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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170317C00037500 C 03/17/17 37.5 41.05 45.05
ALL 170317C00040000 C 03/17/17 40.0 38.35 42.95
ALL 170317C00042500 C 03/17/17 42.5 36.00 40.50
ALL 170317C00045000 C 03/17/17 45.0 33.50 37.95
ALL 170317C00050000 C 03/17/17 50.0 28.50 32.90
ALL 170317C00055000 C 03/17/17 55.0 23.50 28.00
ALL 170317C00060000 C 03/17/17 60.0 18.50 22.25
ALL 170317C00065000 C 03/17/17 65.0 13.50 17.75
ALL 170317C00067500 C 03/17/17 67.5 11.05 15.20
ALL 170317C00070000 C 03/17/17 70.0 9.85 12.15
ALL 170317C00072500 C 03/17/17 72.5 7.20 8.90
ALL 170317C00075000 C 03/17/17 75.0 5.40 6.20
ALL 170317C00077500 C 03/17/17 77.5 3.00 3.80
ALL 170317C00080000 C 03/17/17 80.0 1.56 1.64
ALL 170317C00082500 C 03/17/17 82.5 0.31 0.48
ALL 170317C00085000 C 03/17/17 85.0 0.00 0.13
ALL 170317C00087500 C 03/17/17 87.5 0.00 0.08
ALL 170317C00090000 C 03/17/17 90.0 0.00 0.05
ALL 170317C00095000 C 03/17/17 95.0 0.00 0.03
ALL 170317C00100000 C 03/17/17 100.0 0.00 0.04
ALL 170317C00105000 C 03/17/17 105.0 0.00 0.04
ALL 170317C00110000 C 03/17/17 110.0 0.00 0.04
ALL 170317P00037500 P 03/17/17 37.5 0.00 0.04
ALL 170317P00040000 P 03/17/17 40.0 0.00 0.04
ALL 170317P00042500 P 03/17/17 42.5 0.00 0.04
ALL 170317P00045000 P 03/17/17 45.0 0.00 0.04
ALL 170317P00050000 P 03/17/17 50.0 0.00 0.04
ALL 170317P00055000 P 03/17/17 55.0 0.00 0.04
ALL 170317P00060000 P 03/17/17 60.0 0.00 0.09
ALL 170317P00065000 P 03/17/17 65.0 0.00 0.12
ALL 170317P00067500 P 03/17/17 67.5 0.00 0.13
ALL 170317P00070000 P 03/17/17 70.0 0.00 0.14
ALL 170317P00072500 P 03/17/17 72.5 0.02 0.17
ALL 170317P00075000 P 03/17/17 75.0 0.05 0.20
ALL 170317P00077500 P 03/17/17 77.5 0.17 0.29
ALL 170317P00080000 P 03/17/17 80.0 0.65 0.69
ALL 170317P00082500 P 03/17/17 82.5 1.87 2.39
ALL 170317P00085000 P 03/17/17 85.0 3.65 5.25
ALL 170317P00087500 P 03/17/17 87.5 5.50 8.35
ALL 170317P00090000 P 03/17/17 90.0 7.50 10.85
ALL 170317P00095000 P 03/17/17 95.0 12.55 16.55
ALL 170317P00100000 P 03/17/17 100.0 17.55 21.55
ALL 170317P00105000 P 03/17/17 105.0 22.25 26.00
ALL 170317P00110000 P 03/17/17 110.0 27.25 31.00
ALL 170421C00035000 C 04/21/17 35.0 43.80 47.50
ALL 170421C00037500 C 04/21/17 37.5 41.00 45.25
ALL 170421C00040000 C 04/21/17 40.0 38.50 42.95
ALL 170421C00042500 C 04/21/17 42.5 36.00 40.55
ALL 170421C00045000 C 04/21/17 45.0 34.95 36.10
ALL 170421C00047500 C 04/21/17 47.5 31.00 35.35
ALL 170421C00050000 C 04/21/17 50.0 28.70 32.60
ALL 170421C00055000 C 04/21/17 55.0 23.55 27.60
ALL 170421C00060000 C 04/21/17 60.0 18.60 22.85
ALL 170421C00062500 C 04/21/17 62.5 16.25 20.20
ALL 170421C00065000 C 04/21/17 65.0 13.50 17.90
ALL 170421C00067500 C 04/21/17 67.5 11.15 15.45
ALL 170421C00070000 C 04/21/17 70.0 10.50 11.25
ALL 170421C00072500 C 04/21/17 72.5 7.85 8.85
ALL 170421C00075000 C 04/21/17 75.0 5.90 6.45
ALL 170421C00077500 C 04/21/17 77.5 3.85 4.30
ALL 170421C00080000 C 04/21/17 80.0 2.18 2.43
ALL 170421C00082500 C 04/21/17 82.5 0.94 1.07
ALL 170421C00085000 C 04/21/17 85.0 0.25 0.42
ALL 170421C00087500 C 04/21/17 87.5 0.05 0.14
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.10
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.06
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.04
ALL 170421P00035000 P 04/21/17 35.0 0.00 0.04
ALL 170421P00037500 P 04/21/17 37.5 0.00 0.04
ALL 170421P00040000 P 04/21/17 40.0 0.00 0.04
ALL 170421P00042500 P 04/21/17 42.5 0.00 0.04
ALL 170421P00045000 P 04/21/17 45.0 0.00 0.04
ALL 170421P00047500 P 04/21/17 47.5 0.00 0.06
ALL 170421P00050000 P 04/21/17 50.0 0.00 0.08
ALL 170421P00055000 P 04/21/17 55.0 0.00 0.11
ALL 170421P00060000 P 04/21/17 60.0 0.00 0.14
ALL 170421P00062500 P 04/21/17 62.5 0.02 0.15
ALL 170421P00065000 P 04/21/17 65.0 0.03 0.17
ALL 170421P00067500 P 04/21/17 67.5 0.05 0.19
ALL 170421P00070000 P 04/21/17 70.0 0.12 0.26
ALL 170421P00072500 P 04/21/17 72.5 0.16 0.29
ALL 170421P00075000 P 04/21/17 75.0 0.32 0.44
ALL 170421P00077500 P 04/21/17 77.5 0.66 0.77
ALL 170421P00080000 P 04/21/17 80.0 1.31 1.38
ALL 170421P00082500 P 04/21/17 82.5 2.48 2.55
ALL 170421P00085000 P 04/21/17 85.0 4.25 4.55
ALL 170421P00087500 P 04/21/17 87.5 6.30 7.85
ALL 170421P00090000 P 04/21/17 90.0 7.90 10.80
ALL 170421P00095000 P 04/21/17 95.0 12.20 16.35
ALL 170421P00100000 P 04/21/17 100.0 17.40 20.95
ALL 170721C00037500 C 07/21/17 37.5 42.00 44.50
ALL 170721C00040000 C 07/21/17 40.0 39.45 42.15
ALL 170721C00042500 C 07/21/17 42.5 37.05 39.70
ALL 170721C00045000 C 07/21/17 45.0 34.60 37.05
ALL 170721C00047500 C 07/21/17 47.5 31.85 34.75
ALL 170721C00050000 C 07/21/17 50.0 29.60 32.20
ALL 170721C00055000 C 07/21/17 55.0 24.65 27.20
ALL 170721C00060000 C 07/21/17 60.0 19.75 22.45
ALL 170721C00062500 C 07/21/17 62.5 17.35 20.10
ALL 170721C00065000 C 07/21/17 65.0 15.05 17.55
ALL 170721C00067500 C 07/21/17 67.5 13.60 14.45
ALL 170721C00070000 C 07/21/17 70.0 11.15 11.75
ALL 170721C00072500 C 07/21/17 72.5 9.35 9.50
ALL 170721C00075000 C 07/21/17 75.0 7.25 7.45
ALL 170721C00077500 C 07/21/17 77.5 5.30 5.55
ALL 170721C00080000 C 07/21/17 80.0 3.55 3.95
ALL 170721C00082500 C 07/21/17 82.5 2.39 2.42
ALL 170721C00085000 C 07/21/17 85.0 1.40 1.56
ALL 170721C00087500 C 07/21/17 87.5 0.70 0.89
ALL 170721C00090000 C 07/21/17 90.0 0.32 0.43
ALL 170721C00095000 C 07/21/17 95.0 0.02 0.15
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.12
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.07
ALL 170721P00037500 P 07/21/17 37.5 0.00 0.14
ALL 170721P00040000 P 07/21/17 40.0 0.00 0.17
ALL 170721P00042500 P 07/21/17 42.5 0.01 0.21
ALL 170721P00045000 P 07/21/17 45.0 0.01 0.25
ALL 170721P00047500 P 07/21/17 47.5 0.02 0.27
ALL 170721P00050000 P 07/21/17 50.0 0.04 0.27
ALL 170721P00055000 P 07/21/17 55.0 0.11 0.34
ALL 170721P00060000 P 07/21/17 60.0 0.18 0.42
ALL 170721P00062500 P 07/21/17 62.5 0.22 0.51
ALL 170721P00065000 P 07/21/17 65.0 0.30 0.45
ALL 170721P00067500 P 07/21/17 67.5 0.48 0.66
ALL 170721P00070000 P 07/21/17 70.0 0.66 0.79
ALL 170721P00072500 P 07/21/17 72.5 0.94 1.01
ALL 170721P00075000 P 07/21/17 75.0 1.38 1.46
ALL 170721P00077500 P 07/21/17 77.5 2.00 2.11
ALL 170721P00080000 P 07/21/17 80.0 2.85 3.05
ALL 170721P00082500 P 07/21/17 82.5 4.00 4.25
ALL 170721P00085000 P 07/21/17 85.0 5.50 5.75
ALL 170721P00087500 P 07/21/17 87.5 7.35 7.55
ALL 170721P00090000 P 07/21/17 90.0 9.45 9.65
ALL 170721P00095000 P 07/21/17 95.0 13.05 15.85
ALL 170721P00100000 P 07/21/17 100.0 18.00 20.70
ALL 170721P00105000 P 07/21/17 105.0 23.05 25.35
ALL 171020C00042500 C 10/20/17 42.5 36.15 39.95
ALL 171020C00045000 C 10/20/17 45.0 33.55 37.90
ALL 171020C00050000 C 10/20/17 50.0 28.70 32.75
ALL 171020C00055000 C 10/20/17 55.0 23.75 28.10
ALL 171020C00060000 C 10/20/17 60.0 18.90 23.20
ALL 171020C00065000 C 10/20/17 65.0 15.60 16.90
ALL 171020C00070000 C 10/20/17 70.0 11.90 12.50
ALL 171020C00072500 C 10/20/17 72.5 9.70 10.25
ALL 171020C00075000 C 10/20/17 75.0 7.35 8.35
ALL 171020C00077500 C 10/20/17 77.5 5.85 6.55
ALL 171020C00080000 C 10/20/17 80.0 4.35 4.95
ALL 171020C00082500 C 10/20/17 82.5 3.05 3.60
ALL 171020C00085000 C 10/20/17 85.0 2.05 2.50
ALL 171020C00087500 C 10/20/17 87.5 1.26 1.68
ALL 171020C00090000 C 10/20/17 90.0 0.72 1.05
ALL 171020C00095000 C 10/20/17 95.0 0.17 0.42
ALL 171020C00100000 C 10/20/17 100.0 0.00 0.21
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.15
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.09
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.06
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.04
ALL 171020P00042500 P 10/20/17 42.5 0.07 0.44
ALL 171020P00045000 P 10/20/17 45.0 0.16 0.48
ALL 171020P00050000 P 10/20/17 50.0 0.24 0.53
ALL 171020P00055000 P 10/20/17 55.0 0.28 0.66
ALL 171020P00060000 P 10/20/17 60.0 0.45 0.84
ALL 171020P00065000 P 10/20/17 65.0 0.76 1.03
ALL 171020P00070000 P 10/20/17 70.0 1.31 1.65
ALL 171020P00072500 P 10/20/17 72.5 1.75 2.09
ALL 171020P00075000 P 10/20/17 75.0 2.30 2.61
ALL 171020P00077500 P 10/20/17 77.5 3.00 3.45
ALL 171020P00080000 P 10/20/17 80.0 3.95 4.45
ALL 171020P00082500 P 10/20/17 82.5 5.10 5.70
ALL 171020P00085000 P 10/20/17 85.0 6.45 7.10
ALL 171020P00087500 P 10/20/17 87.5 8.15 8.90
ALL 171020P00090000 P 10/20/17 90.0 10.05 11.10
ALL 171020P00095000 P 10/20/17 95.0 14.30 15.70
ALL 171020P00100000 P 10/20/17 100.0 17.55 21.80
ALL 171020P00105000 P 10/20/17 105.0 22.65 26.80
ALL 171020P00110000 P 10/20/17 110.0 27.35 31.60
ALL 171020P00115000 P 10/20/17 115.0 32.45 36.10
ALL 171020P00120000 P 10/20/17 120.0 37.45 41.05
ALL 180119C00030000 C 01/19/18 30.0 48.50 53.00
ALL 180119C00032500 C 01/19/18 32.5 46.00 50.80
ALL 180119C00035000 C 01/19/18 35.0 43.50 48.35
ALL 180119C00037500 C 01/19/18 37.5 41.00 45.80
ALL 180119C00040000 C 01/19/18 40.0 38.60 43.20
ALL 180119C00042500 C 01/19/18 42.5 36.10 40.65
ALL 180119C00045000 C 01/19/18 45.0 33.60 38.25
ALL 180119C00047500 C 01/19/18 47.5 31.20 35.70
ALL 180119C00050000 C 01/19/18 50.0 28.85 33.20
ALL 180119C00052500 C 01/19/18 52.5 26.50 31.00
ALL 180119C00055000 C 01/19/18 55.0 24.00 28.40
ALL 180119C00057500 C 01/19/18 57.5 23.05 25.20
ALL 180119C00060000 C 01/19/18 60.0 20.50 22.60
ALL 180119C00062500 C 01/19/18 62.5 18.20 19.60
ALL 180119C00065000 C 01/19/18 65.0 16.50 17.30
ALL 180119C00067500 C 01/19/18 67.5 13.80 15.15
ALL 180119C00070000 C 01/19/18 70.0 11.75 13.05
ALL 180119C00072500 C 01/19/18 72.5 10.30 11.05
ALL 180119C00075000 C 01/19/18 75.0 8.50 9.20
ALL 180119C00077500 C 01/19/18 77.5 6.80 7.50
ALL 180119C00080000 C 01/19/18 80.0 5.30 6.00
ALL 180119C00082500 C 01/19/18 82.5 4.00 4.80
ALL 180119C00085000 C 01/19/18 85.0 2.95 3.50
ALL 180119C00087500 C 01/19/18 87.5 1.93 3.70
ALL 180119C00090000 C 01/19/18 90.0 1.24 1.83
ALL 180119C00095000 C 01/19/18 95.0 0.50 0.87
ALL 180119P00030000 P 01/19/18 30.0 0.01 0.22
ALL 180119P00032500 P 01/19/18 32.5 0.05 0.45
ALL 180119P00035000 P 01/19/18 35.0 0.08 0.54
ALL 180119P00037500 P 01/19/18 37.5 0.11 0.57
ALL 180119P00040000 P 01/19/18 40.0 0.15 0.62
ALL 180119P00042500 P 01/19/18 42.5 0.19 0.68
ALL 180119P00045000 P 01/19/18 45.0 0.23 0.70
ALL 180119P00047500 P 01/19/18 47.5 0.29 0.77
ALL 180119P00050000 P 01/19/18 50.0 0.36 0.85
ALL 180119P00052500 P 01/19/18 52.5 0.44 1.17
ALL 180119P00055000 P 01/19/18 55.0 0.56 1.05
ALL 180119P00057500 P 01/19/18 57.5 0.71 1.21
ALL 180119P00060000 P 01/19/18 60.0 0.89 1.16
ALL 180119P00062500 P 01/19/18 62.5 1.14 1.42
ALL 180119P00065000 P 01/19/18 65.0 1.36 1.65
ALL 180119P00067500 P 01/19/18 67.5 1.71 2.15
ALL 180119P00070000 P 01/19/18 70.0 2.10 2.47
ALL 180119P00072500 P 01/19/18 72.5 2.61 3.15
ALL 180119P00075000 P 01/19/18 75.0 3.30 3.70
ALL 180119P00077500 P 01/19/18 77.5 4.00 4.60
ALL 180119P00080000 P 01/19/18 80.0 5.00 5.65
ALL 180119P00082500 P 01/19/18 82.5 6.10 6.95
ALL 180119P00085000 P 01/19/18 85.0 7.50 8.10
ALL 180119P00087500 P 01/19/18 87.5 9.00 10.05
ALL 180119P00090000 P 01/19/18 90.0 10.85 11.95
ALL 180119P00095000 P 01/19/18 95.0 14.80 16.20
ALL 190118C00035000 C 01/18/19 35.0 43.70 48.20
ALL 190118C00037500 C 01/18/19 37.5 41.10 45.50
ALL 190118C00040000 C 01/18/19 40.0 38.70 43.00
ALL 190118C00042500 C 01/18/19 42.5 36.30 40.75
ALL 190118C00045000 C 01/18/19 45.0 33.90 38.35
ALL 190118C00047500 C 01/18/19 47.5 31.70 36.00
ALL 190118C00050000 C 01/18/19 50.0 29.70 33.05
ALL 190118C00055000 C 01/18/19 55.0 25.40 28.75
ALL 190118C00060000 C 01/18/19 60.0 21.05 22.95
ALL 190118C00062500 C 01/18/19 62.5 18.95 21.25
ALL 190118C00065000 C 01/18/19 65.0 16.95 18.80
ALL 190118C00067500 C 01/18/19 67.5 15.00 16.90
ALL 190118C00070000 C 01/18/19 70.0 13.15 14.95
ALL 190118C00072500 C 01/18/19 72.5 11.45 13.25
ALL 190118C00075000 C 01/18/19 75.0 9.15 12.25
ALL 190118C00077500 C 01/18/19 77.5 8.15 10.05
ALL 190118C00080000 C 01/18/19 80.0 6.85 8.65
ALL 190118C00082500 C 01/18/19 82.5 5.50 7.35
ALL 190118C00085000 C 01/18/19 85.0 4.95 6.55
ALL 190118C00087500 C 01/18/19 87.5 3.95 5.60
ALL 190118C00090000 C 01/18/19 90.0 2.65 4.20
ALL 190118C00095000 C 01/18/19 95.0 1.40 2.75
ALL 190118C00100000 C 01/18/19 100.0 1.05 1.71
ALL 190118C00105000 C 01/18/19 105.0 0.35 1.13
ALL 190118P00035000 P 01/18/19 35.0 0.33 1.00
ALL 190118P00037500 P 01/18/19 37.5 0.42 1.06
ALL 190118P00040000 P 01/18/19 40.0 0.52 0.90
ALL 190118P00042500 P 01/18/19 42.5 0.61 1.29
ALL 190118P00045000 P 01/18/19 45.0 0.77 1.44
ALL 190118P00047500 P 01/18/19 47.5 0.91 1.50
ALL 190118P00050000 P 01/18/19 50.0 1.09 1.78
ALL 190118P00055000 P 01/18/19 55.0 1.35 2.27
ALL 190118P00060000 P 01/18/19 60.0 2.20 2.91
ALL 190118P00062500 P 01/18/19 62.5 2.37 3.10
ALL 190118P00065000 P 01/18/19 65.0 2.78 4.10
ALL 190118P00067500 P 01/18/19 67.5 3.60 4.00
ALL 190118P00070000 P 01/18/19 70.0 4.20 4.70
ALL 190118P00072500 P 01/18/19 72.5 4.95 6.00
ALL 190118P00075000 P 01/18/19 75.0 5.75 6.55
ALL 190118P00077500 P 01/18/19 77.5 6.30 7.90
ALL 190118P00080000 P 01/18/19 80.0 7.50 9.05
ALL 190118P00082500 P 01/18/19 82.5 8.55 10.60
ALL 190118P00085000 P 01/18/19 85.0 9.80 11.40
ALL 190118P00087500 P 01/18/19 87.5 10.45 12.95
ALL 190118P00090000 P 01/18/19 90.0 12.00 14.55
ALL 190118P00095000 P 01/18/19 95.0 15.60 18.15
ALL 190118P00100000 P 01/18/19 100.0 19.50 22.15
ALL 190118P00105000 P 01/18/19 105.0 23.40 26.50

OPRA data is delayed 15 minutes.