.0 0.59 0.75
ALL 180119P00067500 P 01/19/18 67.5 0.71 0.81
ALL 180119P00070000 P 01/19/18 70.0 0.87 1.02
ALL 180119P00072500 P 01/19/18 72.5 1.09 1.22
ALL 180119P00075000 P 01/19/18 75.0 1.38 1.56
ALL 180119P00077500 P 01/19/18 77.5 1.77 1.97
ALL 180119P00080000 P 01/19/18 80.0 2.19 2.48
ALL 180119P00082500 P 01/19/18 82.5 2.96 3.20
ALL 180119P00085000 P 01/19/18 85.0 3.85 4.05
ALL 180119P00087500 P 01/19/18 87.5 4.85 5.20
ALL 180119P00090000 P 01/19/18 90.0 6.25 6.60
ALL 180119P00092500 P 01/19/18 92.5 7.80 8.30
ALL 180119P00095000 P 01/19/18 95.0 9.70 10.30
ALL 180119P00100000 P 01/19/18 100.0 13.90 14.75
ALL 180119P00105000 P 01/19/18 105.0 17.10 21.35
ALL 180119P00110000 P 01/19/18 110.0 21.80 26.15
ALL 180119P00115000 P 01/19/18 115.0 26.85 31.20
ALL 180119P00120000 P 01/19/18 120.0 33.60 34.35
ALL 190118C00035000 C 01/18/19 35.0 50.00 53.65
ALL 190118C00037500 C 01/18/19 37.5 46.50 51.40
ALL 190118C00040000 C 01/18/19 40.0 44.10 48.95
ALL 190118C00042500 C 01/18/19 42.5 41.50 46.40
ALL 190118C00045000 C 01/18/19 45.0 39.10 43.95
ALL 190118C00047500 C 01/18/19 47.5 36.70 41.40
ALL 190118C00050000 C 01/18/19 50.0 34.30 39.00
ALL 190118C00055000 C 01/18/19 55.0 30.10 33.10
ALL 190118C00060000 C 01/18/19 60.0 25.30 28.80
ALL 190118C00062500 C 01/18/19 62.5 23.85 25.40
ALL 190118C00065000 C 01/18/19 65.0 21.95 23.25
ALL 190118C00067500 C 01/18/19 67.5 19.70 21.15
ALL 190118C00070000 C 01/18/19 70.0 17.75 19.10
ALL 190118C00072500 C 01/18/19 72.5 15.45 17.20
ALL 190118C00075000 C 01/18/19 75.0 13.60 15.30
ALL 190118C00077500 C 01/18/19 77.5 12.00 13.55
ALL 190118C00080000 C 01/18/19 80.0 10.15 11.75
ALL 190118C00082500 C 01/18/19 82.5 8.90 10.25
ALL 190118C00085000 C 01/18/19 85.0 7.40 8.70
ALL 190118C00087500 C 01/18/19 87.5 6.30 7.25
ALL 190118C00090000 C 01/18/19 90.0 5.05 6.15
ALL 190118C00092500 C 01/18/19 92.5 4.20 5.00
ALL 190118C00095000 C 01/18/19 95.0 3.30 4.15
ALL 190118C00100000 C 01/18/19 100.0 1.96 2.57
ALL 190118C00105000 C 01/18/19 105.0 1.12 1.63
ALL 190118C00110000 C 01/18/19 110.0 0.35 1.24
ALL 190118C00115000 C 01/18/19 115.0 0.17 0.81
ALL 190118P00035000 P 01/18/19 35.0 0.17 0.60
ALL 190118P00037500 P 01/18/19 37.5 0.30 0.76
ALL 190118P00040000 P 01/18/19 40.0 0.40 0.88
ALL 190118P00042500 P 01/18/19 42.5 0.50 0.97
ALL 190118P00045000 P 01/18/19 45.0 0.60 1.04
ALL 190118P00047500 P 01/18/19 47.5 0.70 1.12
ALL 190118P00050000 P 01/18/19 50.0 0.71 1.01
ALL 190118P00055000 P 01/18/19 55.0 1.05 1.43
ALL 190118P00060000 P 01/18/19 60.0 1.24 1.98
ALL 190118P00062500 P 01/18/19 62.5 1.44 2.09
ALL 190118P00065000 P 01/18/19 65.0 1.72 2.38
ALL 190118P00067500 P 01/18/19 67.5 2.07 2.75
ALL 190118P00070000 P 01/18/19 70.0 2.54 3.10
ALL 190118P00072500 P 01/18/19 72.5 3.05 3.50
ALL 190118P00075000 P 01/18/19 75.0 3.45 4.25
ALL 190118P00077500 P 01/18/19 77.5 4.15 5.00
ALL 190118P00080000 P 01/18/19 80.0 4.85 5.70
ALL 190118P00082500 P 01/18/19 82.5 5.85 6.70
ALL 190118P00085000 P 01/18/19 85.0 6.90 7.80
ALL 190118P00087500 P 01/18/19 87.5 7.90 9.05
ALL 190118P00090000 P 01/18/19 90.0 9.15 10.20
ALL 190118P00092500 P 01/18/19 92.5 10.50 12.20
ALL 190118P00095000 P 01/18/19 95.0 12.10 13.20
ALL 190118P00100000 P 01/18/19 100.0 15.05 16.95
ALL 190118P00105000 P 01/18/19 105.0 18.95 21.45
ALL 190118P00110000 P 01/18/19 110.0 23.45 25.65
ALL 190118P00115000 P 01/18/19 115.0 26.50 31.20

OPRA data is delayed 15 minutes.