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 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 141220C00040000 C 12/20/14 40.0 27.00 28.00
ALL 141220C00042500 C 12/20/14 42.5 23.35 26.65
ALL 141220C00045000 C 12/20/14 45.0 20.85 24.15
ALL 141220C00047500 C 12/20/14 47.5 19.60 20.40
ALL 141220C00050000 C 12/20/14 50.0 17.10 17.90
ALL 141220C00052500 C 12/20/14 52.5 14.60 15.40
ALL 141220C00055000 C 12/20/14 55.0 12.25 13.05
ALL 141220C00057500 C 12/20/14 57.5 9.80 10.30
ALL 141220C00060000 C 12/20/14 60.0 7.40 7.90
ALL 141220C00062500 C 12/20/14 62.5 4.90 5.45
ALL 141220C00065000 C 12/20/14 65.0 2.59 3.10
ALL 141220C00067500 C 12/20/14 67.5 0.69 0.81
ALL 141220C00070000 C 12/20/14 70.0 0.05 0.12
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 0.05
ALL 141220P00057500 P 12/20/14 57.5 0.00 0.10
ALL 141220P00060000 P 12/20/14 60.0 0.02 0.15
ALL 141220P00062500 P 12/20/14 62.5 0.04 0.19
ALL 141220P00065000 P 12/20/14 65.0 0.14 0.21
ALL 141220P00067500 P 12/20/14 67.5 0.73 0.78
ALL 141220P00070000 P 12/20/14 70.0 2.29 2.62
ALL 141220P00072500 P 12/20/14 72.5 4.80 5.20
ALL 141220P00075000 P 12/20/14 75.0 7.20 7.70
ALL 141220P00080000 P 12/20/14 80.0 12.15 12.95
ALL 150117C00020000 C 01/17/15 20.0 45.85 49.20
ALL 150117C00023000 C 01/17/15 23.0 42.85 46.20
ALL 150117C00025000 C 01/17/15 25.0 40.85 44.20
ALL 150117C00028000 C 01/17/15 28.0 37.85 41.20
ALL 150117C00030000 C 01/17/15 30.0 35.85 39.20
ALL 150117C00033000 C 01/17/15 33.0 32.85 36.20
ALL 150117C00035000 C 01/17/15 35.0 30.85 34.20
ALL 150117C00037000 C 01/17/15 37.0 28.85 32.20
ALL 150117C00040000 C 01/17/15 40.0 27.20 27.85
ALL 150117C00042000 C 01/17/15 42.0 25.05 26.05
ALL 150117C00045000 C 01/17/15 45.0 22.05 23.05
ALL 150117C00047000 C 01/17/15 47.0 20.05 21.05
ALL 150117C00050000 C 01/17/15 50.0 17.15 17.95
ALL 150117C00052500 C 01/17/15 52.5 14.70 15.50
ALL 150117C00055000 C 01/17/15 55.0 12.20 13.00
ALL 150117C00057500 C 01/17/15 57.5 9.85 10.35
ALL 150117C00060000 C 01/17/15 60.0 7.45 7.95
ALL 150117C00062500 C 01/17/15 62.5 5.05 5.55
ALL 150117C00065000 C 01/17/15 65.0 2.89 3.35
ALL 150117C00067500 C 01/17/15 67.5 1.22 1.28
ALL 150117C00070000 C 01/17/15 70.0 0.29 0.40
ALL 150117C00072500 C 01/17/15 72.5 0.02 0.16
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.10
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 0.04
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 0.04
ALL 150117P00050000 P 01/17/15 50.0 0.00 0.08
ALL 150117P00052500 P 01/17/15 52.5 0.00 0.14
ALL 150117P00055000 P 01/17/15 55.0 0.02 0.19
ALL 150117P00057500 P 01/17/15 57.5 0.04 0.21
ALL 150117P00060000 P 01/17/15 60.0 0.07 0.25
ALL 150117P00062500 P 01/17/15 62.5 0.21 0.25
ALL 150117P00065000 P 01/17/15 65.0 0.47 0.51
ALL 150117P00067500 P 01/17/15 67.5 1.17 1.31
ALL 150117P00070000 P 01/17/15 70.0 2.75 2.84
ALL 150117P00072500 P 01/17/15 72.5 4.85 5.25
ALL 150117P00075000 P 01/17/15 75.0 7.25 7.75
ALL 150117P00080000 P 01/17/15 80.0 12.10 12.90
ALL 150417C00032500 C 04/17/15 32.5 34.25 35.85
ALL 150417C00035000 C 04/17/15 35.0 30.35 34.90
ALL 150417C00037500 C 04/17/15 37.5 27.70 32.30
ALL 150417C00040000 C 04/17/15 40.0 25.35 29.80
ALL 150417C00042500 C 04/17/15 42.5 22.85 27.35
ALL 150417C00045000 C 04/17/15 45.0 20.40 24.90
ALL 150417C00047500 C 04/17/15 47.5 18.00 20.50
ALL 150417C00050000 C 04/17/15 50.0 17.20 18.00
ALL 150417C00052500 C 04/17/15 52.5 14.75 15.55
ALL 150417C00055000 C 04/17/15 55.0 12.30 13.10
ALL 150417C00057500 C 04/17/15 57.5 10.05 10.55
ALL 150417C00060000 C 04/17/15 60.0 7.75 8.25
ALL 150417C00062500 C 04/17/15 62.5 5.55 6.05
ALL 150417C00065000 C 04/17/15 65.0 3.70 4.05
ALL 150417C00067500 C 04/17/15 67.5 2.10 2.50
ALL 150417C00070000 C 04/17/15 70.0 1.12 1.34
ALL 150417C00072500 C 04/17/15 72.5 0.42 0.67
ALL 150417C00075000 C 04/17/15 75.0 0.08 0.33
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.25
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.04
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.05
ALL 150417P00037500 P 04/17/15 37.5 0.01 0.07
ALL 150417P00040000 P 04/17/15 40.0 0.02 0.12
ALL 150417P00042500 P 04/17/15 42.5 0.04 0.19
ALL 150417P00045000 P 04/17/15 45.0 0.06 0.29
ALL 150417P00047500 P 04/17/15 47.5 0.07 0.32
ALL 150417P00050000 P 04/17/15 50.0 0.10 0.35
ALL 150417P00052500 P 04/17/15 52.5 0.14 0.39
ALL 150417P00055000 P 04/17/15 55.0 0.22 0.43
ALL 150417P00057500 P 04/17/15 57.5 0.29 0.54
ALL 150417P00060000 P 04/17/15 60.0 0.51 0.76
ALL 150417P00062500 P 04/17/15 62.5 0.86 1.11
ALL 150417P00065000 P 04/17/15 65.0 1.47 1.76
ALL 150417P00067500 P 04/17/15 67.5 2.41 2.76
ALL 150417P00070000 P 04/17/15 70.0 3.80 4.20
ALL 150417P00072500 P 04/17/15 72.5 5.60 6.10
ALL 150417P00075000 P 04/17/15 75.0 7.75 8.40
ALL 150417P00080000 P 04/17/15 80.0 12.45 13.25
ALL 150717C00047500 C 07/17/15 47.5 19.45 20.80
ALL 150717C00050000 C 07/17/15 50.0 16.95 18.55
ALL 150717C00055000 C 07/17/15 55.0 12.25 13.60
ALL 150717C00057500 C 07/17/15 57.5 10.15 10.95
ALL 150717C00060000 C 07/17/15 60.0 8.10 8.60
ALL 150717C00062500 C 07/17/15 62.5 6.10 6.60
ALL 150717C00065000 C 07/17/15 65.0 4.40 4.70
ALL 150717C00067500 C 07/17/15 67.5 2.75 3.20
ALL 150717C00070000 C 07/17/15 70.0 1.70 2.07
ALL 150717C00072500 C 07/17/15 72.5 1.04 1.29
ALL 150717C00075000 C 07/17/15 75.0 0.51 0.76
ALL 150717C00080000 C 07/17/15 80.0 0.05 0.30
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.24
ALL 150717P00047500 P 07/17/15 47.5 0.18 0.43
ALL 150717P00050000 P 07/17/15 50.0 0.26 0.51
ALL 150717P00055000 P 07/17/15 55.0 0.52 0.77
ALL 150717P00057500 P 07/17/15 57.5 0.77 1.02
ALL 150717P00060000 P 07/17/15 60.0 1.14 1.39
ALL 150717P00062500 P 07/17/15 62.5 1.68 1.93
ALL 150717P00065000 P 07/17/15 65.0 2.40 2.77
ALL 150717P00067500 P 07/17/15 67.5 3.45 3.75
ALL 150717P00070000 P 07/17/15 70.0 4.80 5.10
ALL 150717P00072500 P 07/17/15 72.5 6.55 7.00
ALL 150717P00075000 P 07/17/15 75.0 8.50 9.00
ALL 150717P00080000 P 07/17/15 80.0 12.25 14.00
ALL 150717P00085000 P 07/17/15 85.0 17.30 18.90
ALL 160115C00030000 C 01/15/16 30.0 35.20 40.00
ALL 160115C00032500 C 01/15/16 32.5 32.70 37.20
ALL 160115C00035000 C 01/15/16 35.0 30.35 33.55
ALL 160115C00037500 C 01/15/16 37.5 28.20 31.05
ALL 160115C00040000 C 01/15/16 40.0 26.30 28.75
ALL 160115C00042500 C 01/15/16 42.5 23.65 26.65
ALL 160115C00045000 C 01/15/16 45.0 21.35 23.95
ALL 160115C00047500 C 01/15/16 47.5 18.60 21.70
ALL 160115C00050000 C 01/15/16 50.0 17.00 18.60
ALL 160115C00052500 C 01/15/16 52.5 14.65 16.25
ALL 160115C00055000 C 01/15/16 55.0 12.45 14.05
ALL 160115C00057500 C 01/15/16 57.5 10.65 12.00
ALL 160115C00060000 C 01/15/16 60.0 8.60 9.60
ALL 160115C00062500 C 01/15/16 62.5 6.75 7.75
ALL 160115C00065000 C 01/15/16 65.0 5.50 6.10
ALL 160115C00067500 C 01/15/16 67.5 3.80 4.50
ALL 160115C00070000 C 01/15/16 70.0 2.75 3.55
ALL 160115C00072500 C 01/15/16 72.5 2.00 2.50
ALL 160115C00075000 C 01/15/16 75.0 1.30 1.80
ALL 160115C00080000 C 01/15/16 80.0 0.42 0.75
ALL 160115P00030000 P 01/15/16 30.0 0.07 0.39
ALL 160115P00032500 P 01/15/16 32.5 0.08 0.50
ALL 160115P00035000 P 01/15/16 35.0 0.12 0.62
ALL 160115P00037500 P 01/15/16 37.5 0.16 0.66
ALL 160115P00040000 P 01/15/16 40.0 0.30 0.73
ALL 160115P00042500 P 01/15/16 42.5 0.22 0.72
ALL 160115P00045000 P 01/15/16 45.0 0.34 0.84
ALL 160115P00047500 P 01/15/16 47.5 0.64 1.08
ALL 160115P00050000 P 01/15/16 50.0 0.76 1.28
ALL 160115P00052500 P 01/15/16 52.5 1.06 1.48
ALL 160115P00055000 P 01/15/16 55.0 1.40 1.83
ALL 160115P00057500 P 01/15/16 57.5 1.82 2.26
ALL 160115P00060000 P 01/15/16 60.0 2.39 2.79
ALL 160115P00062500 P 01/15/16 62.5 3.10 3.85
ALL 160115P00065000 P 01/15/16 65.0 4.00 4.50
ALL 160115P00067500 P 01/15/16 67.5 5.10 5.65
ALL 160115P00070000 P 01/15/16 70.0 6.20 7.15
ALL 160115P00072500 P 01/15/16 72.5 7.85 8.85
ALL 160115P00075000 P 01/15/16 75.0 9.75 10.65
ALL 160115P00080000 P 01/15/16 80.0 13.45 15.05
ALL 170120C00035000 C 01/20/17 35.0 31.55 33.55
ALL 170120C00037500 C 01/20/17 37.5 28.35 31.85
ALL 170120C00040000 C 01/20/17 40.0 25.85 29.35
ALL 170120C00042500 C 01/20/17 42.5 23.40 26.90
ALL 170120C00045000 C 01/20/17 45.0 21.05 24.55
ALL 170120C00047500 C 01/20/17 47.5 19.00 22.05
ALL 170120C00050000 C 01/20/17 50.0 16.80 19.10
ALL 170120C00055000 C 01/20/17 55.0 13.45 15.05
ALL 170120C00057500 C 01/20/17 57.5 11.15 13.10
ALL 170120C00060000 C 01/20/17 60.0 9.45 11.15
ALL 170120C00062500 C 01/20/17 62.5 7.90 9.55
ALL 170120C00065000 C 01/20/17 65.0 6.90 8.10
ALL 170120C00067500 C 01/20/17 67.5 5.60 6.85
ALL 170120C00070000 C 01/20/17 70.0 4.30 5.60
ALL 170120C00072500 C 01/20/17 72.5 3.50 4.65
ALL 170120C00075000 C 01/20/17 75.0 2.65 3.80
ALL 170120C00080000 C 01/20/17 80.0 1.58 2.38
ALL 170120C00085000 C 01/20/17 85.0 0.86 1.52
ALL 170120P00035000 P 01/20/17 35.0 0.36 0.86
ALL 170120P00037500 P 01/20/17 37.5 0.49 0.99
ALL 170120P00040000 P 01/20/17 40.0 0.59 1.09
ALL 170120P00042500 P 01/20/17 42.5 0.79 1.29
ALL 170120P00045000 P 01/20/17 45.0 1.04 1.54
ALL 170120P00047500 P 01/20/17 47.5 1.35 1.85
ALL 170120P00050000 P 01/20/17 50.0 1.70 2.00
ALL 170120P00055000 P 01/20/17 55.0 2.50 3.30
ALL 170120P00057500 P 01/20/17 57.5 3.30 4.10
ALL 170120P00060000 P 01/20/17 60.0 3.90 4.90
ALL 170120P00062500 P 01/20/17 62.5 4.65 5.80
ALL 170120P00065000 P 01/20/17 65.0 5.80 6.80
ALL 170120P00067500 P 01/20/17 67.5 6.90 8.20
ALL 170120P00070000 P 01/20/17 70.0 8.30 9.55
ALL 170120P00072500 P 01/20/17 72.5 9.75 11.05
ALL 170120P00075000 P 01/20/17 75.0 11.40 13.00
ALL 170120P00080000 P 01/20/17 80.0 15.05 17.00
ALL 170120P00085000 P 01/20/17 85.0 19.15 21.00

OPRA data is delayed 15 minutes.