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 (2016-09-09)Premium Content

Allstate Corporation (ALL)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 161021C00032500 C 10/21/16 32.5 34.10 38.00
ALL 161021C00035000 C 10/21/16 35.0 31.60 35.85
ALL 161021C00037500 C 10/21/16 37.5 29.00 33.35
ALL 161021C00040000 C 10/21/16 40.0 26.60 30.50
ALL 161021C00042500 C 10/21/16 42.5 24.00 28.35
ALL 161021C00045000 C 10/21/16 45.0 21.65 25.55
ALL 161021C00047500 C 10/21/16 47.5 19.50 23.05
ALL 161021C00050000 C 10/21/16 50.0 17.40 20.55
ALL 161021C00055000 C 10/21/16 55.0 12.00 15.45
ALL 161021C00057500 C 10/21/16 57.5 9.30 13.15
ALL 161021C00060000 C 10/21/16 60.0 8.15 9.35
ALL 161021C00062500 C 10/21/16 62.5 4.45 8.15
ALL 161021C00065000 C 10/21/16 65.0 3.10 5.45
ALL 161021C00067500 C 10/21/16 67.5 1.95 2.01
ALL 161021C00070000 C 10/21/16 70.0 0.43 0.45
ALL 161021C00072500 C 10/21/16 72.5 0.01 0.04
ALL 161021C00075000 C 10/21/16 75.0 0.00 0.07
ALL 161021C00077500 C 10/21/16 77.5 0.00 0.32
ALL 161021C00080000 C 10/21/16 80.0 0.00 0.32
ALL 161021C00085000 C 10/21/16 85.0 0.00 0.32
ALL 161021C00090000 C 10/21/16 90.0 0.00 0.32
ALL 161021C00095000 C 10/21/16 95.0 0.00 0.32
ALL 161021P00032500 P 10/21/16 32.5 0.00 0.32
ALL 161021P00035000 P 10/21/16 35.0 0.00 0.32
ALL 161021P00037500 P 10/21/16 37.5 0.00 0.32
ALL 161021P00040000 P 10/21/16 40.0 0.00 0.31
ALL 161021P00042500 P 10/21/16 42.5 0.00 0.34
ALL 161021P00045000 P 10/21/16 45.0 0.00 0.13
ALL 161021P00047500 P 10/21/16 47.5 0.00 0.25
ALL 161021P00050000 P 10/21/16 50.0 0.00 0.22
ALL 161021P00055000 P 10/21/16 55.0 0.02 0.08
ALL 161021P00057500 P 10/21/16 57.5 0.03 0.06
ALL 161021P00060000 P 10/21/16 60.0 0.05 0.07
ALL 161021P00062500 P 10/21/16 62.5 0.08 0.11
ALL 161021P00065000 P 10/21/16 65.0 0.17 0.19
ALL 161021P00067500 P 10/21/16 67.5 0.46 0.49
ALL 161021P00070000 P 10/21/16 70.0 1.40 1.45
ALL 161021P00072500 P 10/21/16 72.5 3.45 3.75
ALL 161021P00075000 P 10/21/16 75.0 5.95 6.80
ALL 161021P00077500 P 10/21/16 77.5 7.05 10.65
ALL 161021P00080000 P 10/21/16 80.0 9.50 13.05
ALL 161021P00085000 P 10/21/16 85.0 14.50 18.15
ALL 161021P00090000 P 10/21/16 90.0 19.50 23.40
ALL 161021P00095000 P 10/21/16 95.0 24.50 28.35
ALL 161118C00035000 C 11/18/16 35.0 32.00 35.55
ALL 161118C00037500 C 11/18/16 37.5 29.20 33.05
ALL 161118C00040000 C 11/18/16 40.0 26.65 30.60
ALL 161118C00042500 C 11/18/16 42.5 24.55 28.10
ALL 161118C00045000 C 11/18/16 45.0 21.70 25.65
ALL 161118C00050000 C 11/18/16 50.0 17.70 20.70
ALL 161118C00055000 C 11/18/16 55.0 11.90 15.70
ALL 161118C00060000 C 11/18/16 60.0 7.15 10.65
ALL 161118C00062500 C 11/18/16 62.5 6.10 7.20
ALL 161118C00065000 C 11/18/16 65.0 4.60 4.90
ALL 161118C00067500 C 11/18/16 67.5 2.79 2.81
ALL 161118C00070000 C 11/18/16 70.0 1.31 1.33
ALL 161118C00072500 C 11/18/16 72.5 0.41 0.45
ALL 161118C00075000 C 11/18/16 75.0 0.07 0.12
ALL 161118C00080000 C 11/18/16 80.0 0.00 0.03
ALL 161118C00085000 C 11/18/16 85.0 0.00 0.10
ALL 161118C00090000 C 11/18/16 90.0 0.00 0.05
ALL 161118C00095000 C 11/18/16 95.0 0.00 0.04
ALL 161118C00100000 C 11/18/16 100.0 0.00 0.04
ALL 161118P00035000 P 11/18/16 35.0 0.00 0.04
ALL 161118P00037500 P 11/18/16 37.5 0.01 0.06
ALL 161118P00040000 P 11/18/16 40.0 0.03 0.11
ALL 161118P00042500 P 11/18/16 42.5 0.03 0.08
ALL 161118P00045000 P 11/18/16 45.0 0.05 0.08
ALL 161118P00050000 P 11/18/16 50.0 0.10 0.12
ALL 161118P00055000 P 11/18/16 55.0 0.15 0.17
ALL 161118P00060000 P 11/18/16 60.0 0.25 0.29
ALL 161118P00062500 P 11/18/16 62.5 0.39 0.43
ALL 161118P00065000 P 11/18/16 65.0 0.67 0.71
ALL 161118P00067500 P 11/18/16 67.5 1.25 1.27
ALL 161118P00070000 P 11/18/16 70.0 2.26 2.33
ALL 161118P00072500 P 11/18/16 72.5 3.85 4.05
ALL 161118P00075000 P 11/18/16 75.0 5.90 6.60
ALL 161118P00080000 P 11/18/16 80.0 9.50 13.05
ALL 161118P00085000 P 11/18/16 85.0 14.50 18.40
ALL 161118P00090000 P 11/18/16 90.0 19.50 23.15
ALL 161118P00095000 P 11/18/16 95.0 24.30 28.40
ALL 161118P00100000 P 11/18/16 100.0 29.50 33.40
ALL 170120C00032500 C 01/20/17 32.5 34.15 38.05
ALL 170120C00035000 C 01/20/17 35.0 32.05 35.60
ALL 170120C00037500 C 01/20/17 37.5 29.20 33.35
ALL 170120C00040000 C 01/20/17 40.0 26.70 30.85
ALL 170120C00042500 C 01/20/17 42.5 24.25 28.35
ALL 170120C00045000 C 01/20/17 45.0 21.95 25.70
ALL 170120C00047500 C 01/20/17 47.5 19.60 23.25
ALL 170120C00050000 C 01/20/17 50.0 17.15 20.80
ALL 170120C00052500 C 01/20/17 52.5 15.80 17.15
ALL 170120C00055000 C 01/20/17 55.0 12.25 15.90
ALL 170120C00057500 C 01/20/17 57.5 11.10 12.25
ALL 170120C00060000 C 01/20/17 60.0 8.75 9.75
ALL 170120C00062500 C 01/20/17 62.5 6.70 7.45
ALL 170120C00065000 C 01/20/17 65.0 5.10 5.25
ALL 170120C00067500 C 01/20/17 67.5 3.30 3.40
ALL 170120C00070000 C 01/20/17 70.0 1.90 1.96
ALL 170120C00072500 C 01/20/17 72.5 0.88 0.95
ALL 170120C00075000 C 01/20/17 75.0 0.33 0.41
ALL 170120C00077500 C 01/20/17 77.5 0.09 0.16
ALL 170120C00080000 C 01/20/17 80.0 0.02 0.06
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.06
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.08
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.07
ALL 170120C00100000 C 01/20/17 100.0 0.00 0.05
ALL 170120P00032500 P 01/20/17 32.5 0.05 0.20
ALL 170120P00035000 P 01/20/17 35.0 0.06 0.15
ALL 170120P00037500 P 01/20/17 37.5 0.10 0.13
ALL 170120P00040000 P 01/20/17 40.0 0.12 0.18
ALL 170120P00042500 P 01/20/17 42.5 0.14 0.20
ALL 170120P00045000 P 01/20/17 45.0 0.16 0.22
ALL 170120P00047500 P 01/20/17 47.5 0.20 0.26
ALL 170120P00050000 P 01/20/17 50.0 0.25 0.31
ALL 170120P00052500 P 01/20/17 52.5 0.29 0.35
ALL 170120P00055000 P 01/20/17 55.0 0.36 0.42
ALL 170120P00057500 P 01/20/17 57.5 0.47 0.53
ALL 170120P00060000 P 01/20/17 60.0 0.63 0.69
ALL 170120P00062500 P 01/20/17 62.5 0.86 0.95
ALL 170120P00065000 P 01/20/17 65.0 1.31 1.37
ALL 170120P00067500 P 01/20/17 67.5 2.03 2.08
ALL 170120P00070000 P 01/20/17 70.0 3.05 3.15
ALL 170120P00072500 P 01/20/17 72.5 4.50 5.10
ALL 170120P00075000 P 01/20/17 75.0 6.50 7.25
ALL 170120P00077500 P 01/20/17 77.5 7.85 10.90
ALL 170120P00080000 P 01/20/17 80.0 10.20 13.30
ALL 170120P00085000 P 01/20/17 85.0 14.75 18.45
ALL 170120P00090000 P 01/20/17 90.0 19.75 23.45
ALL 170120P00095000 P 01/20/17 95.0 24.70 28.25
ALL 170120P00100000 P 01/20/17 100.0 29.70 33.45
ALL 170421C00035000 C 04/21/17 35.0 32.05 35.60
ALL 170421C00037500 C 04/21/17 37.5 29.10 33.40
ALL 170421C00040000 C 04/21/17 40.0 26.60 30.65
ALL 170421C00042500 C 04/21/17 42.5 24.30 28.20
ALL 170421C00045000 C 04/21/17 45.0 21.70 25.60
ALL 170421C00047500 C 04/21/17 47.5 19.30 23.55
ALL 170421C00050000 C 04/21/17 50.0 17.00 20.85
ALL 170421C00055000 C 04/21/17 55.0 13.55 14.90
ALL 170421C00060000 C 04/21/17 60.0 9.35 10.85
ALL 170421C00062500 C 04/21/17 62.5 6.75 8.80
ALL 170421C00065000 C 04/21/17 65.0 4.85 6.05
ALL 170421C00067500 C 04/21/17 67.5 3.65 4.30
ALL 170421C00070000 C 04/21/17 70.0 2.58 2.88
ALL 170421C00072500 C 04/21/17 72.5 1.53 1.77
ALL 170421C00075000 C 04/21/17 75.0 0.81 0.95
ALL 170421C00077500 C 04/21/17 77.5 0.39 0.50
ALL 170421C00080000 C 04/21/17 80.0 0.15 0.32
ALL 170421C00085000 C 04/21/17 85.0 0.00 0.10
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.17
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.11
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.09
ALL 170421P00035000 P 04/21/17 35.0 0.15 0.25
ALL 170421P00037500 P 04/21/17 37.5 0.15 0.29
ALL 170421P00040000 P 04/21/17 40.0 0.24 0.34
ALL 170421P00042500 P 04/21/17 42.5 0.26 0.38
ALL 170421P00045000 P 04/21/17 45.0 0.32 0.43
ALL 170421P00047500 P 04/21/17 47.5 0.38 0.49
ALL 170421P00050000 P 04/21/17 50.0 0.45 0.56
ALL 170421P00055000 P 04/21/17 55.0 0.66 0.84
ALL 170421P00060000 P 04/21/17 60.0 1.12 1.26
ALL 170421P00062500 P 04/21/17 62.5 1.49 1.68
ALL 170421P00065000 P 04/21/17 65.0 1.99 2.28
ALL 170421P00067500 P 04/21/17 67.5 2.86 3.05
ALL 170421P00070000 P 04/21/17 70.0 3.95 4.20
ALL 170421P00072500 P 04/21/17 72.5 4.85 6.30
ALL 170421P00075000 P 04/21/17 75.0 6.65 8.35
ALL 170421P00077500 P 04/21/17 77.5 8.80 10.55
ALL 170421P00080000 P 04/21/17 80.0 10.70 12.65
ALL 170421P00085000 P 04/21/17 85.0 14.35 18.80
ALL 170421P00090000 P 04/21/17 90.0 19.30 23.75
ALL 170421P00095000 P 04/21/17 95.0 24.25 28.75
ALL 170421P00100000 P 04/21/17 100.0 29.80 33.35
ALL 180119C00030000 C 01/19/18 30.0 36.70 41.00
ALL 180119C00032500 C 01/19/18 32.5 34.10 39.00
ALL 180119C00035000 C 01/19/18 35.0 31.50 36.40
ALL 180119C00037500 C 01/19/18 37.5 29.10 34.00
ALL 180119C00040000 C 01/19/18 40.0 26.70 31.00
ALL 180119C00042500 C 01/19/18 42.5 24.30 28.50
ALL 180119C00045000 C 01/19/18 45.0 23.20 25.45
ALL 180119C00047500 C 01/19/18 47.5 20.85 23.25
ALL 180119C00050000 C 01/19/18 50.0 18.30 21.10
ALL 180119C00052500 C 01/19/18 52.5 15.95 18.90
ALL 180119C00055000 C 01/19/18 55.0 14.15 15.65
ALL 180119C00057500 C 01/19/18 57.5 12.05 13.60
ALL 180119C00060000 C 01/19/18 60.0 10.15 11.65
ALL 180119C00062500 C 01/19/18 62.5 8.35 9.85
ALL 180119C00065000 C 01/19/18 65.0 6.75 8.25
ALL 180119C00067500 C 01/19/18 67.5 5.30 6.45
ALL 180119C00070000 C 01/19/18 70.0 4.45 5.20
ALL 180119C00072500 C 01/19/18 72.5 2.94 4.05
ALL 180119C00075000 C 01/19/18 75.0 2.35 2.96
ALL 180119C00077500 C 01/19/18 77.5 1.68 2.30
ALL 180119C00080000 C 01/19/18 80.0 1.12 1.68
ALL 180119C00085000 C 01/19/18 85.0 0.23 1.15
ALL 180119C00090000 C 01/19/18 90.0 0.04 0.99
ALL 180119C00095000 C 01/19/18 95.0 0.00 0.61
ALL 180119P00030000 P 01/19/18 30.0 0.30 0.95
ALL 180119P00032500 P 01/19/18 32.5 0.35 0.90
ALL 180119P00035000 P 01/19/18 35.0 0.41 1.11
ALL 180119P00037500 P 01/19/18 37.5 0.48 1.22
ALL 180119P00040000 P 01/19/18 40.0 0.59 1.32
ALL 180119P00042500 P 01/19/18 42.5 0.71 1.36
ALL 180119P00045000 P 01/19/18 45.0 0.82 1.54
ALL 180119P00047500 P 01/19/18 47.5 1.00 1.79
ALL 180119P00050000 P 01/19/18 50.0 1.22 1.84
ALL 180119P00052500 P 01/19/18 52.5 1.54 2.15
ALL 180119P00055000 P 01/19/18 55.0 1.86 2.28
ALL 180119P00057500 P 01/19/18 57.5 2.29 2.78
ALL 180119P00060000 P 01/19/18 60.0 2.89 3.30
ALL 180119P00062500 P 01/19/18 62.5 3.50 3.95
ALL 180119P00065000 P 01/19/18 65.0 4.30 4.80
ALL 180119P00067500 P 01/19/18 67.5 5.25 6.10
ALL 180119P00070000 P 01/19/18 70.0 6.40 7.55
ALL 180119P00072500 P 01/19/18 72.5 7.70 9.00
ALL 180119P00075000 P 01/19/18 75.0 9.25 11.05
ALL 180119P00077500 P 01/19/18 77.5 10.95 12.40
ALL 180119P00080000 P 01/19/18 80.0 12.85 14.35
ALL 180119P00085000 P 01/19/18 85.0 16.95 19.40
ALL 180119P00090000 P 01/19/18 90.0 20.00 24.40
ALL 180119P00095000 P 01/19/18 95.0 25.00 29.00
ALL 190118C00035000 C 01/18/19 35.0 31.70 36.00
ALL 190118C00037500 C 01/18/19 37.5 29.30 33.50
ALL 190118C00040000 C 01/18/19 40.0 27.85 30.75
ALL 190118C00042500 C 01/18/19 42.5 25.25 28.75
ALL 190118C00045000 C 01/18/19 45.0 22.95 26.50
ALL 190118C00047500 C 01/18/19 47.5 20.60 23.20
ALL 190118C00050000 C 01/18/19 50.0 18.30 21.10
ALL 190118C00055000 C 01/18/19 55.0 14.30 17.30
ALL 190118C00060000 C 01/18/19 60.0 10.70 13.55
ALL 190118C00062500 C 01/18/19 62.5 9.10 11.60
ALL 190118C00065000 C 01/18/19 65.0 7.50 9.90
ALL 190118C00067500 C 01/18/19 67.5 6.10 8.55
ALL 190118C00070000 C 01/18/19 70.0 4.50 7.25
ALL 190118C00072500 C 01/18/19 72.5 3.30 7.85
ALL 190118C00075000 C 01/18/19 75.0 2.25 6.75
ALL 190118C00077500 C 01/18/19 77.5 1.30 5.95
ALL 190118C00080000 C 01/18/19 80.0 0.50 5.00
ALL 190118C00085000 C 01/18/19 85.0 0.00 3.85
ALL 190118C00090000 C 01/18/19 90.0 0.00 1.51
ALL 190118C00095000 C 01/18/19 95.0 0.00 1.08
ALL 190118P00035000 P 01/18/19 35.0 0.00 1.66
ALL 190118P00037500 P 01/18/19 37.5 0.00 1.84
ALL 190118P00040000 P 01/18/19 40.0 0.00 3.15
ALL 190118P00042500 P 01/18/19 42.5 0.20 3.45
ALL 190118P00045000 P 01/18/19 45.0 0.45 3.80
ALL 190118P00047500 P 01/18/19 47.5 0.76 4.20
ALL 190118P00050000 P 01/18/19 50.0 1.12 3.45
ALL 190118P00055000 P 01/18/19 55.0 2.05 5.35
ALL 190118P00060000 P 01/18/19 60.0 3.30 6.65
ALL 190118P00062500 P 01/18/19 62.5 4.10 6.50
ALL 190118P00065000 P 01/18/19 65.0 5.00 7.80
ALL 190118P00067500 P 01/18/19 67.5 5.95 9.10
ALL 190118P00070000 P 01/18/19 70.0 6.95 10.35
ALL 190118P00072500 P 01/18/19 72.5 8.30 11.75
ALL 190118P00075000 P 01/18/19 75.0 9.70 13.70
ALL 190118P00077500 P 01/18/19 77.5 11.10 15.30
ALL 190118P00080000 P 01/18/19 80.0 13.00 17.35
ALL 190118P00085000 P 01/18/19 85.0 16.50 20.90
ALL 190118P00090000 P 01/18/19 90.0 21.00 25.20
ALL 190118P00095000 P 01/18/19 95.0 25.50 29.60

OPRA data is delayed 15 minutes.