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 (2014-06-13)Premium Content

Allstate Corporation (ALL)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140816C00040000 C 08/16/14 40.0 17.30 18.35
ALL 140816C00042500 C 08/16/14 42.5 14.85 15.80
ALL 140816C00045000 C 08/16/14 45.0 12.30 13.65
ALL 140816C00047500 C 08/16/14 47.5 9.80 11.65
ALL 140816C00050000 C 08/16/14 50.0 7.80 8.30
ALL 140816C00052500 C 08/16/14 52.5 5.25 5.85
ALL 140816C00055000 C 08/16/14 55.0 2.95 3.45
ALL 140816C00057500 C 08/16/14 57.5 1.30 1.37
ALL 140816C00060000 C 08/16/14 60.0 0.26 0.29
ALL 140816C00062500 C 08/16/14 62.5 0.00 0.12
ALL 140816C00065000 C 08/16/14 65.0 0.00 0.14
ALL 140816C00067500 C 08/16/14 67.5 0.00 0.05
ALL 140816C00070000 C 08/16/14 70.0 0.00 0.03
ALL 140816C00075000 C 08/16/14 75.0 0.00 0.03
ALL 140816C00080000 C 08/16/14 80.0 0.00 0.03
ALL 140816P00040000 P 08/16/14 40.0 0.00 0.03
ALL 140816P00042500 P 08/16/14 42.5 0.00 0.03
ALL 140816P00045000 P 08/16/14 45.0 0.00 0.04
ALL 140816P00047500 P 08/16/14 47.5 0.02 0.07
ALL 140816P00050000 P 08/16/14 50.0 0.03 0.13
ALL 140816P00052500 P 08/16/14 52.5 0.07 0.21
ALL 140816P00055000 P 08/16/14 55.0 0.21 0.25
ALL 140816P00057500 P 08/16/14 57.5 0.73 0.76
ALL 140816P00060000 P 08/16/14 60.0 2.07 2.22
ALL 140816P00062500 P 08/16/14 62.5 4.30 4.65
ALL 140816P00065000 P 08/16/14 65.0 6.75 7.15
ALL 140816P00067500 P 08/16/14 67.5 7.85 9.65
ALL 140816P00070000 P 08/16/14 70.0 10.35 12.15
ALL 140816P00075000 P 08/16/14 75.0 15.35 17.20
ALL 140816P00080000 P 08/16/14 80.0 20.75 22.15
ALL 140920C00037500 C 09/20/14 37.5 19.85 20.85
ALL 140920C00040000 C 09/20/14 40.0 17.30 18.35
ALL 140920C00042500 C 09/20/14 42.5 14.30 15.80
ALL 140920C00045000 C 09/20/14 45.0 12.30 13.30
ALL 140920C00047500 C 09/20/14 47.5 9.85 11.65
ALL 140920C00050000 C 09/20/14 50.0 7.75 8.50
ALL 140920C00052500 C 09/20/14 52.5 5.60 5.90
ALL 140920C00055000 C 09/20/14 55.0 3.15 3.60
ALL 140920C00057500 C 09/20/14 57.5 1.56 1.63
ALL 140920C00060000 C 09/20/14 60.0 0.45 0.52
ALL 140920C00062500 C 09/20/14 62.5 0.03 0.13
ALL 140920C00065000 C 09/20/14 65.0 0.00 0.12
ALL 140920C00067500 C 09/20/14 67.5 0.00 0.10
ALL 140920C00070000 C 09/20/14 70.0 0.00 0.05
ALL 140920C00075000 C 09/20/14 75.0 0.00 0.03
ALL 140920P00037500 P 09/20/14 37.5 0.00 0.05
ALL 140920P00040000 P 09/20/14 40.0 0.00 0.05
ALL 140920P00042500 P 09/20/14 42.5 0.01 0.07
ALL 140920P00045000 P 09/20/14 45.0 0.03 0.13
ALL 140920P00047500 P 09/20/14 47.5 0.05 0.18
ALL 140920P00050000 P 09/20/14 50.0 0.10 0.25
ALL 140920P00052500 P 09/20/14 52.5 0.20 0.37
ALL 140920P00055000 P 09/20/14 55.0 0.48 0.53
ALL 140920P00057500 P 09/20/14 57.5 1.15 1.28
ALL 140920P00060000 P 09/20/14 60.0 2.55 2.75
ALL 140920P00062500 P 09/20/14 62.5 4.65 5.20
ALL 140920P00065000 P 09/20/14 65.0 7.00 7.65
ALL 140920P00067500 P 09/20/14 67.5 8.70 10.20
ALL 140920P00070000 P 09/20/14 70.0 10.65 13.85
ALL 140920P00075000 P 09/20/14 75.0 15.65 18.85
ALL 141018C00040000 C 10/18/14 40.0 17.50 18.75
ALL 141018C00042500 C 10/18/14 42.5 15.00 15.75
ALL 141018C00045000 C 10/18/14 45.0 12.55 13.30
ALL 141018C00047500 C 10/18/14 47.5 10.05 11.25
ALL 141018C00050000 C 10/18/14 50.0 7.75 8.35
ALL 141018C00052500 C 10/18/14 52.5 5.30 5.95
ALL 141018C00055000 C 10/18/14 55.0 3.45 3.70
ALL 141018C00057500 C 10/18/14 57.5 1.77 1.87
ALL 141018C00060000 C 10/18/14 60.0 0.64 0.71
ALL 141018C00062500 C 10/18/14 62.5 0.11 0.24
ALL 141018C00065000 C 10/18/14 65.0 0.01 0.14
ALL 141018C00067500 C 10/18/14 67.5 0.00 0.12
ALL 141018C00070000 C 10/18/14 70.0 0.00 0.08
ALL 141018P00040000 P 10/18/14 40.0 0.01 0.09
ALL 141018P00042500 P 10/18/14 42.5 0.02 0.14
ALL 141018P00045000 P 10/18/14 45.0 0.05 0.24
ALL 141018P00047500 P 10/18/14 47.5 0.09 0.22
ALL 141018P00050000 P 10/18/14 50.0 0.16 0.30
ALL 141018P00052500 P 10/18/14 52.5 0.33 0.49
ALL 141018P00055000 P 10/18/14 55.0 0.68 0.74
ALL 141018P00057500 P 10/18/14 57.5 1.39 1.53
ALL 141018P00060000 P 10/18/14 60.0 2.83 2.93
ALL 141018P00062500 P 10/18/14 62.5 4.75 5.30
ALL 141018P00065000 P 10/18/14 65.0 7.10 7.70
ALL 141018P00067500 P 10/18/14 67.5 8.75 10.15
ALL 141018P00070000 P 10/18/14 70.0 10.75 13.85
ALL 150117C00020000 C 01/17/15 20.0 36.15 39.55
ALL 150117C00023000 C 01/17/15 23.0 33.20 36.55
ALL 150117C00025000 C 01/17/15 25.0 31.25 34.60
ALL 150117C00028000 C 01/17/15 28.0 28.20 31.55
ALL 150117C00030000 C 01/17/15 30.0 26.15 29.60
ALL 150117C00033000 C 01/17/15 33.0 23.15 26.60
ALL 150117C00035000 C 01/17/15 35.0 21.20 24.65
ALL 150117C00037000 C 01/17/15 37.0 20.25 21.70
ALL 150117C00040000 C 01/17/15 40.0 17.50 18.65
ALL 150117C00042000 C 01/17/15 42.0 15.50 16.60
ALL 150117C00045000 C 01/17/15 45.0 12.55 13.35
ALL 150117C00047000 C 01/17/15 47.0 10.60 11.45
ALL 150117C00050000 C 01/17/15 50.0 7.85 8.50
ALL 150117C00052500 C 01/17/15 52.5 5.65 6.30
ALL 150117C00055000 C 01/17/15 55.0 4.15 4.30
ALL 150117C00057500 C 01/17/15 57.5 2.27 2.71
ALL 150117C00060000 C 01/17/15 60.0 1.35 1.43
ALL 150117C00062500 C 01/17/15 62.5 0.64 0.72
ALL 150117C00065000 C 01/17/15 65.0 0.21 0.35
ALL 150117C00067500 C 01/17/15 67.5 0.03 0.23
ALL 150117C00070000 C 01/17/15 70.0 0.01 0.17
ALL 150117C00075000 C 01/17/15 75.0 0.02 0.12
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.06
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.04
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.15
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.06
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.14
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.07
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.09
ALL 150117P00035000 P 01/17/15 35.0 0.02 0.14
ALL 150117P00037000 P 01/17/15 37.0 0.04 0.23
ALL 150117P00040000 P 01/17/15 40.0 0.08 0.20
ALL 150117P00042000 P 01/17/15 42.0 0.10 0.28
ALL 150117P00045000 P 01/17/15 45.0 0.22 0.36
ALL 150117P00047000 P 01/17/15 47.0 0.32 0.45
ALL 150117P00050000 P 01/17/15 50.0 0.55 0.71
ALL 150117P00052500 P 01/17/15 52.5 0.91 1.09
ALL 150117P00055000 P 01/17/15 55.0 1.52 1.60
ALL 150117P00057500 P 01/17/15 57.5 2.37 2.57
ALL 150117P00060000 P 01/17/15 60.0 3.70 4.25
ALL 150117P00062500 P 01/17/15 62.5 5.50 6.15
ALL 150117P00065000 P 01/17/15 65.0 7.60 8.25
ALL 150117P00067500 P 01/17/15 67.5 9.85 10.55
ALL 150117P00070000 P 01/17/15 70.0 11.00 13.10
ALL 150117P00075000 P 01/17/15 75.0 16.35 19.15
ALL 150117P00080000 P 01/17/15 80.0 21.25 24.40
ALL 160115C00030000 C 01/15/16 30.0 25.65 30.15
ALL 160115C00032500 C 01/15/16 32.5 23.15 27.65
ALL 160115C00035000 C 01/15/16 35.0 20.65 25.15
ALL 160115C00037500 C 01/15/16 37.5 18.20 22.70
ALL 160115C00040000 C 01/15/16 40.0 15.60 20.15
ALL 160115C00042500 C 01/15/16 42.5 13.40 17.95
ALL 160115C00045000 C 01/15/16 45.0 12.50 15.90
ALL 160115C00047500 C 01/15/16 47.5 10.45 12.10
ALL 160115C00050000 C 01/15/16 50.0 8.85 10.05
ALL 160115C00052500 C 01/15/16 52.5 7.15 8.90
ALL 160115C00055000 C 01/15/16 55.0 5.60 6.40
ALL 160115C00057500 C 01/15/16 57.5 4.60 5.00
ALL 160115C00060000 C 01/15/16 60.0 3.10 3.85
ALL 160115C00062500 C 01/15/16 62.5 2.21 2.96
ALL 160115C00065000 C 01/15/16 65.0 1.65 2.14
ALL 160115C00067500 C 01/15/16 67.5 1.14 1.54
ALL 160115C00070000 C 01/15/16 70.0 0.72 1.13
ALL 160115C00075000 C 01/15/16 75.0 0.21 0.63
ALL 160115C00080000 C 01/15/16 80.0 0.00 0.50
ALL 160115P00030000 P 01/15/16 30.0 0.23 0.35
ALL 160115P00032500 P 01/15/16 32.5 0.14 0.59
ALL 160115P00035000 P 01/15/16 35.0 0.40 0.86
ALL 160115P00037500 P 01/15/16 37.5 0.43 0.78
ALL 160115P00040000 P 01/15/16 40.0 0.65 1.00
ALL 160115P00042500 P 01/15/16 42.5 0.96 1.34
ALL 160115P00045000 P 01/15/16 45.0 1.34 1.72
ALL 160115P00047500 P 01/15/16 47.5 1.84 2.20
ALL 160115P00050000 P 01/15/16 50.0 2.37 2.80
ALL 160115P00052500 P 01/15/16 52.5 3.15 3.80
ALL 160115P00055000 P 01/15/16 55.0 4.20 4.60
ALL 160115P00057500 P 01/15/16 57.5 5.35 5.95
ALL 160115P00060000 P 01/15/16 60.0 6.50 7.50
ALL 160115P00062500 P 01/15/16 62.5 8.15 9.00
ALL 160115P00065000 P 01/15/16 65.0 9.90 10.90
ALL 160115P00067500 P 01/15/16 67.5 11.55 12.95
ALL 160115P00070000 P 01/15/16 70.0 13.65 15.05
ALL 160115P00075000 P 01/15/16 75.0 17.95 19.80
ALL 160115P00080000 P 01/15/16 80.0 22.55 25.65

OPRA data is delayed 15 minutes.