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 Jul 29 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150821C00035000 C 08/21/15 35.0 33.50 34.05
ALL 150821C00037500 C 08/21/15 37.5 31.10 31.55
ALL 150821C00040000 C 08/21/15 40.0 28.60 29.05
ALL 150821C00042500 C 08/21/15 42.5 26.10 26.55
ALL 150821C00045000 C 08/21/15 45.0 23.60 24.05
ALL 150821C00047500 C 08/21/15 47.5 21.10 21.55
ALL 150821C00050000 C 08/21/15 50.0 18.60 19.00
ALL 150821C00055000 C 08/21/15 55.0 13.60 14.05
ALL 150821C00060000 C 08/21/15 60.0 8.35 9.10
ALL 150821C00062500 C 08/21/15 62.5 5.90 6.65
ALL 150821C00065000 C 08/21/15 65.0 3.90 4.30
ALL 150821C00067500 C 08/21/15 67.5 1.98 2.05
ALL 150821C00070000 C 08/21/15 70.0 0.67 0.74
ALL 150821C00072500 C 08/21/15 72.5 0.15 0.25
ALL 150821C00075000 C 08/21/15 75.0 0.00 0.13
ALL 150821C00080000 C 08/21/15 80.0 0.00 0.05
ALL 150821C00085000 C 08/21/15 85.0 0.00 0.03
ALL 150821C00090000 C 08/21/15 90.0 0.00 0.03
ALL 150821C00095000 C 08/21/15 95.0 0.00 0.03
ALL 150821C00100000 C 08/21/15 100.0 0.00 0.03
ALL 150821P00035000 P 08/21/15 35.0 0.00 0.03
ALL 150821P00037500 P 08/21/15 37.5 0.00 0.03
ALL 150821P00040000 P 08/21/15 40.0 0.00 0.03
ALL 150821P00042500 P 08/21/15 42.5 0.00 0.03
ALL 150821P00045000 P 08/21/15 45.0 0.00 0.03
ALL 150821P00047500 P 08/21/15 47.5 0.00 0.03
ALL 150821P00050000 P 08/21/15 50.0 0.00 0.03
ALL 150821P00055000 P 08/21/15 55.0 0.00 0.10
ALL 150821P00060000 P 08/21/15 60.0 0.03 0.11
ALL 150821P00062500 P 08/21/15 62.5 0.08 0.17
ALL 150821P00065000 P 08/21/15 65.0 0.28 0.31
ALL 150821P00067500 P 08/21/15 67.5 0.75 0.81
ALL 150821P00070000 P 08/21/15 70.0 1.85 1.99
ALL 150821P00072500 P 08/21/15 72.5 3.70 4.20
ALL 150821P00075000 P 08/21/15 75.0 6.05 6.45
ALL 150821P00080000 P 08/21/15 80.0 11.15 11.35
ALL 150821P00085000 P 08/21/15 85.0 16.15 16.40
ALL 150821P00090000 P 08/21/15 90.0 21.15 21.40
ALL 150821P00095000 P 08/21/15 95.0 26.15 26.40
ALL 150821P00100000 P 08/21/15 100.0 31.15 31.35
ALL 150918C00035000 C 09/18/15 35.0 33.60 34.00
ALL 150918C00037500 C 09/18/15 37.5 31.10 31.50
ALL 150918C00040000 C 09/18/15 40.0 28.60 29.00
ALL 150918C00042500 C 09/18/15 42.5 26.10 26.50
ALL 150918C00045000 C 09/18/15 45.0 23.65 24.00
ALL 150918C00047500 C 09/18/15 47.5 21.15 21.50
ALL 150918C00050000 C 09/18/15 50.0 18.65 19.05
ALL 150918C00055000 C 09/18/15 55.0 13.55 14.10
ALL 150918C00060000 C 09/18/15 60.0 8.40 9.20
ALL 150918C00062500 C 09/18/15 62.5 6.00 6.80
ALL 150918C00065000 C 09/18/15 65.0 4.15 4.25
ALL 150918C00067500 C 09/18/15 67.5 2.24 2.30
ALL 150918C00070000 C 09/18/15 70.0 0.95 0.98
ALL 150918C00072500 C 09/18/15 72.5 0.21 0.36
ALL 150918C00075000 C 09/18/15 75.0 0.00 0.19
ALL 150918C00077500 C 09/18/15 77.5 0.00 0.14
ALL 150918C00080000 C 09/18/15 80.0 0.00 0.12
ALL 150918C00085000 C 09/18/15 85.0 0.00 0.05
ALL 150918C00090000 C 09/18/15 90.0 0.00 0.03
ALL 150918C00095000 C 09/18/15 95.0 0.00 0.03
ALL 150918C00100000 C 09/18/15 100.0 0.00 0.03
ALL 150918P00035000 P 09/18/15 35.0 0.00 0.03
ALL 150918P00037500 P 09/18/15 37.5 0.00 0.03
ALL 150918P00040000 P 09/18/15 40.0 0.00 0.03
ALL 150918P00042500 P 09/18/15 42.5 0.00 0.03
ALL 150918P00045000 P 09/18/15 45.0 0.00 0.04
ALL 150918P00047500 P 09/18/15 47.5 0.00 0.07
ALL 150918P00050000 P 09/18/15 50.0 0.00 0.14
ALL 150918P00055000 P 09/18/15 55.0 0.02 0.21
ALL 150918P00060000 P 09/18/15 60.0 0.12 0.31
ALL 150918P00062500 P 09/18/15 62.5 0.23 0.35
ALL 150918P00065000 P 09/18/15 65.0 0.58 0.62
ALL 150918P00067500 P 09/18/15 67.5 1.22 1.28
ALL 150918P00070000 P 09/18/15 70.0 2.45 2.51
ALL 150918P00072500 P 09/18/15 72.5 4.05 4.75
ALL 150918P00075000 P 09/18/15 75.0 6.30 7.00
ALL 150918P00077500 P 09/18/15 77.5 8.80 9.30
ALL 150918P00080000 P 09/18/15 80.0 11.30 11.75
ALL 150918P00085000 P 09/18/15 85.0 16.25 16.75
ALL 150918P00090000 P 09/18/15 90.0 21.30 21.75
ALL 150918P00095000 P 09/18/15 95.0 26.30 26.70
ALL 150918P00100000 P 09/18/15 100.0 31.30 31.70
ALL 151016C00045000 C 10/16/15 45.0 23.60 24.00
ALL 151016C00047500 C 10/16/15 47.5 21.05 21.55
ALL 151016C00050000 C 10/16/15 50.0 18.55 19.10
ALL 151016C00055000 C 10/16/15 55.0 13.50 14.35
ALL 151016C00057500 C 10/16/15 57.5 10.80 12.00
ALL 151016C00060000 C 10/16/15 60.0 8.45 9.25
ALL 151016C00062500 C 10/16/15 62.5 6.10 6.90
ALL 151016C00065000 C 10/16/15 65.0 4.30 4.65
ALL 151016C00067500 C 10/16/15 67.5 2.53 2.61
ALL 151016C00070000 C 10/16/15 70.0 1.21 1.27
ALL 151016C00072500 C 10/16/15 72.5 0.45 0.50
ALL 151016C00075000 C 10/16/15 75.0 0.07 0.28
ALL 151016C00077500 C 10/16/15 77.5 0.00 0.17
ALL 151016C00080000 C 10/16/15 80.0 0.00 0.14
ALL 151016C00085000 C 10/16/15 85.0 0.00 0.08
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.04
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.03
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.03
ALL 151016P00045000 P 10/16/15 45.0 0.00 0.11
ALL 151016P00047500 P 10/16/15 47.5 0.01 0.20
ALL 151016P00050000 P 10/16/15 50.0 0.03 0.22
ALL 151016P00055000 P 10/16/15 55.0 0.08 0.28
ALL 151016P00057500 P 10/16/15 57.5 0.16 0.34
ALL 151016P00060000 P 10/16/15 60.0 0.22 0.44
ALL 151016P00062500 P 10/16/15 62.5 0.42 0.66
ALL 151016P00065000 P 10/16/15 65.0 0.84 0.89
ALL 151016P00067500 P 10/16/15 67.5 1.52 1.60
ALL 151016P00070000 P 10/16/15 70.0 2.63 2.80
ALL 151016P00072500 P 10/16/15 72.5 4.25 4.50
ALL 151016P00075000 P 10/16/15 75.0 6.35 7.10
ALL 151016P00077500 P 10/16/15 77.5 8.80 9.35
ALL 151016P00080000 P 10/16/15 80.0 11.20 11.75
ALL 151016P00085000 P 10/16/15 85.0 16.25 16.75
ALL 151016P00090000 P 10/16/15 90.0 21.30 21.70
ALL 151016P00095000 P 10/16/15 95.0 26.30 26.70
ALL 151016P00100000 P 10/16/15 100.0 31.30 31.70
ALL 160115C00030000 C 01/15/16 30.0 38.55 38.95
ALL 160115C00032500 C 01/15/16 32.5 36.05 36.45
ALL 160115C00035000 C 01/15/16 35.0 33.65 33.95
ALL 160115C00037500 C 01/15/16 37.5 31.15 31.45
ALL 160115C00040000 C 01/15/16 40.0 28.65 28.95
ALL 160115C00042500 C 01/15/16 42.5 26.10 26.55
ALL 160115C00045000 C 01/15/16 45.0 23.55 24.05
ALL 160115C00047500 C 01/15/16 47.5 20.95 21.60
ALL 160115C00050000 C 01/15/16 50.0 18.35 19.40
ALL 160115C00052500 C 01/15/16 52.5 15.80 17.05
ALL 160115C00055000 C 01/15/16 55.0 13.20 14.65
ALL 160115C00057500 C 01/15/16 57.5 10.75 11.85
ALL 160115C00060000 C 01/15/16 60.0 8.80 9.55
ALL 160115C00062500 C 01/15/16 62.5 6.55 7.55
ALL 160115C00065000 C 01/15/16 65.0 5.00 5.20
ALL 160115C00067500 C 01/15/16 67.5 3.30 3.75
ALL 160115C00070000 C 01/15/16 70.0 2.00 2.33
ALL 160115C00072500 C 01/15/16 72.5 1.07 1.37
ALL 160115C00075000 C 01/15/16 75.0 0.40 0.83
ALL 160115C00077500 C 01/15/16 77.5 0.14 0.46
ALL 160115C00080000 C 01/15/16 80.0 0.04 0.30
ALL 160115C00085000 C 01/15/16 85.0 0.00 0.20
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.13
ALL 160115C00095000 C 01/15/16 95.0 0.00 0.09
ALL 160115C00100000 C 01/15/16 100.0 0.00 0.06
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.05
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.06
ALL 160115P00035000 P 01/15/16 35.0 0.00 0.10
ALL 160115P00037500 P 01/15/16 37.5 0.01 0.17
ALL 160115P00040000 P 01/15/16 40.0 0.02 0.27
ALL 160115P00042500 P 01/15/16 42.5 0.05 0.33
ALL 160115P00045000 P 01/15/16 45.0 0.07 0.35
ALL 160115P00047500 P 01/15/16 47.5 0.10 0.38
ALL 160115P00050000 P 01/15/16 50.0 0.14 0.42
ALL 160115P00052500 P 01/15/16 52.5 0.21 0.49
ALL 160115P00055000 P 01/15/16 55.0 0.29 0.66
ALL 160115P00057500 P 01/15/16 57.5 0.44 0.74
ALL 160115P00060000 P 01/15/16 60.0 0.68 0.83
ALL 160115P00062500 P 01/15/16 62.5 1.00 1.35
ALL 160115P00065000 P 01/15/16 65.0 1.57 1.98
ALL 160115P00067500 P 01/15/16 67.5 2.43 2.92
ALL 160115P00070000 P 01/15/16 70.0 3.70 4.15
ALL 160115P00072500 P 01/15/16 72.5 5.30 5.75
ALL 160115P00075000 P 01/15/16 75.0 6.95 7.70
ALL 160115P00077500 P 01/15/16 77.5 9.20 9.90
ALL 160115P00080000 P 01/15/16 80.0 11.50 12.30
ALL 160115P00085000 P 01/15/16 85.0 16.20 17.30
ALL 160115P00090000 P 01/15/16 90.0 21.30 22.20
ALL 160115P00095000 P 01/15/16 95.0 26.10 27.10
ALL 160115P00100000 P 01/15/16 100.0 31.10 32.05
ALL 170120C00035000 C 01/20/17 35.0 33.40 34.05
ALL 170120C00037500 C 01/20/17 37.5 30.95 31.60
ALL 170120C00040000 C 01/20/17 40.0 28.40 29.25
ALL 170120C00042500 C 01/20/17 42.5 25.85 27.00
ALL 170120C00045000 C 01/20/17 45.0 23.30 24.55
ALL 170120C00047500 C 01/20/17 47.5 20.60 22.35
ALL 170120C00050000 C 01/20/17 50.0 18.00 20.00
ALL 170120C00055000 C 01/20/17 55.0 13.80 15.15
ALL 170120C00057500 C 01/20/17 57.5 11.65 13.10
ALL 170120C00060000 C 01/20/17 60.0 9.70 11.15
ALL 170120C00062500 C 01/20/17 62.5 7.85 9.35
ALL 170120C00065000 C 01/20/17 65.0 6.20 7.70
ALL 170120C00067500 C 01/20/17 67.5 5.35 6.15
ALL 170120C00070000 C 01/20/17 70.0 3.55 4.85
ALL 170120C00072500 C 01/20/17 72.5 2.53 3.75
ALL 170120C00075000 C 01/20/17 75.0 1.85 2.79
ALL 170120C00077500 C 01/20/17 77.5 1.18 2.09
ALL 170120C00080000 C 01/20/17 80.0 0.71 1.51
ALL 170120C00085000 C 01/20/17 85.0 0.22 0.87
ALL 170120C00090000 C 01/20/17 90.0 0.03 0.57
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.36
ALL 170120P00035000 P 01/20/17 35.0 0.12 0.50
ALL 170120P00037500 P 01/20/17 37.5 0.16 0.70
ALL 170120P00040000 P 01/20/17 40.0 0.25 0.74
ALL 170120P00042500 P 01/20/17 42.5 0.31 0.89
ALL 170120P00045000 P 01/20/17 45.0 0.42 1.00
ALL 170120P00047500 P 01/20/17 47.5 0.56 1.15
ALL 170120P00050000 P 01/20/17 50.0 0.95 1.34
ALL 170120P00055000 P 01/20/17 55.0 1.23 1.82
ALL 170120P00057500 P 01/20/17 57.5 1.80 2.29
ALL 170120P00060000 P 01/20/17 60.0 2.10 2.70
ALL 170120P00062500 P 01/20/17 62.5 2.72 3.60
ALL 170120P00065000 P 01/20/17 65.0 3.45 4.50
ALL 170120P00067500 P 01/20/17 67.5 4.45 5.55
ALL 170120P00070000 P 01/20/17 70.0 5.65 6.80
ALL 170120P00072500 P 01/20/17 72.5 7.00 8.30
ALL 170120P00075000 P 01/20/17 75.0 8.55 10.00
ALL 170120P00077500 P 01/20/17 77.5 10.40 11.85
ALL 170120P00080000 P 01/20/17 80.0 11.75 13.80
ALL 170120P00085000 P 01/20/17 85.0 16.20 18.85
ALL 170120P00090000 P 01/20/17 90.0 20.85 23.50
ALL 170120P00095000 P 01/20/17 95.0 25.95 28.10

OPRA data is delayed 15 minutes.