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 (2016-12-09)Premium Content

Allstate Corporation (ALL)
As of Jan 20 2017 2:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170217C00037500 C 02/17/17 37.5 35.75 38.00
ALL 170217C00040000 C 02/17/17 40.0 32.65 36.60
ALL 170217C00042500 C 02/17/17 42.5 30.15 34.10
ALL 170217C00045000 C 02/17/17 45.0 27.60 31.60
ALL 170217C00050000 C 02/17/17 50.0 22.60 26.60
ALL 170217C00055000 C 02/17/17 55.0 18.10 21.65
ALL 170217C00060000 C 02/17/17 60.0 13.10 16.65
ALL 170217C00065000 C 02/17/17 65.0 9.35 10.20
ALL 170217C00067500 C 02/17/17 67.5 5.40 9.30
ALL 170217C00070000 C 02/17/17 70.0 4.60 5.10
ALL 170217C00072500 C 02/17/17 72.5 2.83 2.89
ALL 170217C00075000 C 02/17/17 75.0 1.27 1.29
ALL 170217C00077500 C 02/17/17 77.5 0.38 0.41
ALL 170217C00080000 C 02/17/17 80.0 0.05 0.13
ALL 170217C00082500 C 02/17/17 82.5 0.00 0.10
ALL 170217C00085000 C 02/17/17 85.0 0.00 0.06
ALL 170217C00090000 C 02/17/17 90.0 0.00 0.05
ALL 170217C00095000 C 02/17/17 95.0 0.00 0.04
ALL 170217C00100000 C 02/17/17 100.0 0.00 0.04
ALL 170217C00105000 C 02/17/17 105.0 0.00 0.03
ALL 170217C00110000 C 02/17/17 110.0 0.00 0.04
ALL 170217P00037500 P 02/17/17 37.5 0.00 0.04
ALL 170217P00040000 P 02/17/17 40.0 0.00 0.04
ALL 170217P00042500 P 02/17/17 42.5 0.00 0.04
ALL 170217P00045000 P 02/17/17 45.0 0.00 0.05
ALL 170217P00050000 P 02/17/17 50.0 0.00 0.07
ALL 170217P00055000 P 02/17/17 55.0 0.00 0.09
ALL 170217P00060000 P 02/17/17 60.0 0.00 0.08
ALL 170217P00065000 P 02/17/17 65.0 0.04 0.14
ALL 170217P00067500 P 02/17/17 67.5 0.11 0.17
ALL 170217P00070000 P 02/17/17 70.0 0.28 0.32
ALL 170217P00072500 P 02/17/17 72.5 0.67 0.70
ALL 170217P00075000 P 02/17/17 75.0 1.59 1.62
ALL 170217P00077500 P 02/17/17 77.5 2.99 3.60
ALL 170217P00080000 P 02/17/17 80.0 5.00 5.75
ALL 170217P00082500 P 02/17/17 82.5 7.35 9.90
ALL 170217P00085000 P 02/17/17 85.0 8.80 11.55
ALL 170217P00090000 P 02/17/17 90.0 13.40 17.35
ALL 170217P00095000 P 02/17/17 95.0 18.40 22.35
ALL 170217P00100000 P 02/17/17 100.0 23.40 27.40
ALL 170217P00105000 P 02/17/17 105.0 28.40 32.40
ALL 170217P00110000 P 02/17/17 110.0 34.10 35.80
ALL 170421C00035000 C 04/21/17 35.0 38.75 40.45
ALL 170421C00037500 C 04/21/17 37.5 35.10 39.10
ALL 170421C00040000 C 04/21/17 40.0 32.60 36.60
ALL 170421C00042500 C 04/21/17 42.5 30.10 34.10
ALL 170421C00045000 C 04/21/17 45.0 28.80 30.35
ALL 170421C00047500 C 04/21/17 47.5 25.20 29.10
ALL 170421C00050000 C 04/21/17 50.0 22.65 26.55
ALL 170421C00055000 C 04/21/17 55.0 17.70 21.70
ALL 170421C00060000 C 04/21/17 60.0 14.05 15.35
ALL 170421C00062500 C 04/21/17 62.5 11.65 13.35
ALL 170421C00065000 C 04/21/17 65.0 9.50 10.35
ALL 170421C00067500 C 04/21/17 67.5 7.20 7.95
ALL 170421C00070000 C 04/21/17 70.0 5.15 5.45
ALL 170421C00072500 C 04/21/17 72.5 3.45 3.55
ALL 170421C00075000 C 04/21/17 75.0 1.94 1.98
ALL 170421C00077500 C 04/21/17 77.5 0.90 0.94
ALL 170421C00080000 C 04/21/17 80.0 0.31 0.38
ALL 170421C00082500 C 04/21/17 82.5 0.06 0.18
ALL 170421C00085000 C 04/21/17 85.0 0.00 0.09
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.07
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.07
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.05
ALL 170421P00035000 P 04/21/17 35.0 0.00 0.07
ALL 170421P00037500 P 04/21/17 37.5 0.00 0.07
ALL 170421P00040000 P 04/21/17 40.0 0.00 0.07
ALL 170421P00042500 P 04/21/17 42.5 0.00 0.08
ALL 170421P00045000 P 04/21/17 45.0 0.00 0.08
ALL 170421P00047500 P 04/21/17 47.5 0.00 0.09
ALL 170421P00050000 P 04/21/17 50.0 0.00 0.09
ALL 170421P00055000 P 04/21/17 55.0 0.04 0.13
ALL 170421P00060000 P 04/21/17 60.0 0.10 0.21
ALL 170421P00062500 P 04/21/17 62.5 0.18 0.27
ALL 170421P00065000 P 04/21/17 65.0 0.30 0.36
ALL 170421P00067500 P 04/21/17 67.5 0.50 0.56
ALL 170421P00070000 P 04/21/17 70.0 0.86 0.89
ALL 170421P00072500 P 04/21/17 72.5 1.49 1.51
ALL 170421P00075000 P 04/21/17 75.0 2.49 2.53
ALL 170421P00077500 P 04/21/17 77.5 3.90 4.05
ALL 170421P00080000 P 04/21/17 80.0 5.80 6.20
ALL 170421P00082500 P 04/21/17 82.5 7.20 8.90
ALL 170421P00085000 P 04/21/17 85.0 8.70 11.35
ALL 170421P00090000 P 04/21/17 90.0 14.55 16.55
ALL 170421P00095000 P 04/21/17 95.0 18.65 22.50
ALL 170421P00100000 P 04/21/17 100.0 24.75 26.30
ALL 170721C00037500 C 07/21/17 37.5 36.05 37.95
ALL 170721C00040000 C 07/21/17 40.0 32.60 36.45
ALL 170721C00042500 C 07/21/17 42.5 30.15 34.10
ALL 170721C00045000 C 07/21/17 45.0 27.65 31.65
ALL 170721C00047500 C 07/21/17 47.5 25.20 29.50
ALL 170721C00050000 C 07/21/17 50.0 22.70 26.45
ALL 170721C00055000 C 07/21/17 55.0 17.75 21.75
ALL 170721C00060000 C 07/21/17 60.0 14.55 15.30
ALL 170721C00062500 C 07/21/17 62.5 10.95 13.20
ALL 170721C00065000 C 07/21/17 65.0 9.95 10.80
ALL 170721C00067500 C 07/21/17 67.5 7.85 8.45
ALL 170721C00070000 C 07/21/17 70.0 6.00 6.40
ALL 170721C00072500 C 07/21/17 72.5 4.25 4.75
ALL 170721C00075000 C 07/21/17 75.0 2.91 3.30
ALL 170721C00077500 C 07/21/17 77.5 1.73 1.91
ALL 170721C00080000 C 07/21/17 80.0 0.91 1.24
ALL 170721C00082500 C 07/21/17 82.5 0.44 0.70
ALL 170721C00085000 C 07/21/17 85.0 0.17 0.37
ALL 170721C00090000 C 07/21/17 90.0 0.01 0.15
ALL 170721C00095000 C 07/21/17 95.0 0.00 0.10
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.10
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.09
ALL 170721P00037500 P 07/21/17 37.5 0.03 0.15
ALL 170721P00040000 P 07/21/17 40.0 0.05 0.08
ALL 170721P00042500 P 07/21/17 42.5 0.04 0.20
ALL 170721P00045000 P 07/21/17 45.0 0.06 0.22
ALL 170721P00047500 P 07/21/17 47.5 0.09 0.25
ALL 170721P00050000 P 07/21/17 50.0 0.12 0.29
ALL 170721P00055000 P 07/21/17 55.0 0.23 0.40
ALL 170721P00060000 P 07/21/17 60.0 0.45 0.61
ALL 170721P00062500 P 07/21/17 62.5 0.62 0.81
ALL 170721P00065000 P 07/21/17 65.0 0.87 1.03
ALL 170721P00067500 P 07/21/17 67.5 1.23 1.55
ALL 170721P00070000 P 07/21/17 70.0 1.76 2.03
ALL 170721P00072500 P 07/21/17 72.5 2.56 2.76
ALL 170721P00075000 P 07/21/17 75.0 3.60 3.95
ALL 170721P00077500 P 07/21/17 77.5 4.95 5.35
ALL 170721P00080000 P 07/21/17 80.0 6.45 7.15
ALL 170721P00082500 P 07/21/17 82.5 8.30 9.05
ALL 170721P00085000 P 07/21/17 85.0 9.30 11.50
ALL 170721P00090000 P 07/21/17 90.0 13.80 17.15
ALL 170721P00095000 P 07/21/17 95.0 18.75 22.50
ALL 170721P00100000 P 07/21/17 100.0 23.65 27.60
ALL 170721P00105000 P 07/21/17 105.0 29.35 31.70
ALL 180119C00030000 C 01/19/18 30.0 43.50 45.90
ALL 180119C00032500 C 01/19/18 32.5 39.70 44.50
ALL 180119C00035000 C 01/19/18 35.0 37.50 42.00
ALL 180119C00037500 C 01/19/18 37.5 35.00 39.50
ALL 180119C00040000 C 01/19/18 40.0 32.50 37.00
ALL 180119C00042500 C 01/19/18 42.5 30.00 34.50
ALL 180119C00045000 C 01/19/18 45.0 28.65 30.80
ALL 180119C00047500 C 01/19/18 47.5 26.70 28.10
ALL 180119C00050000 C 01/19/18 50.0 24.10 25.80
ALL 180119C00052500 C 01/19/18 52.5 20.30 24.85
ALL 180119C00055000 C 01/19/18 55.0 19.60 20.80
ALL 180119C00057500 C 01/19/18 57.5 17.50 18.30
ALL 180119C00060000 C 01/19/18 60.0 15.30 16.00
ALL 180119C00062500 C 01/19/18 62.5 12.90 13.90
ALL 180119C00065000 C 01/19/18 65.0 10.85 12.00
ALL 180119C00067500 C 01/19/18 67.5 9.00 9.95
ALL 180119C00070000 C 01/19/18 70.0 7.45 8.10
ALL 180119C00072500 C 01/19/18 72.5 5.90 6.55
ALL 180119C00075000 C 01/19/18 75.0 4.55 5.10
ALL 180119C00077500 C 01/19/18 77.5 3.35 3.75
ALL 180119C00080000 C 01/19/18 80.0 2.34 2.74
ALL 180119C00082500 C 01/19/18 82.5 1.54 2.09
ALL 180119C00085000 C 01/19/18 85.0 1.03 1.40
ALL 180119C00090000 C 01/19/18 90.0 0.32 0.55
ALL 180119C00095000 C 01/19/18 95.0 0.07 0.27
ALL 180119P00030000 P 01/19/18 30.0 0.10 0.35
ALL 180119P00032500 P 01/19/18 32.5 0.14 0.37
ALL 180119P00035000 P 01/19/18 35.0 0.16 0.41
ALL 180119P00037500 P 01/19/18 37.5 0.20 0.45
ALL 180119P00040000 P 01/19/18 40.0 0.26 0.51
ALL 180119P00042500 P 01/19/18 42.5 0.32 0.58
ALL 180119P00045000 P 01/19/18 45.0 0.37 0.63
ALL 180119P00047500 P 01/19/18 47.5 0.45 0.71
ALL 180119P00050000 P 01/19/18 50.0 0.57 0.84
ALL 180119P00052500 P 01/19/18 52.5 0.84 0.97
ALL 180119P00055000 P 01/19/18 55.0 1.03 1.14
ALL 180119P00057500 P 01/19/18 57.5 1.25 1.40
ALL 180119P00060000 P 01/19/18 60.0 1.53 1.65
ALL 180119P00062500 P 01/19/18 62.5 1.90 2.03
ALL 180119P00065000 P 01/19/18 65.0 2.23 2.53
ALL 180119P00067500 P 01/19/18 67.5 2.80 3.25
ALL 180119P00070000 P 01/19/18 70.0 3.45 4.05
ALL 180119P00072500 P 01/19/18 72.5 4.55 4.90
ALL 180119P00075000 P 01/19/18 75.0 5.35 5.95
ALL 180119P00077500 P 01/19/18 77.5 6.50 7.25
ALL 180119P00080000 P 01/19/18 80.0 8.15 9.00
ALL 180119P00082500 P 01/19/18 82.5 9.65 10.75
ALL 180119P00085000 P 01/19/18 85.0 11.60 12.75
ALL 180119P00090000 P 01/19/18 90.0 13.90 16.95
ALL 180119P00095000 P 01/19/18 95.0 19.45 22.45
ALL 190118C00035000 C 01/18/19 35.0 38.45 40.70
ALL 190118C00037500 C 01/18/19 37.5 35.00 39.50
ALL 190118C00040000 C 01/18/19 40.0 32.50 37.00
ALL 190118C00042500 C 01/18/19 42.5 30.10 34.70
ALL 190118C00045000 C 01/18/19 45.0 27.90 32.30
ALL 190118C00047500 C 01/18/19 47.5 25.75 29.55
ALL 190118C00050000 C 01/18/19 50.0 23.50 27.30
ALL 190118C00055000 C 01/18/19 55.0 20.35 21.60
ALL 190118C00060000 C 01/18/19 60.0 16.20 17.70
ALL 190118C00062500 C 01/18/19 62.5 14.30 15.80
ALL 190118C00065000 C 01/18/19 65.0 12.20 13.65
ALL 190118C00067500 C 01/18/19 67.5 10.55 11.95
ALL 190118C00070000 C 01/18/19 70.0 9.00 10.35
ALL 190118C00072500 C 01/18/19 72.5 7.60 8.90
ALL 190118C00075000 C 01/18/19 75.0 6.50 7.25
ALL 190118C00077500 C 01/18/19 77.5 5.35 6.35
ALL 190118C00080000 C 01/18/19 80.0 4.25 5.25
ALL 190118C00082500 C 01/18/19 82.5 3.25 4.00
ALL 190118C00085000 C 01/18/19 85.0 2.57 3.50
ALL 190118C00090000 C 01/18/19 90.0 1.56 2.03
ALL 190118C00095000 C 01/18/19 95.0 0.72 1.31
ALL 190118C00100000 C 01/18/19 100.0 0.26 0.74
ALL 190118P00035000 P 01/18/19 35.0 0.48 0.89
ALL 190118P00037500 P 01/18/19 37.5 0.59 1.00
ALL 190118P00040000 P 01/18/19 40.0 0.70 1.12
ALL 190118P00042500 P 01/18/19 42.5 0.83 1.26
ALL 190118P00045000 P 01/18/19 45.0 1.03 1.48
ALL 190118P00047500 P 01/18/19 47.5 1.21 1.63
ALL 190118P00050000 P 01/18/19 50.0 1.50 1.89
ALL 190118P00055000 P 01/18/19 55.0 2.01 2.52
ALL 190118P00060000 P 01/18/19 60.0 2.96 3.45
ALL 190118P00062500 P 01/18/19 62.5 3.40 4.05
ALL 190118P00065000 P 01/18/19 65.0 4.00 4.70
ALL 190118P00067500 P 01/18/19 67.5 4.80 5.50
ALL 190118P00070000 P 01/18/19 70.0 5.60 6.35
ALL 190118P00072500 P 01/18/19 72.5 6.50 7.45
ALL 190118P00075000 P 01/18/19 75.0 7.60 8.60
ALL 190118P00077500 P 01/18/19 77.5 8.90 9.90
ALL 190118P00080000 P 01/18/19 80.0 10.25 11.35
ALL 190118P00082500 P 01/18/19 82.5 11.80 12.90
ALL 190118P00085000 P 01/18/19 85.0 13.45 14.60
ALL 190118P00090000 P 01/18/19 90.0 17.10 18.05
ALL 190118P00095000 P 01/18/19 95.0 21.15 22.55
ALL 190118P00100000 P 01/18/19 100.0 24.20 27.00

OPRA data is delayed 15 minutes.