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 (2015-03-13)Premium Content

Allstate Corporation (ALL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150619C00037500 C 06/19/15 37.5 29.65 30.85
ALL 150619C00040000 C 06/19/15 40.0 27.30 28.60
ALL 150619C00042500 C 06/19/15 42.5 24.55 26.35
ALL 150619C00045000 C 06/19/15 45.0 22.30 23.60
ALL 150619C00047500 C 06/19/15 47.5 20.05 20.85
ALL 150619C00050000 C 06/19/15 50.0 17.55 18.10
ALL 150619C00055000 C 06/19/15 55.0 12.30 13.10
ALL 150619C00057500 C 06/19/15 57.5 10.05 10.60
ALL 150619C00060000 C 06/19/15 60.0 7.55 8.15
ALL 150619C00062500 C 06/19/15 62.5 5.05 5.65
ALL 150619C00065000 C 06/19/15 65.0 2.65 3.05
ALL 150619C00067500 C 06/19/15 67.5 0.86 0.90
ALL 150619C00070000 C 06/19/15 70.0 0.11 0.14
ALL 150619C00072500 C 06/19/15 72.5 0.00 0.07
ALL 150619C00075000 C 06/19/15 75.0 0.00 0.03
ALL 150619C00077500 C 06/19/15 77.5 0.00 0.03
ALL 150619C00080000 C 06/19/15 80.0 0.00 0.03
ALL 150619C00085000 C 06/19/15 85.0 0.00 0.03
ALL 150619C00090000 C 06/19/15 90.0 0.00 0.03
ALL 150619C00095000 C 06/19/15 95.0 0.00 0.03
ALL 150619C00100000 C 06/19/15 100.0 0.00 0.03
ALL 150619C00105000 C 06/19/15 105.0 0.00 0.03
ALL 150619P00037500 P 06/19/15 37.5 0.00 0.03
ALL 150619P00040000 P 06/19/15 40.0 0.00 0.03
ALL 150619P00042500 P 06/19/15 42.5 0.00 0.03
ALL 150619P00045000 P 06/19/15 45.0 0.00 0.03
ALL 150619P00047500 P 06/19/15 47.5 0.00 0.03
ALL 150619P00050000 P 06/19/15 50.0 0.00 0.04
ALL 150619P00055000 P 06/19/15 55.0 0.00 0.08
ALL 150619P00057500 P 06/19/15 57.5 0.01 0.06
ALL 150619P00060000 P 06/19/15 60.0 0.03 0.14
ALL 150619P00062500 P 06/19/15 62.5 0.09 0.16
ALL 150619P00065000 P 06/19/15 65.0 0.30 0.35
ALL 150619P00067500 P 06/19/15 67.5 1.01 1.07
ALL 150619P00070000 P 06/19/15 70.0 2.49 2.84
ALL 150619P00072500 P 06/19/15 72.5 4.65 5.25
ALL 150619P00075000 P 06/19/15 75.0 7.15 7.75
ALL 150619P00077500 P 06/19/15 77.5 9.45 10.50
ALL 150619P00080000 P 06/19/15 80.0 11.70 13.10
ALL 150619P00085000 P 06/19/15 85.0 16.95 17.95
ALL 150619P00090000 P 06/19/15 90.0 21.95 22.95
ALL 150619P00095000 P 06/19/15 95.0 26.70 28.25
ALL 150619P00100000 P 06/19/15 100.0 31.70 33.25
ALL 150619P00105000 P 06/19/15 105.0 36.95 38.00
ALL 150717C00045000 C 07/17/15 45.0 22.55 23.35
ALL 150717C00047500 C 07/17/15 47.5 19.70 20.85
ALL 150717C00050000 C 07/17/15 50.0 17.55 18.35
ALL 150717C00055000 C 07/17/15 55.0 12.55 13.35
ALL 150717C00057500 C 07/17/15 57.5 10.05 10.85
ALL 150717C00060000 C 07/17/15 60.0 7.55 8.15
ALL 150717C00062500 C 07/17/15 62.5 5.15 5.60
ALL 150717C00065000 C 07/17/15 65.0 2.99 3.20
ALL 150717C00067500 C 07/17/15 67.5 1.32 1.38
ALL 150717C00070000 C 07/17/15 70.0 0.37 0.42
ALL 150717C00072500 C 07/17/15 72.5 0.07 0.13
ALL 150717C00075000 C 07/17/15 75.0 0.00 0.10
ALL 150717C00077500 C 07/17/15 77.5 0.00 0.05
ALL 150717C00080000 C 07/17/15 80.0 0.00 0.03
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.03
ALL 150717P00045000 P 07/17/15 45.0 0.00 0.05
ALL 150717P00047500 P 07/17/15 47.5 0.00 0.07
ALL 150717P00050000 P 07/17/15 50.0 0.00 0.11
ALL 150717P00055000 P 07/17/15 55.0 0.04 0.15
ALL 150717P00057500 P 07/17/15 57.5 0.07 0.16
ALL 150717P00060000 P 07/17/15 60.0 0.15 0.21
ALL 150717P00062500 P 07/17/15 62.5 0.28 0.33
ALL 150717P00065000 P 07/17/15 65.0 0.63 0.69
ALL 150717P00067500 P 07/17/15 67.5 1.44 1.50
ALL 150717P00070000 P 07/17/15 70.0 2.69 3.10
ALL 150717P00072500 P 07/17/15 72.5 4.70 5.30
ALL 150717P00075000 P 07/17/15 75.0 7.15 7.75
ALL 150717P00077500 P 07/17/15 77.5 9.45 10.25
ALL 150717P00080000 P 07/17/15 80.0 11.95 13.10
ALL 150717P00085000 P 07/17/15 85.0 16.95 17.75
ALL 151016C00045000 C 10/16/15 45.0 22.00 23.90
ALL 151016C00047500 C 10/16/15 47.5 19.00 21.10
ALL 151016C00050000 C 10/16/15 50.0 17.20 18.60
ALL 151016C00055000 C 10/16/15 55.0 12.50 13.55
ALL 151016C00057500 C 10/16/15 57.5 10.20 11.00
ALL 151016C00060000 C 10/16/15 60.0 7.90 8.50
ALL 151016C00062500 C 10/16/15 62.5 5.75 6.30
ALL 151016C00065000 C 10/16/15 65.0 3.90 4.10
ALL 151016C00067500 C 10/16/15 67.5 2.37 2.66
ALL 151016C00070000 C 10/16/15 70.0 1.28 1.45
ALL 151016C00072500 C 10/16/15 72.5 0.62 0.77
ALL 151016C00075000 C 10/16/15 75.0 0.23 0.34
ALL 151016C00077500 C 10/16/15 77.5 0.08 0.22
ALL 151016C00080000 C 10/16/15 80.0 0.01 0.14
ALL 151016C00085000 C 10/16/15 85.0 0.00 0.09
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.05
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.03
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.03
ALL 151016P00045000 P 10/16/15 45.0 0.07 0.24
ALL 151016P00047500 P 10/16/15 47.5 0.09 0.26
ALL 151016P00050000 P 10/16/15 50.0 0.12 0.28
ALL 151016P00055000 P 10/16/15 55.0 0.25 0.40
ALL 151016P00057500 P 10/16/15 57.5 0.37 0.52
ALL 151016P00060000 P 10/16/15 60.0 0.57 0.74
ALL 151016P00062500 P 10/16/15 62.5 0.93 1.11
ALL 151016P00065000 P 10/16/15 65.0 1.55 1.76
ALL 151016P00067500 P 10/16/15 67.5 2.61 2.75
ALL 151016P00070000 P 10/16/15 70.0 3.75 4.15
ALL 151016P00072500 P 10/16/15 72.5 5.50 6.00
ALL 151016P00075000 P 10/16/15 75.0 7.60 8.20
ALL 151016P00077500 P 10/16/15 77.5 9.90 10.55
ALL 151016P00080000 P 10/16/15 80.0 12.05 13.45
ALL 151016P00085000 P 10/16/15 85.0 17.05 18.20
ALL 151016P00090000 P 10/16/15 90.0 21.80 24.20
ALL 151016P00095000 P 10/16/15 95.0 26.80 29.20
ALL 151016P00100000 P 10/16/15 100.0 31.85 33.55
ALL 160115C00030000 C 01/15/16 30.0 36.25 39.65
ALL 160115C00032500 C 01/15/16 32.5 33.75 37.15
ALL 160115C00035000 C 01/15/16 35.0 31.90 33.90
ALL 160115C00037500 C 01/15/16 37.5 28.75 32.15
ALL 160115C00040000 C 01/15/16 40.0 26.25 29.65
ALL 160115C00042500 C 01/15/16 42.5 23.75 27.15
ALL 160115C00045000 C 01/15/16 45.0 22.45 23.60
ALL 160115C00047500 C 01/15/16 47.5 19.90 22.00
ALL 160115C00050000 C 01/15/16 50.0 17.45 18.45
ALL 160115C00052500 C 01/15/16 52.5 14.85 16.00
ALL 160115C00055000 C 01/15/16 55.0 12.70 13.65
ALL 160115C00057500 C 01/15/16 57.5 10.45 11.05
ALL 160115C00060000 C 01/15/16 60.0 8.35 8.90
ALL 160115C00062500 C 01/15/16 62.5 6.30 6.75
ALL 160115C00065000 C 01/15/16 65.0 4.60 5.05
ALL 160115C00067500 C 01/15/16 67.5 3.10 3.50
ALL 160115C00070000 C 01/15/16 70.0 1.99 2.30
ALL 160115C00072500 C 01/15/16 72.5 1.20 1.45
ALL 160115C00075000 C 01/15/16 75.0 0.64 0.92
ALL 160115C00077500 C 01/15/16 77.5 0.35 0.53
ALL 160115C00080000 C 01/15/16 80.0 0.18 0.32
ALL 160115C00085000 C 01/15/16 85.0 0.00 0.19
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.11
ALL 160115C00095000 C 01/15/16 95.0 0.00 0.07
ALL 160115C00100000 C 01/15/16 100.0 0.00 0.04
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.13
ALL 160115P00032500 P 01/15/16 32.5 0.02 0.11
ALL 160115P00035000 P 01/15/16 35.0 0.00 0.17
ALL 160115P00037500 P 01/15/16 37.5 0.05 0.26
ALL 160115P00040000 P 01/15/16 40.0 0.09 0.31
ALL 160115P00042500 P 01/15/16 42.5 0.12 0.32
ALL 160115P00045000 P 01/15/16 45.0 0.15 0.36
ALL 160115P00047500 P 01/15/16 47.5 0.20 0.40
ALL 160115P00050000 P 01/15/16 50.0 0.33 0.47
ALL 160115P00052500 P 01/15/16 52.5 0.45 0.57
ALL 160115P00055000 P 01/15/16 55.0 0.63 0.73
ALL 160115P00057500 P 01/15/16 57.5 0.85 0.97
ALL 160115P00060000 P 01/15/16 60.0 1.20 1.33
ALL 160115P00062500 P 01/15/16 62.5 1.71 1.87
ALL 160115P00065000 P 01/15/16 65.0 2.45 2.67
ALL 160115P00067500 P 01/15/16 67.5 3.45 3.70
ALL 160115P00070000 P 01/15/16 70.0 4.60 5.10
ALL 160115P00072500 P 01/15/16 72.5 6.25 6.80
ALL 160115P00075000 P 01/15/16 75.0 8.10 8.75
ALL 160115P00077500 P 01/15/16 77.5 10.25 10.95
ALL 160115P00080000 P 01/15/16 80.0 12.55 13.35
ALL 160115P00085000 P 01/15/16 85.0 17.15 18.65
ALL 160115P00090000 P 01/15/16 90.0 22.10 23.60
ALL 160115P00095000 P 01/15/16 95.0 26.65 29.35
ALL 160115P00100000 P 01/15/16 100.0 31.90 33.60
ALL 170120C00035000 C 01/20/17 35.0 31.00 35.00
ALL 170120C00037500 C 01/20/17 37.5 28.10 32.60
ALL 170120C00040000 C 01/20/17 40.0 26.00 30.10
ALL 170120C00042500 C 01/20/17 42.5 23.55 27.60
ALL 170120C00045000 C 01/20/17 45.0 21.15 25.15
ALL 170120C00047500 C 01/20/17 47.5 19.15 22.35
ALL 170120C00050000 C 01/20/17 50.0 17.75 20.05
ALL 170120C00055000 C 01/20/17 55.0 13.45 14.45
ALL 170120C00057500 C 01/20/17 57.5 11.40 12.50
ALL 170120C00060000 C 01/20/17 60.0 9.55 10.60
ALL 170120C00062500 C 01/20/17 62.5 7.80 8.90
ALL 170120C00065000 C 01/20/17 65.0 6.25 7.30
ALL 170120C00067500 C 01/20/17 67.5 4.90 5.90
ALL 170120C00070000 C 01/20/17 70.0 3.75 4.50
ALL 170120C00072500 C 01/20/17 72.5 2.80 3.70
ALL 170120C00075000 C 01/20/17 75.0 2.15 2.84
ALL 170120C00077500 C 01/20/17 77.5 1.50 2.16
ALL 170120C00080000 C 01/20/17 80.0 0.98 1.62
ALL 170120C00085000 C 01/20/17 85.0 0.36 0.88
ALL 170120C00090000 C 01/20/17 90.0 0.09 0.59
ALL 170120C00095000 C 01/20/17 95.0 0.01 0.36
ALL 170120P00035000 P 01/20/17 35.0 0.16 0.62
ALL 170120P00037500 P 01/20/17 37.5 0.24 0.69
ALL 170120P00040000 P 01/20/17 40.0 0.32 0.60
ALL 170120P00042500 P 01/20/17 42.5 0.44 0.89
ALL 170120P00045000 P 01/20/17 45.0 0.57 1.03
ALL 170120P00047500 P 01/20/17 47.5 0.74 1.23
ALL 170120P00050000 P 01/20/17 50.0 0.95 1.47
ALL 170120P00055000 P 01/20/17 55.0 1.61 2.12
ALL 170120P00057500 P 01/20/17 57.5 2.10 2.64
ALL 170120P00060000 P 01/20/17 60.0 2.69 3.30
ALL 170120P00062500 P 01/20/17 62.5 3.40 4.10
ALL 170120P00065000 P 01/20/17 65.0 4.30 5.10
ALL 170120P00067500 P 01/20/17 67.5 5.40 6.20
ALL 170120P00070000 P 01/20/17 70.0 6.65 7.55
ALL 170120P00072500 P 01/20/17 72.5 8.10 9.10
ALL 170120P00075000 P 01/20/17 75.0 9.70 10.80
ALL 170120P00077500 P 01/20/17 77.5 11.55 12.65
ALL 170120P00080000 P 01/20/17 80.0 13.50 14.70
ALL 170120P00085000 P 01/20/17 85.0 17.85 19.00
ALL 170120P00090000 P 01/20/17 90.0 22.05 25.10
ALL 170120P00095000 P 01/20/17 95.0 25.90 30.05

OPRA data is delayed 15 minutes.