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 (2014-09-12)Premium Content

Allstate Corporation (ALL)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 141122C00040000 C 11/22/14 40.0 21.00 22.80
ALL 141122C00042500 C 11/22/14 42.5 17.95 21.25
ALL 141122C00045000 C 11/22/14 45.0 15.45 18.80
ALL 141122C00047500 C 11/22/14 47.5 13.00 16.30
ALL 141122C00050000 C 11/22/14 50.0 10.50 13.60
ALL 141122C00052500 C 11/22/14 52.5 9.10 10.25
ALL 141122C00055000 C 11/22/14 55.0 6.75 7.80
ALL 141122C00057500 C 11/22/14 57.5 4.75 5.40
ALL 141122C00060000 C 11/22/14 60.0 2.88 3.05
ALL 141122C00062500 C 11/22/14 62.5 1.14 1.23
ALL 141122C00065000 C 11/22/14 65.0 0.17 0.31
ALL 141122C00067500 C 11/22/14 67.5 0.01 0.14
ALL 141122C00070000 C 11/22/14 70.0 0.00 0.13
ALL 141122C00075000 C 11/22/14 75.0 0.00 0.03
ALL 141122C00080000 C 11/22/14 80.0 0.00 0.03
ALL 141122P00040000 P 11/22/14 40.0 0.00 0.03
ALL 141122P00042500 P 11/22/14 42.5 0.00 0.02
ALL 141122P00045000 P 11/22/14 45.0 0.00 0.04
ALL 141122P00047500 P 11/22/14 47.5 0.00 0.05
ALL 141122P00050000 P 11/22/14 50.0 0.00 0.07
ALL 141122P00052500 P 11/22/14 52.5 0.03 0.15
ALL 141122P00055000 P 11/22/14 55.0 0.05 0.25
ALL 141122P00057500 P 11/22/14 57.5 0.18 0.35
ALL 141122P00060000 P 11/22/14 60.0 0.40 0.46
ALL 141122P00062500 P 11/22/14 62.5 1.09 1.16
ALL 141122P00065000 P 11/22/14 65.0 2.66 2.80
ALL 141122P00067500 P 11/22/14 67.5 4.85 5.65
ALL 141122P00070000 P 11/22/14 70.0 7.30 8.50
ALL 141122P00075000 P 11/22/14 75.0 11.20 14.55
ALL 141122P00080000 P 11/22/14 80.0 17.10 19.10
ALL 141220C00040000 C 12/20/14 40.0 21.40 22.70
ALL 141220C00042500 C 12/20/14 42.5 17.95 21.30
ALL 141220C00045000 C 12/20/14 45.0 15.50 18.80
ALL 141220C00047500 C 12/20/14 47.5 14.05 15.30
ALL 141220C00050000 C 12/20/14 50.0 11.55 12.85
ALL 141220C00052500 C 12/20/14 52.5 9.10 10.30
ALL 141220C00055000 C 12/20/14 55.0 6.65 7.80
ALL 141220C00057500 C 12/20/14 57.5 4.85 5.45
ALL 141220C00060000 C 12/20/14 60.0 3.00 3.20
ALL 141220C00062500 C 12/20/14 62.5 1.29 1.48
ALL 141220C00065000 C 12/20/14 65.0 0.41 0.49
ALL 141220C00067500 C 12/20/14 67.5 0.00 0.25
ALL 141220C00070000 C 12/20/14 70.0 0.00 0.20
ALL 141220C00075000 C 12/20/14 75.0 0.00 0.07
ALL 141220C00080000 C 12/20/14 80.0 0.00 0.03
ALL 141220P00040000 P 12/20/14 40.0 0.00 0.06
ALL 141220P00042500 P 12/20/14 42.5 0.00 0.08
ALL 141220P00045000 P 12/20/14 45.0 0.00 0.09
ALL 141220P00047500 P 12/20/14 47.5 0.00 0.18
ALL 141220P00050000 P 12/20/14 50.0 0.00 0.25
ALL 141220P00052500 P 12/20/14 52.5 0.06 0.30
ALL 141220P00055000 P 12/20/14 55.0 0.10 0.36
ALL 141220P00057500 P 12/20/14 57.5 0.27 0.47
ALL 141220P00060000 P 12/20/14 60.0 0.73 0.81
ALL 141220P00062500 P 12/20/14 62.5 1.57 1.80
ALL 141220P00065000 P 12/20/14 65.0 3.10 3.45
ALL 141220P00067500 P 12/20/14 67.5 5.20 5.70
ALL 141220P00070000 P 12/20/14 70.0 7.60 8.80
ALL 141220P00075000 P 12/20/14 75.0 12.30 14.80
ALL 141220P00080000 P 12/20/14 80.0 17.55 19.15
ALL 150117C00020000 C 01/17/15 20.0 40.15 44.20
ALL 150117C00023000 C 01/17/15 23.0 37.25 41.25
ALL 150117C00025000 C 01/17/15 25.0 35.25 38.80
ALL 150117C00028000 C 01/17/15 28.0 32.25 36.20
ALL 150117C00030000 C 01/17/15 30.0 30.35 33.65
ALL 150117C00033000 C 01/17/15 33.0 27.25 29.85
ALL 150117C00035000 C 01/17/15 35.0 25.80 28.80
ALL 150117C00037000 C 01/17/15 37.0 24.40 25.85
ALL 150117C00040000 C 01/17/15 40.0 21.15 22.70
ALL 150117C00042000 C 01/17/15 42.0 19.50 20.70
ALL 150117C00045000 C 01/17/15 45.0 16.50 17.75
ALL 150117C00047000 C 01/17/15 47.0 14.55 15.75
ALL 150117C00050000 C 01/17/15 50.0 11.55 12.75
ALL 150117C00052500 C 01/17/15 52.5 9.25 10.30
ALL 150117C00055000 C 01/17/15 55.0 7.40 7.90
ALL 150117C00057500 C 01/17/15 57.5 5.05 5.55
ALL 150117C00060000 C 01/17/15 60.0 3.10 3.45
ALL 150117C00062500 C 01/17/15 62.5 1.64 1.76
ALL 150117C00065000 C 01/17/15 65.0 0.64 0.73
ALL 150117C00067500 C 01/17/15 67.5 0.08 0.29
ALL 150117C00070000 C 01/17/15 70.0 0.02 0.13
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.11
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.05
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.03
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.03
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.04
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.04
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.04
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.06
ALL 150117P00035000 P 01/17/15 35.0 0.00 0.12
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.12
ALL 150117P00040000 P 01/17/15 40.0 0.01 0.08
ALL 150117P00042000 P 01/17/15 42.0 0.02 0.11
ALL 150117P00045000 P 01/17/15 45.0 0.04 0.21
ALL 150117P00047000 P 01/17/15 47.0 0.05 0.26
ALL 150117P00050000 P 01/17/15 50.0 0.06 0.29
ALL 150117P00052500 P 01/17/15 52.5 0.12 0.36
ALL 150117P00055000 P 01/17/15 55.0 0.26 0.49
ALL 150117P00057500 P 01/17/15 57.5 0.53 0.60
ALL 150117P00060000 P 01/17/15 60.0 0.98 1.06
ALL 150117P00062500 P 01/17/15 62.5 1.87 1.95
ALL 150117P00065000 P 01/17/15 65.0 3.30 3.90
ALL 150117P00067500 P 01/17/15 67.5 5.30 5.95
ALL 150117P00070000 P 01/17/15 70.0 7.55 8.85
ALL 150117P00075000 P 01/17/15 75.0 12.55 13.80
ALL 150117P00080000 P 01/17/15 80.0 17.55 19.05
ALL 150417C00032500 C 04/17/15 32.5 28.30 30.60
ALL 150417C00035000 C 04/17/15 35.0 25.50 28.75
ALL 150417C00037500 C 04/17/15 37.5 22.95 26.30
ALL 150417C00040000 C 04/17/15 40.0 20.90 22.90
ALL 150417C00042500 C 04/17/15 42.5 18.65 21.35
ALL 150417C00045000 C 04/17/15 45.0 16.15 18.85
ALL 150417C00047500 C 04/17/15 47.5 14.00 16.40
ALL 150417C00050000 C 04/17/15 50.0 11.30 13.05
ALL 150417C00052500 C 04/17/15 52.5 9.75 10.50
ALL 150417C00055000 C 04/17/15 55.0 7.60 8.20
ALL 150417C00057500 C 04/17/15 57.5 5.20 6.10
ALL 150417C00060000 C 04/17/15 60.0 3.75 4.30
ALL 150417C00062500 C 04/17/15 62.5 2.14 2.76
ALL 150417C00065000 C 04/17/15 65.0 1.46 1.60
ALL 150417C00067500 C 04/17/15 67.5 0.60 0.87
ALL 150417C00070000 C 04/17/15 70.0 0.25 0.45
ALL 150417C00075000 C 04/17/15 75.0 0.04 0.24
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.18
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.10
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.17
ALL 150417P00037500 P 04/17/15 37.5 0.02 0.26
ALL 150417P00040000 P 04/17/15 40.0 0.03 0.28
ALL 150417P00042500 P 04/17/15 42.5 0.07 0.32
ALL 150417P00045000 P 04/17/15 45.0 0.12 0.37
ALL 150417P00047500 P 04/17/15 47.5 0.21 0.46
ALL 150417P00050000 P 04/17/15 50.0 0.36 0.59
ALL 150417P00052500 P 04/17/15 52.5 0.56 0.81
ALL 150417P00055000 P 04/17/15 55.0 0.86 1.14
ALL 150417P00057500 P 04/17/15 57.5 1.30 1.66
ALL 150417P00060000 P 04/17/15 60.0 2.01 2.56
ALL 150417P00062500 P 04/17/15 62.5 3.00 3.35
ALL 150417P00065000 P 04/17/15 65.0 4.35 4.80
ALL 150417P00067500 P 04/17/15 67.5 6.10 6.80
ALL 150417P00070000 P 04/17/15 70.0 8.20 9.10
ALL 150417P00075000 P 04/17/15 75.0 12.05 14.50
ALL 150417P00080000 P 04/17/15 80.0 17.80 19.45
ALL 160115C00030000 C 01/15/16 30.0 30.15 33.90
ALL 160115C00032500 C 01/15/16 32.5 27.60 31.85
ALL 160115C00035000 C 01/15/16 35.0 25.15 28.80
ALL 160115C00037500 C 01/15/16 37.5 22.60 26.85
ALL 160115C00040000 C 01/15/16 40.0 20.20 24.00
ALL 160115C00042500 C 01/15/16 42.5 17.85 21.35
ALL 160115C00045000 C 01/15/16 45.0 16.30 18.60
ALL 160115C00047500 C 01/15/16 47.5 14.05 16.30
ALL 160115C00050000 C 01/15/16 50.0 11.80 14.15
ALL 160115C00052500 C 01/15/16 52.5 10.10 11.60
ALL 160115C00055000 C 01/15/16 55.0 8.10 9.70
ALL 160115C00057500 C 01/15/16 57.5 6.50 7.95
ALL 160115C00060000 C 01/15/16 60.0 5.75 6.20
ALL 160115C00062500 C 01/15/16 62.5 3.85 4.85
ALL 160115C00065000 C 01/15/16 65.0 2.80 3.80
ALL 160115C00067500 C 01/15/16 67.5 2.01 2.72
ALL 160115C00070000 C 01/15/16 70.0 1.40 2.08
ALL 160115C00075000 C 01/15/16 75.0 0.53 1.28
ALL 160115C00080000 C 01/15/16 80.0 0.08 0.50
ALL 160115P00030000 P 01/15/16 30.0 0.22 0.40
ALL 160115P00032500 P 01/15/16 32.5 0.22 0.80
ALL 160115P00035000 P 01/15/16 35.0 0.22 0.63
ALL 160115P00037500 P 01/15/16 37.5 0.22 1.01
ALL 160115P00040000 P 01/15/16 40.0 0.37 0.87
ALL 160115P00042500 P 01/15/16 42.5 0.57 1.00
ALL 160115P00045000 P 01/15/16 45.0 0.71 1.25
ALL 160115P00047500 P 01/15/16 47.5 0.84 1.77
ALL 160115P00050000 P 01/15/16 50.0 1.21 1.95
ALL 160115P00052500 P 01/15/16 52.5 1.72 2.64
ALL 160115P00055000 P 01/15/16 55.0 2.06 3.30
ALL 160115P00057500 P 01/15/16 57.5 3.00 4.20
ALL 160115P00060000 P 01/15/16 60.0 4.05 5.20
ALL 160115P00062500 P 01/15/16 62.5 5.05 6.45
ALL 160115P00065000 P 01/15/16 65.0 6.40 7.95
ALL 160115P00067500 P 01/15/16 67.5 8.15 9.60
ALL 160115P00070000 P 01/15/16 70.0 9.95 11.45
ALL 160115P00075000 P 01/15/16 75.0 13.60 15.85
ALL 160115P00080000 P 01/15/16 80.0 18.05 20.40

OPRA data is delayed 15 minutes.