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 (2016-06-10)Premium Content

Allstate Corporation (ALL)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 160916C00035000 C 09/16/16 35.0 32.40 33.55
ALL 160916C00037500 C 09/16/16 37.5 28.75 31.05
ALL 160916C00040000 C 09/16/16 40.0 26.25 30.00
ALL 160916C00042500 C 09/16/16 42.5 23.55 26.05
ALL 160916C00045000 C 09/16/16 45.0 21.50 23.55
ALL 160916C00047500 C 09/16/16 47.5 18.55 21.00
ALL 160916C00050000 C 09/16/16 50.0 16.05 19.95
ALL 160916C00055000 C 09/16/16 55.0 11.20 13.50
ALL 160916C00060000 C 09/16/16 60.0 7.70 8.50
ALL 160916C00062500 C 09/16/16 62.5 4.75 6.00
ALL 160916C00065000 C 09/16/16 65.0 3.20 3.50
ALL 160916C00067500 C 09/16/16 67.5 1.14 1.18
ALL 160916C00070000 C 09/16/16 70.0 0.12 0.16
ALL 160916C00072500 C 09/16/16 72.5 0.00 0.14
ALL 160916C00075000 C 09/16/16 75.0 0.00 0.13
ALL 160916C00077500 C 09/16/16 77.5 0.00 0.13
ALL 160916C00080000 C 09/16/16 80.0 0.00 0.13
ALL 160916C00085000 C 09/16/16 85.0 0.00 0.12
ALL 160916C00090000 C 09/16/16 90.0 0.00 0.12
ALL 160916C00095000 C 09/16/16 95.0 0.00 0.12
ALL 160916C00100000 C 09/16/16 100.0 0.00 0.12
ALL 160916P00035000 P 09/16/16 35.0 0.00 0.12
ALL 160916P00037500 P 09/16/16 37.5 0.00 0.13
ALL 160916P00040000 P 09/16/16 40.0 0.00 0.13
ALL 160916P00042500 P 09/16/16 42.5 0.00 0.13
ALL 160916P00045000 P 09/16/16 45.0 0.00 0.13
ALL 160916P00047500 P 09/16/16 47.5 0.00 0.12
ALL 160916P00050000 P 09/16/16 50.0 0.00 0.12
ALL 160916P00055000 P 09/16/16 55.0 0.00 0.15
ALL 160916P00060000 P 09/16/16 60.0 0.01 0.17
ALL 160916P00062500 P 09/16/16 62.5 0.03 0.20
ALL 160916P00065000 P 09/16/16 65.0 0.17 0.23
ALL 160916P00067500 P 09/16/16 67.5 0.62 0.65
ALL 160916P00070000 P 09/16/16 70.0 2.07 2.16
ALL 160916P00072500 P 09/16/16 72.5 4.35 4.60
ALL 160916P00075000 P 09/16/16 75.0 6.50 7.35
ALL 160916P00077500 P 09/16/16 77.5 7.60 11.20
ALL 160916P00080000 P 09/16/16 80.0 10.05 13.70
ALL 160916P00085000 P 09/16/16 85.0 15.05 18.85
ALL 160916P00090000 P 09/16/16 90.0 20.05 23.65
ALL 160916P00095000 P 09/16/16 95.0 24.90 28.90
ALL 160916P00100000 P 09/16/16 100.0 30.35 32.95
ALL 161021C00032500 C 10/21/16 32.5 34.70 36.05
ALL 161021C00035000 C 10/21/16 35.0 31.30 33.55
ALL 161021C00037500 C 10/21/16 37.5 28.50 31.05
ALL 161021C00040000 C 10/21/16 40.0 26.25 28.55
ALL 161021C00042500 C 10/21/16 42.5 23.50 26.05
ALL 161021C00045000 C 10/21/16 45.0 21.50 23.50
ALL 161021C00047500 C 10/21/16 47.5 18.50 21.10
ALL 161021C00050000 C 10/21/16 50.0 16.05 18.60
ALL 161021C00055000 C 10/21/16 55.0 11.10 15.20
ALL 161021C00057500 C 10/21/16 57.5 8.60 12.70
ALL 161021C00060000 C 10/21/16 60.0 7.80 8.55
ALL 161021C00062500 C 10/21/16 62.5 5.70 6.05
ALL 161021C00065000 C 10/21/16 65.0 3.60 3.80
ALL 161021C00067500 C 10/21/16 67.5 1.77 1.81
ALL 161021C00070000 C 10/21/16 70.0 0.55 0.58
ALL 161021C00072500 C 10/21/16 72.5 0.10 0.14
ALL 161021C00075000 C 10/21/16 75.0 0.00 0.14
ALL 161021C00077500 C 10/21/16 77.5 0.00 0.11
ALL 161021C00080000 C 10/21/16 80.0 0.00 0.08
ALL 161021C00085000 C 10/21/16 85.0 0.00 0.06
ALL 161021C00090000 C 10/21/16 90.0 0.00 0.04
ALL 161021C00095000 C 10/21/16 95.0 0.00 0.04
ALL 161021P00032500 P 10/21/16 32.5 0.00 0.04
ALL 161021P00035000 P 10/21/16 35.0 0.00 0.04
ALL 161021P00037500 P 10/21/16 37.5 0.00 0.04
ALL 161021P00040000 P 10/21/16 40.0 0.00 0.03
ALL 161021P00042500 P 10/21/16 42.5 0.01 0.15
ALL 161021P00045000 P 10/21/16 45.0 0.01 0.16
ALL 161021P00047500 P 10/21/16 47.5 0.01 0.18
ALL 161021P00050000 P 10/21/16 50.0 0.02 0.07
ALL 161021P00055000 P 10/21/16 55.0 0.03 0.23
ALL 161021P00057500 P 10/21/16 57.5 0.08 0.25
ALL 161021P00060000 P 10/21/16 60.0 0.13 0.31
ALL 161021P00062500 P 10/21/16 62.5 0.30 0.35
ALL 161021P00065000 P 10/21/16 65.0 0.58 0.62
ALL 161021P00067500 P 10/21/16 67.5 1.21 1.24
ALL 161021P00070000 P 10/21/16 70.0 2.47 2.54
ALL 161021P00072500 P 10/21/16 72.5 4.40 4.70
ALL 161021P00075000 P 10/21/16 75.0 6.80 7.15
ALL 161021P00077500 P 10/21/16 77.5 7.60 11.35
ALL 161021P00080000 P 10/21/16 80.0 10.05 13.70
ALL 161021P00085000 P 10/21/16 85.0 15.05 18.70
ALL 161021P00090000 P 10/21/16 90.0 20.10 23.80
ALL 161021P00095000 P 10/21/16 95.0 25.85 27.95
ALL 170120C00032500 C 01/20/17 32.5 35.20 37.15
ALL 170120C00035000 C 01/20/17 35.0 31.55 33.70
ALL 170120C00037500 C 01/20/17 37.5 28.50 32.90
ALL 170120C00040000 C 01/20/17 40.0 26.10 30.40
ALL 170120C00042500 C 01/20/17 42.5 23.55 27.95
ALL 170120C00045000 C 01/20/17 45.0 21.65 25.40
ALL 170120C00047500 C 01/20/17 47.5 19.10 23.10
ALL 170120C00050000 C 01/20/17 50.0 17.95 19.30
ALL 170120C00052500 C 01/20/17 52.5 15.50 16.85
ALL 170120C00055000 C 01/20/17 55.0 13.15 14.40
ALL 170120C00057500 C 01/20/17 57.5 10.90 12.30
ALL 170120C00060000 C 01/20/17 60.0 8.15 9.80
ALL 170120C00062500 C 01/20/17 62.5 6.70 7.00
ALL 170120C00065000 C 01/20/17 65.0 4.55 5.05
ALL 170120C00067500 C 01/20/17 67.5 2.97 3.35
ALL 170120C00070000 C 01/20/17 70.0 1.83 2.03
ALL 170120C00072500 C 01/20/17 72.5 0.91 1.07
ALL 170120C00075000 C 01/20/17 75.0 0.40 0.52
ALL 170120C00077500 C 01/20/17 77.5 0.15 0.38
ALL 170120C00080000 C 01/20/17 80.0 0.04 0.25
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.18
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.10
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.08
ALL 170120C00100000 C 01/20/17 100.0 0.00 0.07
ALL 170120P00032500 P 01/20/17 32.5 0.08 0.30
ALL 170120P00035000 P 01/20/17 35.0 0.12 0.40
ALL 170120P00037500 P 01/20/17 37.5 0.16 0.42
ALL 170120P00040000 P 01/20/17 40.0 0.18 0.45
ALL 170120P00042500 P 01/20/17 42.5 0.20 0.47
ALL 170120P00045000 P 01/20/17 45.0 0.24 0.51
ALL 170120P00047500 P 01/20/17 47.5 0.28 0.55
ALL 170120P00050000 P 01/20/17 50.0 0.36 0.62
ALL 170120P00052500 P 01/20/17 52.5 0.45 0.70
ALL 170120P00055000 P 01/20/17 55.0 0.58 0.79
ALL 170120P00057500 P 01/20/17 57.5 0.80 0.86
ALL 170120P00060000 P 01/20/17 60.0 1.02 1.07
ALL 170120P00062500 P 01/20/17 62.5 1.28 1.43
ALL 170120P00065000 P 01/20/17 65.0 1.83 2.03
ALL 170120P00067500 P 01/20/17 67.5 2.71 2.87
ALL 170120P00070000 P 01/20/17 70.0 3.80 4.00
ALL 170120P00072500 P 01/20/17 72.5 5.40 5.70
ALL 170120P00075000 P 01/20/17 75.0 7.05 7.75
ALL 170120P00077500 P 01/20/17 77.5 9.00 10.20
ALL 170120P00080000 P 01/20/17 80.0 10.35 14.00
ALL 170120P00085000 P 01/20/17 85.0 15.10 18.85
ALL 170120P00090000 P 01/20/17 90.0 20.10 23.85
ALL 170120P00095000 P 01/20/17 95.0 25.10 28.85
ALL 170120P00100000 P 01/20/17 100.0 30.90 33.05
ALL 170421C00035000 C 04/21/17 35.0 32.20 34.70
ALL 170421C00037500 C 04/21/17 37.5 30.15 32.65
ALL 170421C00040000 C 04/21/17 40.0 27.65 30.15
ALL 170421C00042500 C 04/21/17 42.5 25.15 27.65
ALL 170421C00045000 C 04/21/17 45.0 22.65 25.45
ALL 170421C00050000 C 04/21/17 50.0 17.60 20.50
ALL 170421C00055000 C 04/21/17 55.0 12.50 15.55
ALL 170421C00060000 C 04/21/17 60.0 8.25 11.05
ALL 170421C00062500 C 04/21/17 62.5 5.70 9.10
ALL 170421C00065000 C 04/21/17 65.0 5.50 5.95
ALL 170421C00067500 C 04/21/17 67.5 3.80 4.25
ALL 170421C00070000 C 04/21/17 70.0 2.55 3.35
ALL 170421C00072500 C 04/21/17 72.5 1.60 1.88
ALL 170421C00075000 C 04/21/17 75.0 0.92 1.36
ALL 170421C00077500 C 04/21/17 77.5 0.45 0.72
ALL 170421C00080000 C 04/21/17 80.0 0.19 0.55
ALL 170421C00085000 C 04/21/17 85.0 0.01 0.31
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.23
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.14
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.10
ALL 170421P00035000 P 04/21/17 35.0 0.23 0.35
ALL 170421P00037500 P 04/21/17 37.5 0.26 0.51
ALL 170421P00040000 P 04/21/17 40.0 0.30 0.56
ALL 170421P00042500 P 04/21/17 42.5 0.34 0.63
ALL 170421P00045000 P 04/21/17 45.0 0.39 0.70
ALL 170421P00050000 P 04/21/17 50.0 0.57 0.87
ALL 170421P00055000 P 04/21/17 55.0 0.99 1.15
ALL 170421P00060000 P 04/21/17 60.0 1.53 1.73
ALL 170421P00062500 P 04/21/17 62.5 2.07 2.35
ALL 170421P00065000 P 04/21/17 65.0 2.53 2.96
ALL 170421P00067500 P 04/21/17 67.5 3.35 3.95
ALL 170421P00070000 P 04/21/17 70.0 4.45 5.10
ALL 170421P00072500 P 04/21/17 72.5 6.00 6.80
ALL 170421P00075000 P 04/21/17 75.0 6.75 9.85
ALL 170421P00077500 P 04/21/17 77.5 8.90 11.70
ALL 170421P00080000 P 04/21/17 80.0 11.10 14.05
ALL 170421P00085000 P 04/21/17 85.0 15.20 19.25
ALL 170421P00090000 P 04/21/17 90.0 20.05 24.20
ALL 170421P00095000 P 04/21/17 95.0 25.05 29.20
ALL 170421P00100000 P 04/21/17 100.0 30.90 33.05
ALL 180119C00030000 C 01/19/18 30.0 36.65 40.55
ALL 180119C00032500 C 01/19/18 32.5 33.50 38.25
ALL 180119C00035000 C 01/19/18 35.0 32.65 35.50
ALL 180119C00037500 C 01/19/18 37.5 30.15 33.00
ALL 180119C00040000 C 01/19/18 40.0 27.60 30.80
ALL 180119C00042500 C 01/19/18 42.5 25.10 28.40
ALL 180119C00045000 C 01/19/18 45.0 22.60 25.10
ALL 180119C00047500 C 01/19/18 47.5 19.65 23.35
ALL 180119C00050000 C 01/19/18 50.0 17.60 20.50
ALL 180119C00052500 C 01/19/18 52.5 15.65 19.05
ALL 180119C00055000 C 01/19/18 55.0 14.15 16.40
ALL 180119C00057500 C 01/19/18 57.5 10.60 15.00
ALL 180119C00060000 C 01/19/18 60.0 10.45 12.00
ALL 180119C00062500 C 01/19/18 62.5 8.70 10.15
ALL 180119C00065000 C 01/19/18 65.0 7.10 8.40
ALL 180119C00067500 C 01/19/18 67.5 5.75 6.80
ALL 180119C00070000 C 01/19/18 70.0 4.50 5.40
ALL 180119C00072500 C 01/19/18 72.5 3.40 4.25
ALL 180119C00075000 C 01/19/18 75.0 2.48 3.05
ALL 180119C00077500 C 01/19/18 77.5 1.72 2.49
ALL 180119C00080000 C 01/19/18 80.0 1.18 1.84
ALL 180119C00085000 C 01/19/18 85.0 0.44 0.96
ALL 180119C00090000 C 01/19/18 90.0 0.12 0.71
ALL 180119C00095000 C 01/19/18 95.0 0.00 0.52
ALL 180119P00030000 P 01/19/18 30.0 0.37 0.60
ALL 180119P00032500 P 01/19/18 32.5 0.43 0.80
ALL 180119P00035000 P 01/19/18 35.0 0.50 1.05
ALL 180119P00037500 P 01/19/18 37.5 0.58 1.14
ALL 180119P00040000 P 01/19/18 40.0 0.69 1.26
ALL 180119P00042500 P 01/19/18 42.5 0.83 1.41
ALL 180119P00045000 P 01/19/18 45.0 0.96 1.55
ALL 180119P00047500 P 01/19/18 47.5 1.18 1.76
ALL 180119P00050000 P 01/19/18 50.0 1.39 1.92
ALL 180119P00052500 P 01/19/18 52.5 1.69 2.28
ALL 180119P00055000 P 01/19/18 55.0 2.21 2.60
ALL 180119P00057500 P 01/19/18 57.5 2.58 3.05
ALL 180119P00060000 P 01/19/18 60.0 3.20 3.70
ALL 180119P00062500 P 01/19/18 62.5 3.80 4.45
ALL 180119P00065000 P 01/19/18 65.0 4.70 5.25
ALL 180119P00067500 P 01/19/18 67.5 5.60 6.40
ALL 180119P00070000 P 01/19/18 70.0 5.80 8.95
ALL 180119P00072500 P 01/19/18 72.5 8.05 9.35
ALL 180119P00075000 P 01/19/18 75.0 9.40 10.95
ALL 180119P00077500 P 01/19/18 77.5 9.70 14.00
ALL 180119P00080000 P 01/19/18 80.0 11.70 16.00
ALL 180119P00085000 P 01/19/18 85.0 16.35 19.55
ALL 180119P00090000 P 01/19/18 90.0 20.50 24.95
ALL 180119P00095000 P 01/19/18 95.0 25.50 29.15

OPRA data is delayed 15 minutes.