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 (2016-06-10)Premium Content

Allstate Corporation (ALL)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 160715C00032500 C 07/15/16 32.5 32.15 34.50
ALL 160715C00035000 C 07/15/16 35.0 28.90 32.80
ALL 160715C00037500 C 07/15/16 37.5 26.50 30.20
ALL 160715C00040000 C 07/15/16 40.0 23.90 27.40
ALL 160715C00042500 C 07/15/16 42.5 21.80 25.20
ALL 160715C00045000 C 07/15/16 45.0 19.50 22.75
ALL 160715C00047500 C 07/15/16 47.5 16.80 20.25
ALL 160715C00050000 C 07/15/16 50.0 14.90 16.75
ALL 160715C00055000 C 07/15/16 55.0 9.05 12.45
ALL 160715C00057500 C 07/15/16 57.5 7.80 9.25
ALL 160715C00060000 C 07/15/16 60.0 5.45 6.70
ALL 160715C00062500 C 07/15/16 62.5 3.30 4.25
ALL 160715C00065000 C 07/15/16 65.0 1.86 1.96
ALL 160715C00067500 C 07/15/16 67.5 0.54 0.60
ALL 160715C00070000 C 07/15/16 70.0 0.06 0.12
ALL 160715C00072500 C 07/15/16 72.5 0.00 0.38
ALL 160715C00075000 C 07/15/16 75.0 0.00 0.50
ALL 160715C00077500 C 07/15/16 77.5 0.00 0.50
ALL 160715C00080000 C 07/15/16 80.0 0.00 0.50
ALL 160715C00085000 C 07/15/16 85.0 0.00 0.50
ALL 160715C00090000 C 07/15/16 90.0 0.00 0.50
ALL 160715C00095000 C 07/15/16 95.0 0.00 0.50
ALL 160715P00032500 P 07/15/16 32.5 0.00 0.50
ALL 160715P00035000 P 07/15/16 35.0 0.00 0.50
ALL 160715P00037500 P 07/15/16 37.5 0.00 0.50
ALL 160715P00040000 P 07/15/16 40.0 0.00 0.50
ALL 160715P00042500 P 07/15/16 42.5 0.00 0.50
ALL 160715P00045000 P 07/15/16 45.0 0.00 0.50
ALL 160715P00047500 P 07/15/16 47.5 0.00 0.50
ALL 160715P00050000 P 07/15/16 50.0 0.01 0.37
ALL 160715P00055000 P 07/15/16 55.0 0.02 0.43
ALL 160715P00057500 P 07/15/16 57.5 0.04 0.49
ALL 160715P00060000 P 07/15/16 60.0 0.14 0.20
ALL 160715P00062500 P 07/15/16 62.5 0.33 0.37
ALL 160715P00065000 P 07/15/16 65.0 0.81 0.86
ALL 160715P00067500 P 07/15/16 67.5 1.89 2.03
ALL 160715P00070000 P 07/15/16 70.0 3.55 4.90
ALL 160715P00072500 P 07/15/16 72.5 5.95 7.35
ALL 160715P00075000 P 07/15/16 75.0 7.25 10.05
ALL 160715P00077500 P 07/15/16 77.5 9.65 13.35
ALL 160715P00080000 P 07/15/16 80.0 12.20 16.10
ALL 160715P00085000 P 07/15/16 85.0 17.20 21.10
ALL 160715P00090000 P 07/15/16 90.0 22.20 26.10
ALL 160715P00095000 P 07/15/16 95.0 27.60 30.35
ALL 160819C00035000 C 08/19/16 35.0 29.70 31.85
ALL 160819C00037500 C 08/19/16 37.5 26.90 30.25
ALL 160819C00040000 C 08/19/16 40.0 24.75 27.85
ALL 160819C00042500 C 08/19/16 42.5 22.25 25.45
ALL 160819C00045000 C 08/19/16 45.0 19.70 22.90
ALL 160819C00047500 C 08/19/16 47.5 17.15 20.35
ALL 160819C00050000 C 08/19/16 50.0 15.00 17.95
ALL 160819C00055000 C 08/19/16 55.0 10.20 11.80
ALL 160819C00057500 C 08/19/16 57.5 8.20 9.40
ALL 160819C00060000 C 08/19/16 60.0 6.15 7.10
ALL 160819C00062500 C 08/19/16 62.5 4.55 4.80
ALL 160819C00065000 C 08/19/16 65.0 2.84 2.95
ALL 160819C00067500 C 08/19/16 67.5 1.49 1.56
ALL 160819C00070000 C 08/19/16 70.0 0.62 0.67
ALL 160819C00072500 C 08/19/16 72.5 0.16 0.31
ALL 160819C00075000 C 08/19/16 75.0 0.04 0.35
ALL 160819C00080000 C 08/19/16 80.0 0.00 0.15
ALL 160819C00085000 C 08/19/16 85.0 0.00 0.08
ALL 160819C00090000 C 08/19/16 90.0 0.00 0.05
ALL 160819C00095000 C 08/19/16 95.0 0.00 0.04
ALL 160819P00035000 P 08/19/16 35.0 0.02 0.11
ALL 160819P00037500 P 08/19/16 37.5 0.02 0.18
ALL 160819P00040000 P 08/19/16 40.0 0.02 0.17
ALL 160819P00042500 P 08/19/16 42.5 0.03 0.18
ALL 160819P00045000 P 08/19/16 45.0 0.04 0.40
ALL 160819P00047500 P 08/19/16 47.5 0.03 0.49
ALL 160819P00050000 P 08/19/16 50.0 0.03 0.50
ALL 160819P00055000 P 08/19/16 55.0 0.14 0.45
ALL 160819P00057500 P 08/19/16 57.5 0.36 0.41
ALL 160819P00060000 P 08/19/16 60.0 0.61 0.65
ALL 160819P00062500 P 08/19/16 62.5 1.02 1.09
ALL 160819P00065000 P 08/19/16 65.0 1.75 1.82
ALL 160819P00067500 P 08/19/16 67.5 2.74 2.97
ALL 160819P00070000 P 08/19/16 70.0 4.25 5.30
ALL 160819P00072500 P 08/19/16 72.5 6.25 7.40
ALL 160819P00075000 P 08/19/16 75.0 8.50 9.90
ALL 160819P00080000 P 08/19/16 80.0 12.15 15.85
ALL 160819P00085000 P 08/19/16 85.0 17.15 20.90
ALL 160819P00090000 P 08/19/16 90.0 22.15 26.10
ALL 160819P00095000 P 08/19/16 95.0 28.00 30.35
ALL 160916C00035000 C 09/16/16 35.0 29.70 31.95
ALL 160916C00037500 C 09/16/16 37.5 27.25 30.25
ALL 160916C00040000 C 09/16/16 40.0 24.75 27.75
ALL 160916C00042500 C 09/16/16 42.5 22.30 25.40
ALL 160916C00045000 C 09/16/16 45.0 19.00 22.85
ALL 160916C00047500 C 09/16/16 47.5 17.00 20.40
ALL 160916C00050000 C 09/16/16 50.0 14.65 17.90
ALL 160916C00055000 C 09/16/16 55.0 10.30 12.05
ALL 160916C00060000 C 09/16/16 60.0 6.20 7.25
ALL 160916C00062500 C 09/16/16 62.5 4.35 4.95
ALL 160916C00065000 C 09/16/16 65.0 3.00 3.20
ALL 160916C00067500 C 09/16/16 67.5 1.70 1.83
ALL 160916C00070000 C 09/16/16 70.0 0.80 0.91
ALL 160916C00072500 C 09/16/16 72.5 0.31 0.40
ALL 160916C00075000 C 09/16/16 75.0 0.00 0.41
ALL 160916C00077500 C 09/16/16 77.5 0.00 0.33
ALL 160916C00080000 C 09/16/16 80.0 0.00 0.22
ALL 160916C00085000 C 09/16/16 85.0 0.00 0.12
ALL 160916C00090000 C 09/16/16 90.0 0.00 0.08
ALL 160916C00095000 C 09/16/16 95.0 0.00 0.05
ALL 160916P00035000 P 09/16/16 35.0 0.00 0.25
ALL 160916P00037500 P 09/16/16 37.5 0.00 0.34
ALL 160916P00040000 P 09/16/16 40.0 0.00 0.48
ALL 160916P00042500 P 09/16/16 42.5 0.01 0.50
ALL 160916P00045000 P 09/16/16 45.0 0.02 0.50
ALL 160916P00047500 P 09/16/16 47.5 0.04 0.49
ALL 160916P00050000 P 09/16/16 50.0 0.06 0.50
ALL 160916P00055000 P 09/16/16 55.0 0.25 0.58
ALL 160916P00060000 P 09/16/16 60.0 0.86 0.98
ALL 160916P00062500 P 09/16/16 62.5 1.34 1.47
ALL 160916P00065000 P 09/16/16 65.0 2.12 2.23
ALL 160916P00067500 P 09/16/16 67.5 3.30 3.45
ALL 160916P00070000 P 09/16/16 70.0 4.80 5.65
ALL 160916P00072500 P 09/16/16 72.5 6.65 7.35
ALL 160916P00075000 P 09/16/16 75.0 7.70 10.75
ALL 160916P00077500 P 09/16/16 77.5 10.00 13.80
ALL 160916P00080000 P 09/16/16 80.0 12.45 15.30
ALL 160916P00085000 P 09/16/16 85.0 17.45 21.15
ALL 160916P00090000 P 09/16/16 90.0 22.45 26.10
ALL 160916P00095000 P 09/16/16 95.0 28.25 30.90
ALL 161021C00032500 C 10/21/16 32.5 32.15 34.55
ALL 161021C00035000 C 10/21/16 35.0 28.85 32.80
ALL 161021C00037500 C 10/21/16 37.5 26.45 30.40
ALL 161021C00040000 C 10/21/16 40.0 24.05 27.90
ALL 161021C00042500 C 10/21/16 42.5 21.65 25.35
ALL 161021C00045000 C 10/21/16 45.0 19.40 22.20
ALL 161021C00047500 C 10/21/16 47.5 16.90 20.50
ALL 161021C00050000 C 10/21/16 50.0 15.20 17.30
ALL 161021C00055000 C 10/21/16 55.0 10.55 12.15
ALL 161021C00057500 C 10/21/16 57.5 8.55 9.75
ALL 161021C00060000 C 10/21/16 60.0 6.40 7.60
ALL 161021C00062500 C 10/21/16 62.5 5.05 5.30
ALL 161021C00065000 C 10/21/16 65.0 3.40 3.60
ALL 161021C00067500 C 10/21/16 67.5 1.99 2.23
ALL 161021C00070000 C 10/21/16 70.0 1.15 1.26
ALL 161021C00072500 C 10/21/16 72.5 0.50 0.66
ALL 161021C00075000 C 10/21/16 75.0 0.00 0.50
ALL 161021C00077500 C 10/21/16 77.5 0.00 0.50
ALL 161021C00080000 C 10/21/16 80.0 0.00 0.33
ALL 161021C00085000 C 10/21/16 85.0 0.00 0.15
ALL 161021C00090000 C 10/21/16 90.0 0.00 0.10
ALL 161021C00095000 C 10/21/16 95.0 0.00 0.07
ALL 161021P00032500 P 10/21/16 32.5 0.00 0.33
ALL 161021P00035000 P 10/21/16 35.0 0.00 0.45
ALL 161021P00037500 P 10/21/16 37.5 0.00 0.50
ALL 161021P00040000 P 10/21/16 40.0 0.01 0.50
ALL 161021P00042500 P 10/21/16 42.5 0.02 0.44
ALL 161021P00045000 P 10/21/16 45.0 0.03 0.50
ALL 161021P00047500 P 10/21/16 47.5 0.06 0.53
ALL 161021P00050000 P 10/21/16 50.0 0.14 0.61
ALL 161021P00055000 P 10/21/16 55.0 0.41 0.73
ALL 161021P00057500 P 10/21/16 57.5 0.77 0.95
ALL 161021P00060000 P 10/21/16 60.0 1.13 1.30
ALL 161021P00062500 P 10/21/16 62.5 1.68 1.84
ALL 161021P00065000 P 10/21/16 65.0 2.62 2.67
ALL 161021P00067500 P 10/21/16 67.5 3.55 3.85
ALL 161021P00070000 P 10/21/16 70.0 5.00 6.05
ALL 161021P00072500 P 10/21/16 72.5 6.85 8.10
ALL 161021P00075000 P 10/21/16 75.0 8.50 10.40
ALL 161021P00077500 P 10/21/16 77.5 10.05 13.75
ALL 161021P00080000 P 10/21/16 80.0 12.50 16.30
ALL 161021P00085000 P 10/21/16 85.0 17.45 21.15
ALL 161021P00090000 P 10/21/16 90.0 22.45 26.30
ALL 161021P00095000 P 10/21/16 95.0 28.20 30.85
ALL 170120C00032500 C 01/20/17 32.5 31.90 34.75
ALL 170120C00035000 C 01/20/17 35.0 28.95 32.30
ALL 170120C00037500 C 01/20/17 37.5 26.50 30.90
ALL 170120C00040000 C 01/20/17 40.0 24.00 28.45
ALL 170120C00042500 C 01/20/17 42.5 21.55 26.05
ALL 170120C00045000 C 01/20/17 45.0 19.85 23.00
ALL 170120C00047500 C 01/20/17 47.5 17.75 19.85
ALL 170120C00050000 C 01/20/17 50.0 15.25 17.65
ALL 170120C00052500 C 01/20/17 52.5 13.25 15.05
ALL 170120C00055000 C 01/20/17 55.0 11.00 12.80
ALL 170120C00057500 C 01/20/17 57.5 9.05 10.45
ALL 170120C00060000 C 01/20/17 60.0 7.10 8.40
ALL 170120C00062500 C 01/20/17 62.5 5.75 6.35
ALL 170120C00065000 C 01/20/17 65.0 4.05 4.75
ALL 170120C00067500 C 01/20/17 67.5 2.86 3.35
ALL 170120C00070000 C 01/20/17 70.0 1.80 2.26
ALL 170120C00072500 C 01/20/17 72.5 1.16 1.46
ALL 170120C00075000 C 01/20/17 75.0 0.65 0.89
ALL 170120C00077500 C 01/20/17 77.5 0.14 0.58
ALL 170120C00080000 C 01/20/17 80.0 0.00 0.50
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.41
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.23
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.14
ALL 170120C00100000 C 01/20/17 100.0 0.00 0.10
ALL 170120P00032500 P 01/20/17 32.5 0.00 0.35
ALL 170120P00035000 P 01/20/17 35.0 0.02 0.50
ALL 170120P00037500 P 01/20/17 37.5 0.08 0.53
ALL 170120P00040000 P 01/20/17 40.0 0.15 0.60
ALL 170120P00042500 P 01/20/17 42.5 0.23 0.85
ALL 170120P00045000 P 01/20/17 45.0 0.33 0.77
ALL 170120P00047500 P 01/20/17 47.5 0.44 1.19
ALL 170120P00050000 P 01/20/17 50.0 0.59 1.07
ALL 170120P00052500 P 01/20/17 52.5 0.92 1.57
ALL 170120P00055000 P 01/20/17 55.0 1.11 1.56
ALL 170120P00057500 P 01/20/17 57.5 1.51 1.87
ALL 170120P00060000 P 01/20/17 60.0 2.00 2.34
ALL 170120P00062500 P 01/20/17 62.5 2.69 3.05
ALL 170120P00065000 P 01/20/17 65.0 3.55 4.25
ALL 170120P00067500 P 01/20/17 67.5 4.75 5.25
ALL 170120P00070000 P 01/20/17 70.0 6.10 7.10
ALL 170120P00072500 P 01/20/17 72.5 7.80 8.95
ALL 170120P00075000 P 01/20/17 75.0 9.70 10.95
ALL 170120P00077500 P 01/20/17 77.5 11.20 13.40
ALL 170120P00080000 P 01/20/17 80.0 13.40 16.30
ALL 170120P00085000 P 01/20/17 85.0 17.70 21.35
ALL 170120P00090000 P 01/20/17 90.0 22.95 26.30
ALL 170120P00095000 P 01/20/17 95.0 27.20 31.55
ALL 170120P00100000 P 01/20/17 100.0 33.00 36.20
ALL 180119C00030000 C 01/19/18 30.0 33.70 37.70
ALL 180119C00032500 C 01/19/18 32.5 31.00 36.00
ALL 180119C00035000 C 01/19/18 35.0 28.55 33.50
ALL 180119C00037500 C 01/19/18 37.5 26.05 31.00
ALL 180119C00040000 C 01/19/18 40.0 25.20 29.00
ALL 180119C00042500 C 01/19/18 42.5 22.75 25.80
ALL 180119C00045000 C 01/19/18 45.0 20.25 23.10
ALL 180119C00047500 C 01/19/18 47.5 17.90 20.25
ALL 180119C00050000 C 01/19/18 50.0 15.60 18.10
ALL 180119C00052500 C 01/19/18 52.5 13.45 16.60
ALL 180119C00055000 C 01/19/18 55.0 11.50 14.65
ALL 180119C00057500 C 01/19/18 57.5 10.05 12.65
ALL 180119C00060000 C 01/19/18 60.0 8.55 10.50
ALL 180119C00062500 C 01/19/18 62.5 7.05 8.95
ALL 180119C00065000 C 01/19/18 65.0 5.70 7.30
ALL 180119C00067500 C 01/19/18 67.5 4.60 5.80
ALL 180119C00070000 C 01/19/18 70.0 3.85 4.65
ALL 180119C00072500 C 01/19/18 72.5 2.82 3.75
ALL 180119C00075000 C 01/19/18 75.0 2.00 3.30
ALL 180119C00077500 C 01/19/18 77.5 1.71 2.35
ALL 180119C00080000 C 01/19/18 80.0 1.18 1.90
ALL 180119C00085000 C 01/19/18 85.0 0.32 1.27
ALL 180119C00090000 C 01/19/18 90.0 0.00 1.00
ALL 180119C00095000 C 01/19/18 95.0 0.00 0.93
ALL 180119P00030000 P 01/19/18 30.0 0.04 0.90
ALL 180119P00032500 P 01/19/18 32.5 0.15 1.00
ALL 180119P00035000 P 01/19/18 35.0 0.27 1.23
ALL 180119P00037500 P 01/19/18 37.5 0.41 1.38
ALL 180119P00040000 P 01/19/18 40.0 0.58 1.57
ALL 180119P00042500 P 01/19/18 42.5 0.81 1.80
ALL 180119P00045000 P 01/19/18 45.0 1.09 2.09
ALL 180119P00047500 P 01/19/18 47.5 1.43 2.38
ALL 180119P00050000 P 01/19/18 50.0 1.96 2.66
ALL 180119P00052500 P 01/19/18 52.5 2.17 2.95
ALL 180119P00055000 P 01/19/18 55.0 2.80 3.80
ALL 180119P00057500 P 01/19/18 57.5 3.45 4.90
ALL 180119P00060000 P 01/19/18 60.0 4.20 5.75
ALL 180119P00062500 P 01/19/18 62.5 5.20 6.90
ALL 180119P00065000 P 01/19/18 65.0 6.00 7.95
ALL 180119P00067500 P 01/19/18 67.5 7.25 9.20
ALL 180119P00070000 P 01/19/18 70.0 8.70 10.65
ALL 180119P00072500 P 01/19/18 72.5 10.05 13.25
ALL 180119P00075000 P 01/19/18 75.0 11.45 14.60
ALL 180119P00077500 P 01/19/18 77.5 13.35 16.50
ALL 180119P00080000 P 01/19/18 80.0 15.35 18.50
ALL 180119P00085000 P 01/19/18 85.0 19.60 22.80
ALL 180119P00090000 P 01/19/18 90.0 23.00 27.70
ALL 180119P00095000 P 01/19/18 95.0 27.75 32.50

OPRA data is delayed 15 minutes.