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 (2015-12-11)Premium Content

Allstate Corporation (ALL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 160219C00032500 C 02/19/16 32.5 28.95 31.75
ALL 160219C00035000 C 02/19/16 35.0 26.10 28.65
ALL 160219C00037500 C 02/19/16 37.5 24.10 26.45
ALL 160219C00040000 C 02/19/16 40.0 21.45 23.95
ALL 160219C00042500 C 02/19/16 42.5 19.15 22.15
ALL 160219C00045000 C 02/19/16 45.0 16.65 19.55
ALL 160219C00047500 C 02/19/16 47.5 14.45 16.30
ALL 160219C00050000 C 02/19/16 50.0 12.45 13.80
ALL 160219C00055000 C 02/19/16 55.0 8.05 8.60
ALL 160219C00057500 C 02/19/16 57.5 5.55 6.05
ALL 160219C00060000 C 02/19/16 60.0 3.30 3.80
ALL 160219C00062500 C 02/19/16 62.5 1.50 1.71
ALL 160219C00065000 C 02/19/16 65.0 0.40 0.47
ALL 160219C00067500 C 02/19/16 67.5 0.00 0.21
ALL 160219C00070000 C 02/19/16 70.0 0.00 0.17
ALL 160219C00075000 C 02/19/16 75.0 0.00 0.16
ALL 160219C00080000 C 02/19/16 80.0 0.00 0.16
ALL 160219C00085000 C 02/19/16 85.0 0.00 0.16
ALL 160219C00090000 C 02/19/16 90.0 0.00 0.16
ALL 160219P00032500 P 02/19/16 32.5 0.00 0.16
ALL 160219P00035000 P 02/19/16 35.0 0.00 0.16
ALL 160219P00037500 P 02/19/16 37.5 0.00 0.16
ALL 160219P00040000 P 02/19/16 40.0 0.00 0.16
ALL 160219P00042500 P 02/19/16 42.5 0.00 0.16
ALL 160219P00045000 P 02/19/16 45.0 0.00 0.16
ALL 160219P00047500 P 02/19/16 47.5 0.00 0.11
ALL 160219P00050000 P 02/19/16 50.0 0.00 0.17
ALL 160219P00055000 P 02/19/16 55.0 0.03 0.12
ALL 160219P00057500 P 02/19/16 57.5 0.04 0.15
ALL 160219P00060000 P 02/19/16 60.0 0.23 0.31
ALL 160219P00062500 P 02/19/16 62.5 0.73 0.82
ALL 160219P00065000 P 02/19/16 65.0 2.00 2.38
ALL 160219P00067500 P 02/19/16 67.5 3.80 5.50
ALL 160219P00070000 P 02/19/16 70.0 6.30 8.10
ALL 160219P00075000 P 02/19/16 75.0 11.15 13.60
ALL 160219P00080000 P 02/19/16 80.0 15.75 18.50
ALL 160219P00085000 P 02/19/16 85.0 20.80 23.55
ALL 160219P00090000 P 02/19/16 90.0 26.15 28.55
ALL 160318C00030000 C 03/18/16 30.0 31.45 33.95
ALL 160318C00032500 C 03/18/16 32.5 29.15 32.10
ALL 160318C00035000 C 03/18/16 35.0 26.45 29.60
ALL 160318C00037500 C 03/18/16 37.5 23.95 27.05
ALL 160318C00040000 C 03/18/16 40.0 21.50 24.15
ALL 160318C00042500 C 03/18/16 42.5 19.40 21.50
ALL 160318C00045000 C 03/18/16 45.0 16.90 18.95
ALL 160318C00047500 C 03/18/16 47.5 14.45 16.55
ALL 160318C00050000 C 03/18/16 50.0 11.95 14.05
ALL 160318C00052500 C 03/18/16 52.5 9.40 11.50
ALL 160318C00055000 C 03/18/16 55.0 7.45 8.85
ALL 160318C00057500 C 03/18/16 57.5 5.80 6.45
ALL 160318C00060000 C 03/18/16 60.0 3.85 4.25
ALL 160318C00062500 C 03/18/16 62.5 2.19 2.33
ALL 160318C00065000 C 03/18/16 65.0 0.99 1.05
ALL 160318C00067500 C 03/18/16 67.5 0.32 0.37
ALL 160318C00070000 C 03/18/16 70.0 0.01 0.23
ALL 160318C00075000 C 03/18/16 75.0 0.00 0.11
ALL 160318C00080000 C 03/18/16 80.0 0.00 0.06
ALL 160318C00085000 C 03/18/16 85.0 0.00 0.04
ALL 160318P00030000 P 03/18/16 30.0 0.00 0.04
ALL 160318P00032500 P 03/18/16 32.5 0.00 0.05
ALL 160318P00035000 P 03/18/16 35.0 0.00 0.12
ALL 160318P00037500 P 03/18/16 37.5 0.00 0.18
ALL 160318P00040000 P 03/18/16 40.0 0.00 0.19
ALL 160318P00042500 P 03/18/16 42.5 0.00 0.20
ALL 160318P00045000 P 03/18/16 45.0 0.01 0.10
ALL 160318P00047500 P 03/18/16 47.5 0.01 0.23
ALL 160318P00050000 P 03/18/16 50.0 0.04 0.27
ALL 160318P00052500 P 03/18/16 52.5 0.08 0.33
ALL 160318P00055000 P 03/18/16 55.0 0.25 0.33
ALL 160318P00057500 P 03/18/16 57.5 0.45 0.55
ALL 160318P00060000 P 03/18/16 60.0 0.86 0.99
ALL 160318P00062500 P 03/18/16 62.5 1.61 1.71
ALL 160318P00065000 P 03/18/16 65.0 2.84 3.15
ALL 160318P00067500 P 03/18/16 67.5 4.60 5.70
ALL 160318P00070000 P 03/18/16 70.0 6.60 8.35
ALL 160318P00075000 P 03/18/16 75.0 11.40 13.40
ALL 160318P00080000 P 03/18/16 80.0 16.05 19.05
ALL 160318P00085000 P 03/18/16 85.0 21.50 23.80
ALL 160415C00032500 C 04/15/16 32.5 28.95 31.80
ALL 160415C00035000 C 04/15/16 35.0 26.45 29.90
ALL 160415C00037500 C 04/15/16 37.5 24.00 26.50
ALL 160415C00040000 C 04/15/16 40.0 21.50 23.95
ALL 160415C00042500 C 04/15/16 42.5 19.20 21.40
ALL 160415C00045000 C 04/15/16 45.0 16.70 18.90
ALL 160415C00047500 C 04/15/16 47.5 14.45 16.35
ALL 160415C00050000 C 04/15/16 50.0 12.00 14.05
ALL 160415C00052500 C 04/15/16 52.5 9.95 11.35
ALL 160415C00055000 C 04/15/16 55.0 8.30 8.85
ALL 160415C00057500 C 04/15/16 57.5 6.05 6.55
ALL 160415C00060000 C 04/15/16 60.0 4.20 4.60
ALL 160415C00062500 C 04/15/16 62.5 2.68 2.87
ALL 160415C00065000 C 04/15/16 65.0 1.43 1.55
ALL 160415C00067500 C 04/15/16 67.5 0.67 0.75
ALL 160415C00070000 C 04/15/16 70.0 0.24 0.33
ALL 160415C00072500 C 04/15/16 72.5 0.08 0.13
ALL 160415C00075000 C 04/15/16 75.0 0.00 0.19
ALL 160415C00080000 C 04/15/16 80.0 0.00 0.11
ALL 160415C00085000 C 04/15/16 85.0 0.00 0.07
ALL 160415C00090000 C 04/15/16 90.0 0.00 0.05
ALL 160415P00032500 P 04/15/16 32.5 0.00 0.17
ALL 160415P00035000 P 04/15/16 35.0 0.00 0.21
ALL 160415P00037500 P 04/15/16 37.5 0.00 0.22
ALL 160415P00040000 P 04/15/16 40.0 0.01 0.23
ALL 160415P00042500 P 04/15/16 42.5 0.01 0.23
ALL 160415P00045000 P 04/15/16 45.0 0.03 0.26
ALL 160415P00047500 P 04/15/16 47.5 0.06 0.32
ALL 160415P00050000 P 04/15/16 50.0 0.20 0.26
ALL 160415P00052500 P 04/15/16 52.5 0.32 0.37
ALL 160415P00055000 P 04/15/16 55.0 0.51 0.57
ALL 160415P00057500 P 04/15/16 57.5 0.81 0.91
ALL 160415P00060000 P 04/15/16 60.0 1.32 1.41
ALL 160415P00062500 P 04/15/16 62.5 2.13 2.22
ALL 160415P00065000 P 04/15/16 65.0 3.25 3.65
ALL 160415P00067500 P 04/15/16 67.5 4.95 5.60
ALL 160415P00070000 P 04/15/16 70.0 6.85 8.15
ALL 160415P00072500 P 04/15/16 72.5 8.70 11.80
ALL 160415P00075000 P 04/15/16 75.0 11.40 13.60
ALL 160415P00080000 P 04/15/16 80.0 16.10 19.20
ALL 160415P00085000 P 04/15/16 85.0 20.85 24.20
ALL 160415P00090000 P 04/15/16 90.0 26.45 28.85
ALL 160715C00032500 C 07/15/16 32.5 29.05 32.10
ALL 160715C00035000 C 07/15/16 35.0 25.95 30.40
ALL 160715C00037500 C 07/15/16 37.5 23.50 27.70
ALL 160715C00040000 C 07/15/16 40.0 21.00 25.50
ALL 160715C00042500 C 07/15/16 42.5 18.60 22.75
ALL 160715C00045000 C 07/15/16 45.0 16.05 20.05
ALL 160715C00047500 C 07/15/16 47.5 14.75 16.80
ALL 160715C00050000 C 07/15/16 50.0 12.20 14.15
ALL 160715C00055000 C 07/15/16 55.0 8.30 9.65
ALL 160715C00057500 C 07/15/16 57.5 6.90 7.60
ALL 160715C00060000 C 07/15/16 60.0 5.15 5.75
ALL 160715C00062500 C 07/15/16 62.5 3.60 4.10
ALL 160715C00065000 C 07/15/16 65.0 2.39 2.82
ALL 160715C00067500 C 07/15/16 67.5 1.50 1.86
ALL 160715C00070000 C 07/15/16 70.0 0.89 1.16
ALL 160715C00072500 C 07/15/16 72.5 0.40 0.74
ALL 160715C00075000 C 07/15/16 75.0 0.17 0.47
ALL 160715C00080000 C 07/15/16 80.0 0.00 0.31
ALL 160715C00085000 C 07/15/16 85.0 0.00 0.27
ALL 160715C00090000 C 07/15/16 90.0 0.00 0.17
ALL 160715C00095000 C 07/15/16 95.0 0.00 0.12
ALL 160715P00032500 P 07/15/16 32.5 0.02 0.35
ALL 160715P00035000 P 07/15/16 35.0 0.02 0.39
ALL 160715P00037500 P 07/15/16 37.5 0.04 0.42
ALL 160715P00040000 P 07/15/16 40.0 0.08 0.44
ALL 160715P00042500 P 07/15/16 42.5 0.14 0.53
ALL 160715P00045000 P 07/15/16 45.0 0.22 0.62
ALL 160715P00047500 P 07/15/16 47.5 0.37 0.73
ALL 160715P00050000 P 07/15/16 50.0 0.58 0.91
ALL 160715P00055000 P 07/15/16 55.0 1.17 1.46
ALL 160715P00057500 P 07/15/16 57.5 1.64 2.07
ALL 160715P00060000 P 07/15/16 60.0 2.37 2.70
ALL 160715P00062500 P 07/15/16 62.5 3.30 3.70
ALL 160715P00065000 P 07/15/16 65.0 4.55 5.05
ALL 160715P00067500 P 07/15/16 67.5 6.00 6.65
ALL 160715P00070000 P 07/15/16 70.0 7.70 8.95
ALL 160715P00072500 P 07/15/16 72.5 9.75 11.60
ALL 160715P00075000 P 07/15/16 75.0 11.65 13.85
ALL 160715P00080000 P 07/15/16 80.0 16.35 19.60
ALL 160715P00085000 P 07/15/16 85.0 21.40 24.50
ALL 160715P00090000 P 07/15/16 90.0 24.85 29.40
ALL 160715P00095000 P 07/15/16 95.0 30.90 34.30
ALL 170120C00032500 C 01/20/17 32.5 28.65 31.90
ALL 170120C00035000 C 01/20/17 35.0 26.15 29.40
ALL 170120C00037500 C 01/20/17 37.5 23.50 28.30
ALL 170120C00040000 C 01/20/17 40.0 21.25 24.70
ALL 170120C00042500 C 01/20/17 42.5 19.60 22.05
ALL 170120C00045000 C 01/20/17 45.0 17.10 19.30
ALL 170120C00047500 C 01/20/17 47.5 15.25 16.90
ALL 170120C00050000 C 01/20/17 50.0 13.10 14.80
ALL 170120C00052500 C 01/20/17 52.5 10.85 12.70
ALL 170120C00055000 C 01/20/17 55.0 9.35 10.75
ALL 170120C00057500 C 01/20/17 57.5 7.25 8.95
ALL 170120C00060000 C 01/20/17 60.0 6.55 7.25
ALL 170120C00062500 C 01/20/17 62.5 5.20 5.80
ALL 170120C00065000 C 01/20/17 65.0 3.85 4.50
ALL 170120C00067500 C 01/20/17 67.5 2.44 3.50
ALL 170120C00070000 C 01/20/17 70.0 1.84 2.62
ALL 170120C00072500 C 01/20/17 72.5 1.39 1.91
ALL 170120C00075000 C 01/20/17 75.0 0.92 1.36
ALL 170120C00077500 C 01/20/17 77.5 0.60 0.97
ALL 170120C00080000 C 01/20/17 80.0 0.38 0.72
ALL 170120C00085000 C 01/20/17 85.0 0.13 0.58
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.48
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.42
ALL 170120P00032500 P 01/20/17 32.5 0.13 0.68
ALL 170120P00035000 P 01/20/17 35.0 0.22 0.77
ALL 170120P00037500 P 01/20/17 37.5 0.30 0.86
ALL 170120P00040000 P 01/20/17 40.0 0.44 1.00
ALL 170120P00042500 P 01/20/17 42.5 0.63 1.12
ALL 170120P00045000 P 01/20/17 45.0 0.90 1.36
ALL 170120P00047500 P 01/20/17 47.5 1.12 1.54
ALL 170120P00050000 P 01/20/17 50.0 1.49 1.79
ALL 170120P00052500 P 01/20/17 52.5 1.90 2.48
ALL 170120P00055000 P 01/20/17 55.0 2.54 3.05
ALL 170120P00057500 P 01/20/17 57.5 3.05 3.65
ALL 170120P00060000 P 01/20/17 60.0 4.00 4.85
ALL 170120P00062500 P 01/20/17 62.5 5.10 5.95
ALL 170120P00065000 P 01/20/17 65.0 6.25 7.50
ALL 170120P00067500 P 01/20/17 67.5 7.65 8.95
ALL 170120P00070000 P 01/20/17 70.0 9.30 10.75
ALL 170120P00072500 P 01/20/17 72.5 11.35 12.75
ALL 170120P00075000 P 01/20/17 75.0 13.25 14.80
ALL 170120P00077500 P 01/20/17 77.5 15.20 16.95
ALL 170120P00080000 P 01/20/17 80.0 17.45 19.60
ALL 170120P00085000 P 01/20/17 85.0 21.55 24.75
ALL 170120P00090000 P 01/20/17 90.0 25.60 29.60
ALL 170120P00095000 P 01/20/17 95.0 30.60 34.40
ALL 180119C00030000 C 01/19/18 30.0 31.15 34.80
ALL 180119C00032500 C 01/19/18 32.5 28.00 33.00
ALL 180119C00035000 C 01/19/18 35.0 25.55 30.50
ALL 180119C00037500 C 01/19/18 37.5 23.50 28.45
ALL 180119C00040000 C 01/19/18 40.0 21.80 24.80
ALL 180119C00042500 C 01/19/18 42.5 19.90 23.05
ALL 180119C00045000 C 01/19/18 45.0 17.80 19.95
ALL 180119C00047500 C 01/19/18 47.5 15.80 18.00
ALL 180119C00050000 C 01/19/18 50.0 13.95 16.35
ALL 180119C00052500 C 01/19/18 52.5 12.15 14.15
ALL 180119C00055000 C 01/19/18 55.0 10.50 12.50
ALL 180119C00057500 C 01/19/18 57.5 9.10 11.00
ALL 180119C00060000 C 01/19/18 60.0 7.70 9.35
ALL 180119C00062500 C 01/19/18 62.5 6.60 8.05
ALL 180119C00065000 C 01/19/18 65.0 5.50 6.85
ALL 180119C00067500 C 01/19/18 67.5 4.45 5.80
ALL 180119C00070000 C 01/19/18 70.0 3.65 4.90
ALL 180119C00072500 C 01/19/18 72.5 2.98 4.30
ALL 180119C00075000 C 01/19/18 75.0 2.36 3.45
ALL 180119C00080000 C 01/19/18 80.0 1.43 2.24
ALL 180119C00085000 C 01/19/18 85.0 0.84 1.53
ALL 180119C00090000 C 01/19/18 90.0 0.42 1.13
ALL 180119P00030000 P 01/19/18 30.0 0.31 1.09
ALL 180119P00032500 P 01/19/18 32.5 0.46 1.23
ALL 180119P00035000 P 01/19/18 35.0 0.67 1.41
ALL 180119P00037500 P 01/19/18 37.5 0.91 1.67
ALL 180119P00040000 P 01/19/18 40.0 1.21 1.97
ALL 180119P00042500 P 01/19/18 42.5 1.56 2.32
ALL 180119P00045000 P 01/19/18 45.0 2.01 2.58
ALL 180119P00047500 P 01/19/18 47.5 2.43 3.10
ALL 180119P00050000 P 01/19/18 50.0 3.05 3.75
ALL 180119P00052500 P 01/19/18 52.5 3.70 4.65
ALL 180119P00055000 P 01/19/18 55.0 4.65 5.50
ALL 180119P00057500 P 01/19/18 57.5 5.45 6.45
ALL 180119P00060000 P 01/19/18 60.0 6.55 7.65
ALL 180119P00062500 P 01/19/18 62.5 7.65 8.90
ALL 180119P00065000 P 01/19/18 65.0 9.00 10.25
ALL 180119P00067500 P 01/19/18 67.5 10.30 11.95
ALL 180119P00070000 P 01/19/18 70.0 11.85 13.65
ALL 180119P00072500 P 01/19/18 72.5 13.40 15.40
ALL 180119P00075000 P 01/19/18 75.0 15.05 17.30
ALL 180119P00080000 P 01/19/18 80.0 18.80 21.25
ALL 180119P00085000 P 01/19/18 85.0 23.00 25.45
ALL 180119P00090000 P 01/19/18 90.0 27.00 30.85

OPRA data is delayed 15 minutes.