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 (2015-06-12)Premium Content

Allstate Corporation (ALL)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150918C00035000 C 09/18/15 35.0 22.85 23.95
ALL 150918C00037500 C 09/18/15 37.5 20.40 21.25
ALL 150918C00040000 C 09/18/15 40.0 17.95 18.75
ALL 150918C00042500 C 09/18/15 42.5 15.45 16.25
ALL 150918C00045000 C 09/18/15 45.0 11.80 13.75
ALL 150918C00047500 C 09/18/15 47.5 9.50 11.25
ALL 150918C00050000 C 09/18/15 50.0 8.15 8.80
ALL 150918C00052500 C 09/18/15 52.5 5.75 6.40
ALL 150918C00055000 C 09/18/15 55.0 3.45 4.10
ALL 150918C00057500 C 09/18/15 57.5 1.62 1.81
ALL 150918C00060000 C 09/18/15 60.0 0.50 0.57
ALL 150918C00062500 C 09/18/15 62.5 0.09 0.15
ALL 150918C00065000 C 09/18/15 65.0 0.01 0.07
ALL 150918C00067500 C 09/18/15 67.5 0.00 0.05
ALL 150918C00070000 C 09/18/15 70.0 0.00 0.04
ALL 150918C00072500 C 09/18/15 72.5 0.00 0.12
ALL 150918C00075000 C 09/18/15 75.0 0.00 0.18
ALL 150918C00077500 C 09/18/15 77.5 0.00 0.19
ALL 150918C00080000 C 09/18/15 80.0 0.00 0.19
ALL 150918C00085000 C 09/18/15 85.0 0.00 0.18
ALL 150918C00090000 C 09/18/15 90.0 0.00 0.18
ALL 150918C00095000 C 09/18/15 95.0 0.00 0.18
ALL 150918C00100000 C 09/18/15 100.0 0.00 0.19
ALL 150918P00035000 P 09/18/15 35.0 0.00 0.21
ALL 150918P00037500 P 09/18/15 37.5 0.00 0.21
ALL 150918P00040000 P 09/18/15 40.0 0.00 0.22
ALL 150918P00042500 P 09/18/15 42.5 0.00 0.10
ALL 150918P00045000 P 09/18/15 45.0 0.02 0.13
ALL 150918P00047500 P 09/18/15 47.5 0.02 0.13
ALL 150918P00050000 P 09/18/15 50.0 0.06 0.28
ALL 150918P00052500 P 09/18/15 52.5 0.14 0.19
ALL 150918P00055000 P 09/18/15 55.0 0.32 0.38
ALL 150918P00057500 P 09/18/15 57.5 0.88 0.94
ALL 150918P00060000 P 09/18/15 60.0 2.03 2.32
ALL 150918P00062500 P 09/18/15 62.5 3.90 4.50
ALL 150918P00065000 P 09/18/15 65.0 6.45 7.00
ALL 150918P00067500 P 09/18/15 67.5 8.85 9.50
ALL 150918P00070000 P 09/18/15 70.0 11.30 12.15
ALL 150918P00072500 P 09/18/15 72.5 13.85 14.55
ALL 150918P00075000 P 09/18/15 75.0 16.15 17.05
ALL 150918P00077500 P 09/18/15 77.5 17.70 19.55
ALL 150918P00080000 P 09/18/15 80.0 21.30 22.05
ALL 150918P00085000 P 09/18/15 85.0 26.30 27.15
ALL 150918P00090000 P 09/18/15 90.0 31.30 32.40
ALL 150918P00095000 P 09/18/15 95.0 36.30 37.15
ALL 150918P00100000 P 09/18/15 100.0 41.30 42.15
ALL 151016C00045000 C 10/16/15 45.0 12.85 13.85
ALL 151016C00047500 C 10/16/15 47.5 10.70 11.45
ALL 151016C00050000 C 10/16/15 50.0 8.30 9.00
ALL 151016C00052500 C 10/16/15 52.5 6.05 6.70
ALL 151016C00055000 C 10/16/15 55.0 4.10 4.55
ALL 151016C00057500 C 10/16/15 57.5 2.33 2.51
ALL 151016C00060000 C 10/16/15 60.0 1.08 1.18
ALL 151016C00062500 C 10/16/15 62.5 0.38 0.46
ALL 151016C00065000 C 10/16/15 65.0 0.08 0.22
ALL 151016C00067500 C 10/16/15 67.5 0.05 0.13
ALL 151016C00070000 C 10/16/15 70.0 0.00 0.09
ALL 151016C00072500 C 10/16/15 72.5 0.00 0.10
ALL 151016C00075000 C 10/16/15 75.0 0.00 0.19
ALL 151016C00077500 C 10/16/15 77.5 0.00 0.19
ALL 151016C00080000 C 10/16/15 80.0 0.00 0.19
ALL 151016C00085000 C 10/16/15 85.0 0.00 0.19
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.18
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.18
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.18
ALL 151016P00045000 P 10/16/15 45.0 0.05 0.20
ALL 151016P00047500 P 10/16/15 47.5 0.10 0.37
ALL 151016P00050000 P 10/16/15 50.0 0.18 0.45
ALL 151016P00052500 P 10/16/15 52.5 0.42 0.57
ALL 151016P00055000 P 10/16/15 55.0 0.79 0.87
ALL 151016P00057500 P 10/16/15 57.5 1.52 1.57
ALL 151016P00060000 P 10/16/15 60.0 2.65 2.81
ALL 151016P00062500 P 10/16/15 62.5 4.35 4.85
ALL 151016P00065000 P 10/16/15 65.0 6.55 7.10
ALL 151016P00067500 P 10/16/15 67.5 8.85 9.50
ALL 151016P00070000 P 10/16/15 70.0 11.45 12.00
ALL 151016P00072500 P 10/16/15 72.5 13.75 14.55
ALL 151016P00075000 P 10/16/15 75.0 16.30 17.05
ALL 151016P00077500 P 10/16/15 77.5 18.60 19.55
ALL 151016P00080000 P 10/16/15 80.0 20.10 22.05
ALL 151016P00085000 P 10/16/15 85.0 25.05 27.05
ALL 151016P00090000 P 10/16/15 90.0 31.30 32.15
ALL 151016P00095000 P 10/16/15 95.0 36.30 37.15
ALL 151016P00100000 P 10/16/15 100.0 41.30 42.15
ALL 160115C00030000 C 01/15/16 30.0 27.80 28.95
ALL 160115C00032500 C 01/15/16 32.5 25.40 26.40
ALL 160115C00035000 C 01/15/16 35.0 22.95 23.90
ALL 160115C00037500 C 01/15/16 37.5 20.40 21.45
ALL 160115C00040000 C 01/15/16 40.0 18.00 19.00
ALL 160115C00042500 C 01/15/16 42.5 15.45 17.05
ALL 160115C00045000 C 01/15/16 45.0 13.35 14.20
ALL 160115C00047500 C 01/15/16 47.5 11.00 11.85
ALL 160115C00050000 C 01/15/16 50.0 8.90 9.65
ALL 160115C00052500 C 01/15/16 52.5 7.00 7.45
ALL 160115C00055000 C 01/15/16 55.0 5.05 5.55
ALL 160115C00057500 C 01/15/16 57.5 3.45 3.75
ALL 160115C00060000 C 01/15/16 60.0 2.19 2.38
ALL 160115C00062500 C 01/15/16 62.5 1.31 1.48
ALL 160115C00065000 C 01/15/16 65.0 0.66 0.89
ALL 160115C00067500 C 01/15/16 67.5 0.28 0.49
ALL 160115C00070000 C 01/15/16 70.0 0.05 0.35
ALL 160115C00072500 C 01/15/16 72.5 0.00 0.37
ALL 160115C00075000 C 01/15/16 75.0 0.01 0.33
ALL 160115C00077500 C 01/15/16 77.5 0.00 0.31
ALL 160115C00080000 C 01/15/16 80.0 0.00 0.20
ALL 160115C00085000 C 01/15/16 85.0 0.00 0.22
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.17
ALL 160115C00095000 C 01/15/16 95.0 0.00 0.13
ALL 160115C00100000 C 01/15/16 100.0 0.00 0.09
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.38
ALL 160115P00032500 P 01/15/16 32.5 0.02 0.41
ALL 160115P00035000 P 01/15/16 35.0 0.05 0.40
ALL 160115P00037500 P 01/15/16 37.5 0.06 0.47
ALL 160115P00040000 P 01/15/16 40.0 0.11 0.46
ALL 160115P00042500 P 01/15/16 42.5 0.28 0.52
ALL 160115P00045000 P 01/15/16 45.0 0.33 0.65
ALL 160115P00047500 P 01/15/16 47.5 0.64 0.77
ALL 160115P00050000 P 01/15/16 50.0 0.89 1.00
ALL 160115P00052500 P 01/15/16 52.5 1.26 1.39
ALL 160115P00055000 P 01/15/16 55.0 1.97 2.03
ALL 160115P00057500 P 01/15/16 57.5 2.74 2.92
ALL 160115P00060000 P 01/15/16 60.0 3.60 4.15
ALL 160115P00062500 P 01/15/16 62.5 5.20 5.80
ALL 160115P00065000 P 01/15/16 65.0 7.15 7.85
ALL 160115P00067500 P 01/15/16 67.5 9.35 10.20
ALL 160115P00070000 P 01/15/16 70.0 11.60 12.80
ALL 160115P00072500 P 01/15/16 72.5 14.00 15.10
ALL 160115P00075000 P 01/15/16 75.0 16.50 17.60
ALL 160115P00077500 P 01/15/16 77.5 18.85 20.10
ALL 160115P00080000 P 01/15/16 80.0 21.35 22.60
ALL 160115P00085000 P 01/15/16 85.0 26.45 27.50
ALL 160115P00090000 P 01/15/16 90.0 31.05 32.60
ALL 160115P00095000 P 01/15/16 95.0 36.40 37.65
ALL 160115P00100000 P 01/15/16 100.0 41.40 42.60
ALL 160415C00032500 C 04/15/16 32.5 25.15 26.55
ALL 160415C00035000 C 04/15/16 35.0 23.15 24.00
ALL 160415C00037500 C 04/15/16 37.5 20.65 21.55
ALL 160415C00040000 C 04/15/16 40.0 17.15 20.25
ALL 160415C00042500 C 04/15/16 42.5 15.85 16.70
ALL 160415C00045000 C 04/15/16 45.0 12.45 15.40
ALL 160415C00047500 C 04/15/16 47.5 11.25 12.10
ALL 160415C00050000 C 04/15/16 50.0 9.15 9.95
ALL 160415C00052500 C 04/15/16 52.5 7.25 7.80
ALL 160415C00055000 C 04/15/16 55.0 5.40 5.95
ALL 160415C00057500 C 04/15/16 57.5 4.00 4.60
ALL 160415C00060000 C 04/15/16 60.0 2.65 3.05
ALL 160415C00062500 C 04/15/16 62.5 1.80 2.29
ALL 160415C00065000 C 04/15/16 65.0 1.07 1.55
ALL 160415C00067500 C 04/15/16 67.5 0.58 1.04
ALL 160415C00070000 C 04/15/16 70.0 0.27 0.74
ALL 160415C00075000 C 04/15/16 75.0 0.01 0.50
ALL 160415C00080000 C 04/15/16 80.0 0.00 0.39
ALL 160415C00085000 C 04/15/16 85.0 0.00 0.36
ALL 160415C00090000 C 04/15/16 90.0 0.00 0.26
ALL 160415P00032500 P 04/15/16 32.5 0.04 0.50
ALL 160415P00035000 P 04/15/16 35.0 0.07 0.51
ALL 160415P00037500 P 04/15/16 37.5 0.13 0.58
ALL 160415P00040000 P 04/15/16 40.0 0.22 0.66
ALL 160415P00042500 P 04/15/16 42.5 0.34 0.78
ALL 160415P00045000 P 04/15/16 45.0 0.52 0.88
ALL 160415P00047500 P 04/15/16 47.5 0.74 1.23
ALL 160415P00050000 P 04/15/16 50.0 1.22 1.51
ALL 160415P00052500 P 04/15/16 52.5 1.77 2.11
ALL 160415P00055000 P 04/15/16 55.0 2.25 2.95
ALL 160415P00057500 P 04/15/16 57.5 3.20 3.95
ALL 160415P00060000 P 04/15/16 60.0 4.45 5.20
ALL 160415P00062500 P 04/15/16 62.5 5.90 6.70
ALL 160415P00065000 P 04/15/16 65.0 7.70 8.55
ALL 160415P00067500 P 04/15/16 67.5 9.70 10.60
ALL 160415P00070000 P 04/15/16 70.0 11.65 13.15
ALL 160415P00075000 P 04/15/16 75.0 16.30 17.90
ALL 160415P00080000 P 04/15/16 80.0 21.05 23.40
ALL 160415P00085000 P 04/15/16 85.0 26.50 27.35
ALL 160415P00090000 P 04/15/16 90.0 31.45 32.35
ALL 170120C00035000 C 01/20/17 35.0 22.95 24.30
ALL 170120C00037500 C 01/20/17 37.5 20.30 22.05
ALL 170120C00040000 C 01/20/17 40.0 18.05 19.75
ALL 170120C00042500 C 01/20/17 42.5 15.90 17.30
ALL 170120C00045000 C 01/20/17 45.0 13.75 15.10
ALL 170120C00047500 C 01/20/17 47.5 11.65 13.00
ALL 170120C00050000 C 01/20/17 50.0 10.05 11.10
ALL 170120C00052500 C 01/20/17 52.5 8.35 9.35
ALL 170120C00055000 C 01/20/17 55.0 6.75 7.75
ALL 170120C00057500 C 01/20/17 57.5 5.35 6.25
ALL 170120C00060000 C 01/20/17 60.0 3.80 5.05
ALL 170120C00062500 C 01/20/17 62.5 2.80 3.95
ALL 170120C00065000 C 01/20/17 65.0 2.00 3.05
ALL 170120C00067500 C 01/20/17 67.5 1.53 2.32
ALL 170120C00070000 C 01/20/17 70.0 1.25 1.76
ALL 170120C00072500 C 01/20/17 72.5 0.59 1.59
ALL 170120C00075000 C 01/20/17 75.0 0.30 1.25
ALL 170120C00077500 C 01/20/17 77.5 0.15 1.06
ALL 170120C00080000 C 01/20/17 80.0 0.04 1.00
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.89
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.67
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.42
ALL 170120P00035000 P 01/20/17 35.0 0.35 1.10
ALL 170120P00037500 P 01/20/17 37.5 0.52 1.27
ALL 170120P00040000 P 01/20/17 40.0 0.75 1.38
ALL 170120P00042500 P 01/20/17 42.5 1.05 1.55
ALL 170120P00045000 P 01/20/17 45.0 1.44 1.94
ALL 170120P00047500 P 01/20/17 47.5 1.92 2.54
ALL 170120P00050000 P 01/20/17 50.0 2.05 3.15
ALL 170120P00052500 P 01/20/17 52.5 3.15 4.00
ALL 170120P00055000 P 01/20/17 55.0 4.05 4.80
ALL 170120P00057500 P 01/20/17 57.5 5.10 5.85
ALL 170120P00060000 P 01/20/17 60.0 5.95 7.20
ALL 170120P00062500 P 01/20/17 62.5 7.35 8.70
ALL 170120P00065000 P 01/20/17 65.0 9.00 10.35
ALL 170120P00067500 P 01/20/17 67.5 10.85 12.20
ALL 170120P00070000 P 01/20/17 70.0 12.70 14.45
ALL 170120P00072500 P 01/20/17 72.5 14.95 16.30
ALL 170120P00075000 P 01/20/17 75.0 17.15 18.50
ALL 170120P00077500 P 01/20/17 77.5 19.45 20.80
ALL 170120P00080000 P 01/20/17 80.0 21.75 23.15
ALL 170120P00085000 P 01/20/17 85.0 26.55 27.95
ALL 170120P00090000 P 01/20/17 90.0 31.45 32.85
ALL 170120P00095000 P 01/20/17 95.0 35.80 38.05

OPRA data is delayed 15 minutes.