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 (2017-06-09)Premium Content

Allstate Corporation (ALL)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170818C00045000 C 08/18/17 45.0 43.70 44.40
ALL 170818C00050000 C 08/18/17 50.0 38.95 39.60
ALL 170818C00055000 C 08/18/17 55.0 33.80 34.45
ALL 170818C00060000 C 08/18/17 60.0 29.15 29.65
ALL 170818C00065000 C 08/18/17 65.0 24.10 25.00
ALL 170818C00070000 C 08/18/17 70.0 18.90 20.85
ALL 170818C00075000 C 08/18/17 75.0 14.10 14.60
ALL 170818C00080000 C 08/18/17 80.0 8.75 10.05
ALL 170818C00082500 C 08/18/17 82.5 6.80 7.20
ALL 170818C00085000 C 08/18/17 85.0 4.60 4.95
ALL 170818C00087500 C 08/18/17 87.5 2.67 2.92
ALL 170818C00090000 C 08/18/17 90.0 1.23 1.39
ALL 170818C00092500 C 08/18/17 92.5 0.40 0.47
ALL 170818C00095000 C 08/18/17 95.0 0.09 0.14
ALL 170818C00097500 C 08/18/17 97.5 0.01 0.07
ALL 170818C00100000 C 08/18/17 100.0 0.00 0.03
ALL 170818C00105000 C 08/18/17 105.0 0.00 0.03
ALL 170818C00110000 C 08/18/17 110.0 0.00 0.03
ALL 170818C00115000 C 08/18/17 115.0 0.00 0.05
ALL 170818C00120000 C 08/18/17 120.0 0.00 0.04
ALL 170818C00125000 C 08/18/17 125.0 0.00 0.04
ALL 170818C00130000 C 08/18/17 130.0 0.00 0.11
ALL 170818P00045000 P 08/18/17 45.0 0.00 0.04
ALL 170818P00050000 P 08/18/17 50.0 0.00 0.04
ALL 170818P00055000 P 08/18/17 55.0 0.00 0.44
ALL 170818P00060000 P 08/18/17 60.0 0.00 0.23
ALL 170818P00065000 P 08/18/17 65.0 0.00 0.06
ALL 170818P00070000 P 08/18/17 70.0 0.00 0.15
ALL 170818P00075000 P 08/18/17 75.0 0.05 0.11
ALL 170818P00080000 P 08/18/17 80.0 0.13 0.20
ALL 170818P00082500 P 08/18/17 82.5 0.21 0.34
ALL 170818P00085000 P 08/18/17 85.0 0.46 0.54
ALL 170818P00087500 P 08/18/17 87.5 0.94 1.15
ALL 170818P00090000 P 08/18/17 90.0 1.93 2.15
ALL 170818P00092500 P 08/18/17 92.5 3.55 3.85
ALL 170818P00095000 P 08/18/17 95.0 5.70 6.05
ALL 170818P00097500 P 08/18/17 97.5 8.00 8.45
ALL 170818P00100000 P 08/18/17 100.0 10.65 11.30
ALL 170818P00105000 P 08/18/17 105.0 15.60 17.10
ALL 170818P00110000 P 08/18/17 110.0 20.65 20.95
ALL 170818P00115000 P 08/18/17 115.0 25.65 25.95
ALL 170818P00120000 P 08/18/17 120.0 30.20 30.95
ALL 170818P00125000 P 08/18/17 125.0 35.65 36.10
ALL 170818P00130000 P 08/18/17 130.0 40.50 41.00
ALL 171020C00042500 C 10/20/17 42.5 46.00 47.40
ALL 171020C00045000 C 10/20/17 45.0 43.95 44.65
ALL 171020C00047500 C 10/20/17 47.5 41.45 42.05
ALL 171020C00050000 C 10/20/17 50.0 37.95 39.45
ALL 171020C00055000 C 10/20/17 55.0 34.00 34.45
ALL 171020C00060000 C 10/20/17 60.0 29.05 29.50
ALL 171020C00065000 C 10/20/17 65.0 23.95 24.50
ALL 171020C00070000 C 10/20/17 70.0 19.00 19.50
ALL 171020C00072500 C 10/20/17 72.5 16.45 17.05
ALL 171020C00075000 C 10/20/17 75.0 14.30 14.65
ALL 171020C00077500 C 10/20/17 77.5 11.85 12.50
ALL 171020C00080000 C 10/20/17 80.0 9.50 9.85
ALL 171020C00082500 C 10/20/17 82.5 7.25 7.60
ALL 171020C00085000 C 10/20/17 85.0 5.20 5.50
ALL 171020C00087500 C 10/20/17 87.5 3.40 3.65
ALL 171020C00090000 C 10/20/17 90.0 1.95 2.21
ALL 171020C00092500 C 10/20/17 92.5 0.95 1.13
ALL 171020C00095000 C 10/20/17 95.0 0.39 0.51
ALL 171020C00097500 C 10/20/17 97.5 0.13 0.22
ALL 171020C00100000 C 10/20/17 100.0 0.02 0.15
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.05
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.04
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.04
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.04
ALL 171020P00042500 P 10/20/17 42.5 0.00 0.08
ALL 171020P00045000 P 10/20/17 45.0 0.00 0.14
ALL 171020P00047500 P 10/20/17 47.5 0.00 0.09
ALL 171020P00050000 P 10/20/17 50.0 0.00 0.09
ALL 171020P00055000 P 10/20/17 55.0 0.00 0.16
ALL 171020P00060000 P 10/20/17 60.0 0.00 0.17
ALL 171020P00065000 P 10/20/17 65.0 0.05 0.17
ALL 171020P00070000 P 10/20/17 70.0 0.11 0.19
ALL 171020P00072500 P 10/20/17 72.5 0.15 0.23
ALL 171020P00075000 P 10/20/17 75.0 0.20 0.30
ALL 171020P00077500 P 10/20/17 77.5 0.30 0.40
ALL 171020P00080000 P 10/20/17 80.0 0.45 0.62
ALL 171020P00082500 P 10/20/17 82.5 0.70 0.88
ALL 171020P00085000 P 10/20/17 85.0 1.09 1.34
ALL 171020P00087500 P 10/20/17 87.5 1.80 2.04
ALL 171020P00090000 P 10/20/17 90.0 2.85 3.10
ALL 171020P00092500 P 10/20/17 92.5 4.35 4.65
ALL 171020P00095000 P 10/20/17 95.0 6.20 6.55
ALL 171020P00097500 P 10/20/17 97.5 8.40 9.15
ALL 171020P00100000 P 10/20/17 100.0 10.90 11.25
ALL 171020P00105000 P 10/20/17 105.0 15.90 16.80
ALL 171020P00110000 P 10/20/17 110.0 20.50 22.65
ALL 171020P00115000 P 10/20/17 115.0 24.95 26.35
ALL 171020P00120000 P 10/20/17 120.0 30.60 31.60
ALL 180119C00030000 C 01/19/18 30.0 58.05 60.95
ALL 180119C00032500 C 01/19/18 32.5 54.75 58.45
ALL 180119C00035000 C 01/19/18 35.0 52.05 55.95
ALL 180119C00037500 C 01/19/18 37.5 49.75 53.45
ALL 180119C00040000 C 01/19/18 40.0 47.30 51.20
ALL 180119C00042500 C 01/19/18 42.5 44.75 48.75
ALL 180119C00045000 C 01/19/18 45.0 42.50 45.75
ALL 180119C00047500 C 01/19/18 47.5 40.15 43.40
ALL 180119C00050000 C 01/19/18 50.0 38.65 39.95
ALL 180119C00052500 C 01/19/18 52.5 34.95 38.90
ALL 180119C00055000 C 01/19/18 55.0 33.05 34.70
ALL 180119C00057500 C 01/19/18 57.5 31.00 32.85
ALL 180119C00060000 C 01/19/18 60.0 28.85 29.70
ALL 180119C00062500 C 01/19/18 62.5 26.35 27.25
ALL 180119C00065000 C 01/19/18 65.0 23.90 25.15
ALL 180119C00067500 C 01/19/18 67.5 21.35 22.70
ALL 180119C00070000 C 01/19/18 70.0 18.85 20.05
ALL 180119C00072500 C 01/19/18 72.5 16.40 17.55
ALL 180119C00075000 C 01/19/18 75.0 14.25 15.15
ALL 180119C00077500 C 01/19/18 77.5 12.05 12.75
ALL 180119C00080000 C 01/19/18 80.0 10.15 10.65
ALL 180119C00082500 C 01/19/18 82.5 8.10 8.50
ALL 180119C00085000 C 01/19/18 85.0 6.20 6.55
ALL 180119C00087500 C 01/19/18 87.5 4.55 4.85
ALL 180119C00090000 C 01/19/18 90.0 3.15 3.40
ALL 180119C00092500 C 01/19/18 92.5 2.02 2.32
ALL 180119C00095000 C 01/19/18 95.0 1.18 1.43
ALL 180119C00097500 C 01/19/18 97.5 0.66 0.78
ALL 180119C00100000 C 01/19/18 100.0 0.31 0.50
ALL 180119C00105000 C 01/19/18 105.0 0.05 0.22
ALL 180119C00110000 C 01/19/18 110.0 0.00 0.14
ALL 180119C00115000 C 01/19/18 115.0 0.00 0.16
ALL 180119C00120000 C 01/19/18 120.0 0.00 0.15
ALL 180119P00030000 P 01/19/18 30.0 0.00 0.12
ALL 180119P00032500 P 01/19/18 32.5 0.00 0.15
ALL 180119P00035000 P 01/19/18 35.0 0.01 0.13
ALL 180119P00037500 P 01/19/18 37.5 0.01 0.16
ALL 180119P00040000 P 01/19/18 40.0 0.02 0.20
ALL 180119P00042500 P 01/19/18 42.5 0.02 0.24
ALL 180119P00045000 P 01/19/18 45.0 0.04 0.17
ALL 180119P00047500 P 01/19/18 47.5 0.05 0.27
ALL 180119P00050000 P 01/19/18 50.0 0.08 0.25
ALL 180119P00052500 P 01/19/18 52.5 0.10 0.27
ALL 180119P00055000 P 01/19/18 55.0 0.13 0.29
ALL 180119P00057500 P 01/19/18 57.5 0.16 0.35
ALL 180119P00060000 P 01/19/18 60.0 0.20 0.36
ALL 180119P00062500 P 01/19/18 62.5 0.24 0.39
ALL 180119P00065000 P 01/19/18 65.0 0.29 0.45
ALL 180119P00067500 P 01/19/18 67.5 0.37 0.49
ALL 180119P00070000 P 01/19/18 70.0 0.47 0.60
ALL 180119P00072500 P 01/19/18 72.5 0.58 0.70
ALL 180119P00075000 P 01/19/18 75.0 0.68 0.87
ALL 180119P00077500 P 01/19/18 77.5 0.92 1.12
ALL 180119P00080000 P 01/19/18 80.0 1.20 1.46
ALL 180119P00082500 P 01/19/18 82.5 1.63 1.91
ALL 180119P00085000 P 01/19/18 85.0 2.23 2.50
ALL 180119P00087500 P 01/19/18 87.5 3.00 3.30
ALL 180119P00090000 P 01/19/18 90.0 4.10 4.35
ALL 180119P00092500 P 01/19/18 92.5 5.45 5.80
ALL 180119P00095000 P 01/19/18 95.0 6.95 7.60
ALL 180119P00097500 P 01/19/18 97.5 9.05 9.40
ALL 180119P00100000 P 01/19/18 100.0 11.20 12.50
ALL 180119P00105000 P 01/19/18 105.0 15.50 17.20
ALL 180119P00110000 P 01/19/18 110.0 19.60 22.75
ALL 180119P00115000 P 01/19/18 115.0 23.95 28.15
ALL 180119P00120000 P 01/19/18 120.0 30.20 31.80
ALL 190118C00035000 C 01/18/19 35.0 52.85 56.50
ALL 190118C00037500 C 01/18/19 37.5 49.30 54.00
ALL 190118C00040000 C 01/18/19 40.0 46.80 51.50
ALL 190118C00042500 C 01/18/19 42.5 44.30 49.00
ALL 190118C00045000 C 01/18/19 45.0 41.80 46.50
ALL 190118C00047500 C 01/18/19 47.5 39.50 44.20
ALL 190118C00050000 C 01/18/19 50.0 37.00 41.80
ALL 190118C00055000 C 01/18/19 55.0 32.20 37.00
ALL 190118C00060000 C 01/18/19 60.0 28.10 31.45
ALL 190118C00062500 C 01/18/19 62.5 25.75 28.80
ALL 190118C00065000 C 01/18/19 65.0 23.80 26.55
ALL 190118C00067500 C 01/18/19 67.5 22.35 23.60
ALL 190118C00070000 C 01/18/19 70.0 19.95 21.45
ALL 190118C00072500 C 01/18/19 72.5 17.90 19.45
ALL 190118C00075000 C 01/18/19 75.0 15.85 17.30
ALL 190118C00077500 C 01/18/19 77.5 13.90 15.55
ALL 190118C00080000 C 01/18/19 80.0 12.20 13.50
ALL 190118C00082500 C 01/18/19 82.5 10.40 11.90
ALL 190118C00085000 C 01/18/19 85.0 8.90 10.05
ALL 190118C00087500 C 01/18/19 87.5 7.45 8.80
ALL 190118C00090000 C 01/18/19 90.0 6.40 7.05
ALL 190118C00092500 C 01/18/19 92.5 5.20 5.90
ALL 190118C00095000 C 01/18/19 95.0 4.10 4.75
ALL 190118C00097500 C 01/18/19 97.5 2.99 3.85
ALL 190118C00100000 C 01/18/19 100.0 2.56 3.10
ALL 190118C00105000 C 01/18/19 105.0 1.34 1.81
ALL 190118C00110000 C 01/18/19 110.0 0.63 1.06
ALL 190118C00115000 C 01/18/19 115.0 0.19 0.93
ALL 190118P00035000 P 01/18/19 35.0 0.15 0.55
ALL 190118P00037500 P 01/18/19 37.5 0.17 0.67
ALL 190118P00040000 P 01/18/19 40.0 0.30 0.73
ALL 190118P00042500 P 01/18/19 42.5 0.30 0.73
ALL 190118P00045000 P 01/18/19 45.0 0.40 0.86
ALL 190118P00047500 P 01/18/19 47.5 0.42 0.98
ALL 190118P00050000 P 01/18/19 50.0 0.51 0.85
ALL 190118P00055000 P 01/18/19 55.0 0.70 1.00
ALL 190118P00060000 P 01/18/19 60.0 0.87 1.52
ALL 190118P00062500 P 01/18/19 62.5 1.20 1.68
ALL 190118P00065000 P 01/18/19 65.0 1.25 1.89
ALL 190118P00067500 P 01/18/19 67.5 1.48 2.00
ALL 190118P00070000 P 01/18/19 70.0 1.73 2.30
ALL 190118P00072500 P 01/18/19 72.5 2.19 2.56
ALL 190118P00075000 P 01/18/19 75.0 2.67 2.99
ALL 190118P00077500 P 01/18/19 77.5 3.10 3.55
ALL 190118P00080000 P 01/18/19 80.0 3.80 4.15
ALL 190118P00082500 P 01/18/19 82.5 4.50 5.00
ALL 190118P00085000 P 01/18/19 85.0 5.35 5.85
ALL 190118P00087500 P 01/18/19 87.5 6.05 6.85
ALL 190118P00090000 P 01/18/19 90.0 7.30 8.05
ALL 190118P00092500 P 01/18/19 92.5 8.55 9.20
ALL 190118P00095000 P 01/18/19 95.0 10.00 10.70
ALL 190118P00097500 P 01/18/19 97.5 11.45 12.35
ALL 190118P00100000 P 01/18/19 100.0 13.15 14.15
ALL 190118P00105000 P 01/18/19 105.0 16.25 17.90
ALL 190118P00110000 P 01/18/19 110.0 20.50 23.55
ALL 190118P00115000 P 01/18/19 115.0 25.15 27.40

OPRA data is delayed 15 minutes.