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 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140816C00040000 C 08/16/14 40.0 14.80 17.50
ALL 140816C00042500 C 08/16/14 42.5 12.40 15.90
ALL 140816C00045000 C 08/16/14 45.0 9.90 13.40
ALL 140816C00047500 C 08/16/14 47.5 8.85 9.85
ALL 140816C00050000 C 08/16/14 50.0 6.35 7.40
ALL 140816C00052500 C 08/16/14 52.5 4.00 4.85
ALL 140816C00055000 C 08/16/14 55.0 1.89 2.51
ALL 140816C00057500 C 08/16/14 57.5 0.63 0.70
ALL 140816C00060000 C 08/16/14 60.0 0.08 0.14
ALL 140816C00062500 C 08/16/14 62.5 0.00 0.09
ALL 140816C00065000 C 08/16/14 65.0 0.00 0.05
ALL 140816C00067500 C 08/16/14 67.5 0.00 0.03
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 0.03
ALL 140816P00047500 P 08/16/14 47.5 0.00 0.05
ALL 140816P00050000 P 08/16/14 50.0 0.01 0.10
ALL 140816P00052500 P 08/16/14 52.5 0.09 0.11
ALL 140816P00055000 P 08/16/14 55.0 0.35 0.37
ALL 140816P00057500 P 08/16/14 57.5 1.25 1.30
ALL 140816P00060000 P 08/16/14 60.0 3.05 3.40
ALL 140816P00062500 P 08/16/14 62.5 5.30 5.80
ALL 140816P00065000 P 08/16/14 65.0 7.65 9.05
ALL 140816P00067500 P 08/16/14 67.5 9.15 11.65
ALL 140816P00070000 P 08/16/14 70.0 11.65 15.00
ALL 140816P00075000 P 08/16/14 75.0 16.65 20.00
ALL 140816P00080000 P 08/16/14 80.0 21.60 25.00
ALL 140920C00037500 C 09/20/14 37.5 17.30 20.90
ALL 140920C00040000 C 09/20/14 40.0 14.90 18.35
ALL 140920C00042500 C 09/20/14 42.5 12.40 15.90
ALL 140920C00045000 C 09/20/14 45.0 10.05 13.40
ALL 140920C00047500 C 09/20/14 47.5 8.90 9.80
ALL 140920C00050000 C 09/20/14 50.0 6.45 7.30
ALL 140920C00052500 C 09/20/14 52.5 4.35 4.90
ALL 140920C00055000 C 09/20/14 55.0 2.32 2.70
ALL 140920C00057500 C 09/20/14 57.5 0.91 0.96
ALL 140920C00060000 C 09/20/14 60.0 0.21 0.25
ALL 140920C00062500 C 09/20/14 62.5 0.02 0.13
ALL 140920C00065000 C 09/20/14 65.0 0.00 0.09
ALL 140920C00067500 C 09/20/14 67.5 0.00 0.07
ALL 140920C00070000 C 09/20/14 70.0 0.00 0.04
ALL 140920C00075000 C 09/20/14 75.0 0.00 0.03
ALL 140920P00037500 P 09/20/14 37.5 0.00 0.04
ALL 140920P00040000 P 09/20/14 40.0 0.00 0.05
ALL 140920P00042500 P 09/20/14 42.5 0.01 0.10
ALL 140920P00045000 P 09/20/14 45.0 0.02 0.14
ALL 140920P00047500 P 09/20/14 47.5 0.06 0.17
ALL 140920P00050000 P 09/20/14 50.0 0.11 0.19
ALL 140920P00052500 P 09/20/14 52.5 0.29 0.36
ALL 140920P00055000 P 09/20/14 55.0 0.71 0.79
ALL 140920P00057500 P 09/20/14 57.5 1.73 1.96
ALL 140920P00060000 P 09/20/14 60.0 3.30 3.90
ALL 140920P00062500 P 09/20/14 62.5 5.55 6.15
ALL 140920P00065000 P 09/20/14 65.0 8.00 8.90
ALL 140920P00067500 P 09/20/14 67.5 9.40 13.00
ALL 140920P00070000 P 09/20/14 70.0 11.75 15.05
ALL 140920P00075000 P 09/20/14 75.0 16.90 20.45
ALL 141018C00040000 C 10/18/14 40.0 14.90 18.40
ALL 141018C00042500 C 10/18/14 42.5 12.55 15.90
ALL 141018C00045000 C 10/18/14 45.0 10.05 13.40
ALL 141018C00047500 C 10/18/14 47.5 8.95 9.90
ALL 141018C00050000 C 10/18/14 50.0 6.80 7.35
ALL 141018C00052500 C 10/18/14 52.5 4.35 5.00
ALL 141018C00055000 C 10/18/14 55.0 2.50 2.85
ALL 141018C00057500 C 10/18/14 57.5 1.13 1.19
ALL 141018C00060000 C 10/18/14 60.0 0.37 0.41
ALL 141018C00062500 C 10/18/14 62.5 0.07 0.14
ALL 141018C00065000 C 10/18/14 65.0 0.01 0.14
ALL 141018C00067500 C 10/18/14 67.5 0.00 0.09
ALL 141018C00070000 C 10/18/14 70.0 0.00 0.06
ALL 141018P00040000 P 10/18/14 40.0 0.01 0.09
ALL 141018P00042500 P 10/18/14 42.5 0.03 0.15
ALL 141018P00045000 P 10/18/14 45.0 0.06 0.17
ALL 141018P00047500 P 10/18/14 47.5 0.11 0.22
ALL 141018P00050000 P 10/18/14 50.0 0.18 0.30
ALL 141018P00052500 P 10/18/14 52.5 0.40 0.49
ALL 141018P00055000 P 10/18/14 55.0 0.85 1.02
ALL 141018P00057500 P 10/18/14 57.5 1.83 2.20
ALL 141018P00060000 P 10/18/14 60.0 3.45 4.15
ALL 141018P00062500 P 10/18/14 62.5 5.65 6.15
ALL 141018P00065000 P 10/18/14 65.0 7.95 8.95
ALL 141018P00067500 P 10/18/14 67.5 9.40 12.85
ALL 141018P00070000 P 10/18/14 70.0 11.90 15.35
ALL 150117C00020000 C 01/17/15 20.0 35.00 38.40
ALL 150117C00023000 C 01/17/15 23.0 32.00 35.35
ALL 150117C00025000 C 01/17/15 25.0 30.05 33.40
ALL 150117C00028000 C 01/17/15 28.0 27.00 30.40
ALL 150117C00030000 C 01/17/15 30.0 25.00 28.40
ALL 150117C00033000 C 01/17/15 33.0 22.00 25.40
ALL 150117C00035000 C 01/17/15 35.0 20.00 23.40
ALL 150117C00037000 C 01/17/15 37.0 17.90 21.35
ALL 150117C00040000 C 01/17/15 40.0 14.95 18.40
ALL 150117C00042000 C 01/17/15 42.0 13.05 16.40
ALL 150117C00045000 C 01/17/15 45.0 10.10 13.45
ALL 150117C00047000 C 01/17/15 47.0 8.10 11.55
ALL 150117C00050000 C 01/17/15 50.0 6.80 7.60
ALL 150117C00052500 C 01/17/15 52.5 4.70 5.45
ALL 150117C00055000 C 01/17/15 55.0 3.25 3.40
ALL 150117C00057500 C 01/17/15 57.5 1.85 1.97
ALL 150117C00060000 C 01/17/15 60.0 0.91 1.11
ALL 150117C00062500 C 01/17/15 62.5 0.40 0.55
ALL 150117C00065000 C 01/17/15 65.0 0.13 0.32
ALL 150117C00067500 C 01/17/15 67.5 0.05 0.20
ALL 150117C00070000 C 01/17/15 70.0 0.00 0.15
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.09
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 0.04
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.04
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.05
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.06
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.10
ALL 150117P00035000 P 01/17/15 35.0 0.01 0.16
ALL 150117P00037000 P 01/17/15 37.0 0.03 0.21
ALL 150117P00040000 P 01/17/15 40.0 0.07 0.20
ALL 150117P00042000 P 01/17/15 42.0 0.10 0.28
ALL 150117P00045000 P 01/17/15 45.0 0.22 0.37
ALL 150117P00047000 P 01/17/15 47.0 0.31 0.49
ALL 150117P00050000 P 01/17/15 50.0 0.67 0.78
ALL 150117P00052500 P 01/17/15 52.5 1.04 1.16
ALL 150117P00055000 P 01/17/15 55.0 1.82 1.91
ALL 150117P00057500 P 01/17/15 57.5 2.95 3.10
ALL 150117P00060000 P 01/17/15 60.0 4.45 4.95
ALL 150117P00062500 P 01/17/15 62.5 6.25 7.10
ALL 150117P00065000 P 01/17/15 65.0 8.45 9.30
ALL 150117P00067500 P 01/17/15 67.5 9.70 13.25
ALL 150117P00070000 P 01/17/15 70.0 12.15 15.70
ALL 150117P00075000 P 01/17/15 75.0 17.05 20.50
ALL 150117P00080000 P 01/17/15 80.0 22.10 25.55
ALL 160115C00030000 C 01/15/16 30.0 24.60 29.20
ALL 160115C00032500 C 01/15/16 32.5 22.05 26.70
ALL 160115C00035000 C 01/15/16 35.0 19.60 24.20
ALL 160115C00037500 C 01/15/16 37.5 17.20 21.70
ALL 160115C00040000 C 01/15/16 40.0 16.70 19.30
ALL 160115C00042500 C 01/15/16 42.5 12.45 16.95
ALL 160115C00045000 C 01/15/16 45.0 10.25 14.75
ALL 160115C00047500 C 01/15/16 47.5 9.35 11.45
ALL 160115C00050000 C 01/15/16 50.0 7.50 9.65
ALL 160115C00052500 C 01/15/16 52.5 5.75 8.00
ALL 160115C00055000 C 01/15/16 55.0 4.35 6.15
ALL 160115C00057500 C 01/15/16 57.5 3.05 4.85
ALL 160115C00060000 C 01/15/16 60.0 1.98 3.70
ALL 160115C00062500 C 01/15/16 62.5 1.22 2.80
ALL 160115C00065000 C 01/15/16 65.0 0.62 2.45
ALL 160115C00067500 C 01/15/16 67.5 0.46 2.10
ALL 160115C00070000 C 01/15/16 70.0 0.64 1.09
ALL 160115C00075000 C 01/15/16 75.0 0.17 0.65
ALL 160115C00080000 C 01/15/16 80.0 0.00 0.45
ALL 160115P00030000 P 01/15/16 30.0 0.23 0.33
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.91
ALL 160115P00035000 P 01/15/16 35.0 0.40 1.10
ALL 160115P00037500 P 01/15/16 37.5 0.00 1.32
ALL 160115P00040000 P 01/15/16 40.0 0.57 1.00
ALL 160115P00042500 P 01/15/16 42.5 0.34 1.97
ALL 160115P00045000 P 01/15/16 45.0 0.69 2.44
ALL 160115P00047500 P 01/15/16 47.5 1.18 3.00
ALL 160115P00050000 P 01/15/16 50.0 1.82 3.70
ALL 160115P00052500 P 01/15/16 52.5 2.66 4.45
ALL 160115P00055000 P 01/15/16 55.0 3.70 5.45
ALL 160115P00057500 P 01/15/16 57.5 4.85 6.85
ALL 160115P00060000 P 01/15/16 60.0 6.65 8.55
ALL 160115P00062500 P 01/15/16 62.5 7.85 10.30
ALL 160115P00065000 P 01/15/16 65.0 9.70 12.25
ALL 160115P00067500 P 01/15/16 67.5 11.70 14.25
ALL 160115P00070000 P 01/15/16 70.0 13.00 17.50
ALL 160115P00075000 P 01/15/16 75.0 17.30 21.85
ALL 160115P00080000 P 01/15/16 80.0 22.00 26.50

OPRA data is delayed 15 minutes.