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 Mar 27 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150417C00032500 C 04/17/15 32.5 36.00 39.35
ALL 150417C00035000 C 04/17/15 35.0 33.50 36.85
ALL 150417C00037500 C 04/17/15 37.5 31.00 34.30
ALL 150417C00040000 C 04/17/15 40.0 28.25 31.85
ALL 150417C00042500 C 04/17/15 42.5 26.05 29.35
ALL 150417C00045000 C 04/17/15 45.0 23.50 26.85
ALL 150417C00047500 C 04/17/15 47.5 21.05 24.35
ALL 150417C00050000 C 04/17/15 50.0 19.45 20.85
ALL 150417C00052500 C 04/17/15 52.5 16.15 19.45
ALL 150417C00055000 C 04/17/15 55.0 14.40 15.50
ALL 150417C00057500 C 04/17/15 57.5 11.10 13.10
ALL 150417C00060000 C 04/17/15 60.0 9.90 10.50
ALL 150417C00062500 C 04/17/15 62.5 7.40 8.00
ALL 150417C00065000 C 04/17/15 65.0 4.95 5.55
ALL 150417C00067500 C 04/17/15 67.5 2.70 3.20
ALL 150417C00070000 C 04/17/15 70.0 0.97 1.03
ALL 150417C00072500 C 04/17/15 72.5 0.14 0.18
ALL 150417C00075000 C 04/17/15 75.0 0.00 0.05
ALL 150417C00077500 C 04/17/15 77.5 0.00 0.06
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.04
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.03
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.03
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.03
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.03
ALL 150417P00042500 P 04/17/15 42.5 0.00 0.03
ALL 150417P00045000 P 04/17/15 45.0 0.00 0.03
ALL 150417P00047500 P 04/17/15 47.5 0.00 0.03
ALL 150417P00050000 P 04/17/15 50.0 0.00 0.03
ALL 150417P00052500 P 04/17/15 52.5 0.00 0.04
ALL 150417P00055000 P 04/17/15 55.0 0.00 0.07
ALL 150417P00057500 P 04/17/15 57.5 0.00 0.11
ALL 150417P00060000 P 04/17/15 60.0 0.01 0.12
ALL 150417P00062500 P 04/17/15 62.5 0.02 0.13
ALL 150417P00065000 P 04/17/15 65.0 0.08 0.15
ALL 150417P00067500 P 04/17/15 67.5 0.29 0.34
ALL 150417P00070000 P 04/17/15 70.0 0.96 1.01
ALL 150417P00072500 P 04/17/15 72.5 2.29 2.76
ALL 150417P00075000 P 04/17/15 75.0 4.55 5.15
ALL 150417P00077500 P 04/17/15 77.5 7.05 7.75
ALL 150417P00080000 P 04/17/15 80.0 9.30 10.25
ALL 150515C00037500 C 05/15/15 37.5 32.10 33.35
ALL 150515C00040000 C 05/15/15 40.0 28.60 31.85
ALL 150515C00042500 C 05/15/15 42.5 26.10 29.40
ALL 150515C00045000 C 05/15/15 45.0 23.55 26.85
ALL 150515C00047500 C 05/15/15 47.5 21.25 23.20
ALL 150515C00050000 C 05/15/15 50.0 19.85 20.75
ALL 150515C00055000 C 05/15/15 55.0 14.90 15.75
ALL 150515C00060000 C 05/15/15 60.0 10.00 10.85
ALL 150515C00062500 C 05/15/15 62.5 7.70 8.30
ALL 150515C00065000 C 05/15/15 65.0 5.40 5.95
ALL 150515C00067500 C 05/15/15 67.5 3.35 3.50
ALL 150515C00070000 C 05/15/15 70.0 1.73 1.81
ALL 150515C00072500 C 05/15/15 72.5 0.67 0.71
ALL 150515C00075000 C 05/15/15 75.0 0.18 0.26
ALL 150515C00077500 C 05/15/15 77.5 0.02 0.13
ALL 150515C00080000 C 05/15/15 80.0 0.00 0.10
ALL 150515C00085000 C 05/15/15 85.0 0.00 0.08
ALL 150515C00090000 C 05/15/15 90.0 0.00 0.03
ALL 150515C00095000 C 05/15/15 95.0 0.00 0.03
ALL 150515C00100000 C 05/15/15 100.0 0.00 0.03
ALL 150515C00105000 C 05/15/15 105.0 0.00 0.03
ALL 150515P00037500 P 05/15/15 37.5 0.00 0.03
ALL 150515P00040000 P 05/15/15 40.0 0.00 0.03
ALL 150515P00042500 P 05/15/15 42.5 0.00 0.03
ALL 150515P00045000 P 05/15/15 45.0 0.00 0.04
ALL 150515P00047500 P 05/15/15 47.5 0.00 0.06
ALL 150515P00050000 P 05/15/15 50.0 0.01 0.11
ALL 150515P00055000 P 05/15/15 55.0 0.05 0.12
ALL 150515P00060000 P 05/15/15 60.0 0.13 0.19
ALL 150515P00062500 P 05/15/15 62.5 0.21 0.31
ALL 150515P00065000 P 05/15/15 65.0 0.46 0.50
ALL 150515P00067500 P 05/15/15 67.5 0.86 0.92
ALL 150515P00070000 P 05/15/15 70.0 1.67 1.74
ALL 150515P00072500 P 05/15/15 72.5 2.81 3.20
ALL 150515P00075000 P 05/15/15 75.0 4.80 5.30
ALL 150515P00077500 P 05/15/15 77.5 7.05 7.70
ALL 150515P00080000 P 05/15/15 80.0 9.55 10.20
ALL 150515P00085000 P 05/15/15 85.0 13.95 15.25
ALL 150515P00090000 P 05/15/15 90.0 18.95 20.25
ALL 150515P00095000 P 05/15/15 95.0 23.75 25.25
ALL 150515P00100000 P 05/15/15 100.0 28.75 30.25
ALL 150515P00105000 P 05/15/15 105.0 33.75 35.30
ALL 150717C00045000 C 07/17/15 45.0 24.35 26.30
ALL 150717C00047500 C 07/17/15 47.5 21.25 23.70
ALL 150717C00050000 C 07/17/15 50.0 18.65 21.10
ALL 150717C00055000 C 07/17/15 55.0 13.70 16.30
ALL 150717C00057500 C 07/17/15 57.5 12.40 13.80
ALL 150717C00060000 C 07/17/15 60.0 10.15 10.85
ALL 150717C00062500 C 07/17/15 62.5 7.90 8.50
ALL 150717C00065000 C 07/17/15 65.0 5.80 5.95
ALL 150717C00067500 C 07/17/15 67.5 3.85 4.00
ALL 150717C00070000 C 07/17/15 70.0 2.29 2.43
ALL 150717C00072500 C 07/17/15 72.5 1.21 1.47
ALL 150717C00075000 C 07/17/15 75.0 0.56 0.64
ALL 150717C00077500 C 07/17/15 77.5 0.21 0.36
ALL 150717C00080000 C 07/17/15 80.0 0.06 0.20
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.13
ALL 150717P00045000 P 07/17/15 45.0 0.03 0.14
ALL 150717P00047500 P 07/17/15 47.5 0.05 0.19
ALL 150717P00050000 P 07/17/15 50.0 0.07 0.23
ALL 150717P00055000 P 07/17/15 55.0 0.14 0.29
ALL 150717P00057500 P 07/17/15 57.5 0.21 0.36
ALL 150717P00060000 P 07/17/15 60.0 0.33 0.50
ALL 150717P00062500 P 07/17/15 62.5 0.56 0.69
ALL 150717P00065000 P 07/17/15 65.0 0.90 1.05
ALL 150717P00067500 P 07/17/15 67.5 1.53 1.63
ALL 150717P00070000 P 07/17/15 70.0 2.52 2.64
ALL 150717P00072500 P 07/17/15 72.5 3.90 4.00
ALL 150717P00075000 P 07/17/15 75.0 5.35 5.95
ALL 150717P00077500 P 07/17/15 77.5 7.55 8.15
ALL 150717P00080000 P 07/17/15 80.0 9.70 10.55
ALL 150717P00085000 P 07/17/15 85.0 14.20 15.75
ALL 151016C00045000 C 10/16/15 45.0 24.70 26.35
ALL 151016C00047500 C 10/16/15 47.5 21.15 23.95
ALL 151016C00050000 C 10/16/15 50.0 19.10 21.35
ALL 151016C00055000 C 10/16/15 55.0 14.00 17.10
ALL 151016C00060000 C 10/16/15 60.0 10.50 11.40
ALL 151016C00062500 C 10/16/15 62.5 8.35 8.90
ALL 151016C00065000 C 10/16/15 65.0 6.35 6.85
ALL 151016C00067500 C 10/16/15 67.5 4.60 5.05
ALL 151016C00070000 C 10/16/15 70.0 3.20 3.55
ALL 151016C00072500 C 10/16/15 72.5 2.08 2.30
ALL 151016C00075000 C 10/16/15 75.0 1.23 1.41
ALL 151016C00077500 C 10/16/15 77.5 0.67 0.80
ALL 151016C00080000 C 10/16/15 80.0 0.34 0.54
ALL 151016C00085000 C 10/16/15 85.0 0.04 0.24
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.17
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.12
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.08
ALL 151016P00045000 P 10/16/15 45.0 0.11 0.34
ALL 151016P00047500 P 10/16/15 47.5 0.15 0.37
ALL 151016P00050000 P 10/16/15 50.0 0.21 0.34
ALL 151016P00055000 P 10/16/15 55.0 0.38 0.55
ALL 151016P00060000 P 10/16/15 60.0 0.78 1.02
ALL 151016P00062500 P 10/16/15 62.5 1.17 1.33
ALL 151016P00065000 P 10/16/15 65.0 1.69 1.87
ALL 151016P00067500 P 10/16/15 67.5 2.37 2.73
ALL 151016P00070000 P 10/16/15 70.0 3.40 3.75
ALL 151016P00072500 P 10/16/15 72.5 4.70 5.15
ALL 151016P00075000 P 10/16/15 75.0 6.30 6.90
ALL 151016P00077500 P 10/16/15 77.5 8.25 8.70
ALL 151016P00080000 P 10/16/15 80.0 10.05 11.05
ALL 151016P00085000 P 10/16/15 85.0 14.45 16.35
ALL 151016P00090000 P 10/16/15 90.0 18.65 21.30
ALL 151016P00095000 P 10/16/15 95.0 23.55 26.15
ALL 151016P00100000 P 10/16/15 100.0 29.25 31.05
ALL 160115C00030000 C 01/15/16 30.0 38.30 41.90
ALL 160115C00032500 C 01/15/16 32.5 35.95 39.40
ALL 160115C00035000 C 01/15/16 35.0 33.60 36.85
ALL 160115C00037500 C 01/15/16 37.5 31.00 34.35
ALL 160115C00040000 C 01/15/16 40.0 28.55 31.80
ALL 160115C00042500 C 01/15/16 42.5 26.10 29.40
ALL 160115C00045000 C 01/15/16 45.0 23.75 26.85
ALL 160115C00047500 C 01/15/16 47.5 21.25 24.45
ALL 160115C00050000 C 01/15/16 50.0 18.95 22.00
ALL 160115C00052500 C 01/15/16 52.5 17.35 18.60
ALL 160115C00055000 C 01/15/16 55.0 15.25 16.15
ALL 160115C00057500 C 01/15/16 57.5 12.95 13.90
ALL 160115C00060000 C 01/15/16 60.0 10.75 11.70
ALL 160115C00062500 C 01/15/16 62.5 8.70 9.55
ALL 160115C00065000 C 01/15/16 65.0 6.85 7.70
ALL 160115C00067500 C 01/15/16 67.5 5.30 5.95
ALL 160115C00070000 C 01/15/16 70.0 3.75 4.50
ALL 160115C00072500 C 01/15/16 72.5 2.67 3.15
ALL 160115C00075000 C 01/15/16 75.0 1.80 2.30
ALL 160115C00077500 C 01/15/16 77.5 1.04 1.58
ALL 160115C00080000 C 01/15/16 80.0 0.58 1.05
ALL 160115C00085000 C 01/15/16 85.0 0.14 0.46
ALL 160115C00090000 C 01/15/16 90.0 0.01 0.26
ALL 160115P00030000 P 01/15/16 30.0 0.05 0.16
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.23
ALL 160115P00035000 P 01/15/16 35.0 0.09 0.33
ALL 160115P00037500 P 01/15/16 37.5 0.10 0.37
ALL 160115P00040000 P 01/15/16 40.0 0.13 0.42
ALL 160115P00042500 P 01/15/16 42.5 0.17 0.46
ALL 160115P00045000 P 01/15/16 45.0 0.15 0.52
ALL 160115P00047500 P 01/15/16 47.5 0.24 0.59
ALL 160115P00050000 P 01/15/16 50.0 0.37 0.69
ALL 160115P00052500 P 01/15/16 52.5 0.50 0.83
ALL 160115P00055000 P 01/15/16 55.0 0.68 1.03
ALL 160115P00057500 P 01/15/16 57.5 0.92 1.29
ALL 160115P00060000 P 01/15/16 60.0 1.26 1.67
ALL 160115P00062500 P 01/15/16 62.5 1.73 2.17
ALL 160115P00065000 P 01/15/16 65.0 2.35 2.84
ALL 160115P00067500 P 01/15/16 67.5 3.10 3.55
ALL 160115P00070000 P 01/15/16 70.0 4.15 4.80
ALL 160115P00072500 P 01/15/16 72.5 5.45 6.20
ALL 160115P00075000 P 01/15/16 75.0 7.00 7.80
ALL 160115P00077500 P 01/15/16 77.5 8.40 9.65
ALL 160115P00080000 P 01/15/16 80.0 9.55 12.30
ALL 160115P00085000 P 01/15/16 85.0 14.00 17.25
ALL 160115P00090000 P 01/15/16 90.0 18.90 22.10
ALL 170120C00035000 C 01/20/17 35.0 33.25 37.25
ALL 170120C00037500 C 01/20/17 37.5 30.25 34.60
ALL 170120C00040000 C 01/20/17 40.0 27.85 31.90
ALL 170120C00042500 C 01/20/17 42.5 26.10 29.45
ALL 170120C00045000 C 01/20/17 45.0 23.75 27.00
ALL 170120C00047500 C 01/20/17 47.5 21.00 24.60
ALL 170120C00050000 C 01/20/17 50.0 20.10 22.25
ALL 170120C00055000 C 01/20/17 55.0 15.60 17.55
ALL 170120C00057500 C 01/20/17 57.5 13.50 15.50
ALL 170120C00060000 C 01/20/17 60.0 11.55 13.15
ALL 170120C00062500 C 01/20/17 62.5 9.75 11.35
ALL 170120C00065000 C 01/20/17 65.0 8.15 9.65
ALL 170120C00067500 C 01/20/17 67.5 6.65 8.15
ALL 170120C00070000 C 01/20/17 70.0 5.65 6.75
ALL 170120C00072500 C 01/20/17 72.5 4.20 5.55
ALL 170120C00075000 C 01/20/17 75.0 3.15 4.55
ALL 170120C00077500 C 01/20/17 77.5 2.44 3.60
ALL 170120C00080000 C 01/20/17 80.0 1.98 2.62
ALL 170120C00085000 C 01/20/17 85.0 0.97 1.68
ALL 170120C00090000 C 01/20/17 90.0 0.36 1.02
ALL 170120C00095000 C 01/20/17 95.0 0.11 0.70
ALL 170120P00035000 P 01/20/17 35.0 0.20 0.74
ALL 170120P00037500 P 01/20/17 37.5 0.28 0.82
ALL 170120P00040000 P 01/20/17 40.0 0.37 0.92
ALL 170120P00042500 P 01/20/17 42.5 0.48 1.04
ALL 170120P00045000 P 01/20/17 45.0 0.61 1.20
ALL 170120P00047500 P 01/20/17 47.5 0.79 1.39
ALL 170120P00050000 P 01/20/17 50.0 1.01 1.64
ALL 170120P00055000 P 01/20/17 55.0 1.71 2.28
ALL 170120P00057500 P 01/20/17 57.5 2.08 2.79
ALL 170120P00060000 P 01/20/17 60.0 2.62 3.40
ALL 170120P00062500 P 01/20/17 62.5 3.25 4.15
ALL 170120P00065000 P 01/20/17 65.0 4.05 5.00
ALL 170120P00067500 P 01/20/17 67.5 5.00 6.05
ALL 170120P00070000 P 01/20/17 70.0 6.10 7.20
ALL 170120P00072500 P 01/20/17 72.5 7.35 8.60
ALL 170120P00075000 P 01/20/17 75.0 8.75 10.15
ALL 170120P00077500 P 01/20/17 77.5 10.30 12.30
ALL 170120P00080000 P 01/20/17 80.0 12.05 13.65
ALL 170120P00085000 P 01/20/17 85.0 15.65 17.60
ALL 170120P00090000 P 01/20/17 90.0 19.60 23.15
ALL 170120P00095000 P 01/20/17 95.0 24.10 27.20

OPRA data is delayed 15 minutes.