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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150515C00037500 C 05/15/15 37.5 32.30 34.20
ALL 150515C00040000 C 05/15/15 40.0 29.80 31.70
ALL 150515C00042500 C 05/15/15 42.5 27.30 29.10
ALL 150515C00045000 C 05/15/15 45.0 24.80 26.60
ALL 150515C00047500 C 05/15/15 47.5 22.30 24.10
ALL 150515C00050000 C 05/15/15 50.0 20.05 21.40
ALL 150515C00055000 C 05/15/15 55.0 15.10 16.40
ALL 150515C00060000 C 05/15/15 60.0 10.15 11.65
ALL 150515C00062500 C 05/15/15 62.5 7.90 8.75
ALL 150515C00065000 C 05/15/15 65.0 5.70 6.35
ALL 150515C00067500 C 05/15/15 67.5 3.45 3.90
ALL 150515C00070000 C 05/15/15 70.0 1.77 1.87
ALL 150515C00072500 C 05/15/15 72.5 0.52 0.58
ALL 150515C00075000 C 05/15/15 75.0 0.05 0.13
ALL 150515C00077500 C 05/15/15 77.5 0.00 0.11
ALL 150515C00080000 C 05/15/15 80.0 0.00 0.07
ALL 150515C00085000 C 05/15/15 85.0 0.00 0.03
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 0.03
ALL 150515P00047500 P 05/15/15 47.5 0.00 0.03
ALL 150515P00050000 P 05/15/15 50.0 0.00 0.03
ALL 150515P00055000 P 05/15/15 55.0 0.00 0.04
ALL 150515P00060000 P 05/15/15 60.0 0.01 0.17
ALL 150515P00062500 P 05/15/15 62.5 0.07 0.13
ALL 150515P00065000 P 05/15/15 65.0 0.12 0.25
ALL 150515P00067500 P 05/15/15 67.5 0.30 0.35
ALL 150515P00070000 P 05/15/15 70.0 0.80 0.85
ALL 150515P00072500 P 05/15/15 72.5 2.02 2.19
ALL 150515P00075000 P 05/15/15 75.0 3.90 4.35
ALL 150515P00077500 P 05/15/15 77.5 6.30 7.15
ALL 150515P00080000 P 05/15/15 80.0 8.80 9.65
ALL 150515P00085000 P 05/15/15 85.0 13.55 14.95
ALL 150515P00090000 P 05/15/15 90.0 18.55 19.95
ALL 150515P00095000 P 05/15/15 95.0 23.45 25.15
ALL 150515P00100000 P 05/15/15 100.0 28.45 30.15
ALL 150515P00105000 P 05/15/15 105.0 33.45 35.15
ALL 150619C00037500 C 06/19/15 37.5 32.30 34.20
ALL 150619C00040000 C 06/19/15 40.0 29.80 31.70
ALL 150619C00042500 C 06/19/15 42.5 27.30 29.20
ALL 150619C00045000 C 06/19/15 45.0 24.80 26.60
ALL 150619C00047500 C 06/19/15 47.5 22.40 24.10
ALL 150619C00050000 C 06/19/15 50.0 20.05 21.40
ALL 150619C00055000 C 06/19/15 55.0 15.15 16.45
ALL 150619C00060000 C 06/19/15 60.0 10.15 11.65
ALL 150619C00062500 C 06/19/15 62.5 8.00 8.80
ALL 150619C00065000 C 06/19/15 65.0 5.80 6.50
ALL 150619C00067500 C 06/19/15 67.5 3.55 4.10
ALL 150619C00070000 C 06/19/15 70.0 2.03 2.22
ALL 150619C00072500 C 06/19/15 72.5 0.86 0.93
ALL 150619C00075000 C 06/19/15 75.0 0.28 0.29
ALL 150619C00077500 C 06/19/15 77.5 0.04 0.11
ALL 150619C00080000 C 06/19/15 80.0 0.00 0.11
ALL 150619C00085000 C 06/19/15 85.0 0.00 0.06
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 0.04
ALL 150619P00047500 P 06/19/15 47.5 0.00 0.05
ALL 150619P00050000 P 06/19/15 50.0 0.00 0.09
ALL 150619P00055000 P 06/19/15 55.0 0.06 0.16
ALL 150619P00060000 P 06/19/15 60.0 0.07 0.24
ALL 150619P00062500 P 06/19/15 62.5 0.19 0.25
ALL 150619P00065000 P 06/19/15 65.0 0.38 0.41
ALL 150619P00067500 P 06/19/15 67.5 0.71 0.75
ALL 150619P00070000 P 06/19/15 70.0 1.40 1.47
ALL 150619P00072500 P 06/19/15 72.5 2.55 2.72
ALL 150619P00075000 P 06/19/15 75.0 4.40 5.05
ALL 150619P00077500 P 06/19/15 77.5 6.65 7.45
ALL 150619P00080000 P 06/19/15 80.0 9.10 9.95
ALL 150619P00085000 P 06/19/15 85.0 13.80 15.20
ALL 150619P00090000 P 06/19/15 90.0 18.80 20.20
ALL 150619P00095000 P 06/19/15 95.0 23.60 25.50
ALL 150619P00100000 P 06/19/15 100.0 28.60 30.50
ALL 150619P00105000 P 06/19/15 105.0 33.60 35.50
ALL 150717C00045000 C 07/17/15 45.0 24.80 26.60
ALL 150717C00047500 C 07/17/15 47.5 22.40 24.10
ALL 150717C00050000 C 07/17/15 50.0 20.05 21.45
ALL 150717C00055000 C 07/17/15 55.0 15.20 16.50
ALL 150717C00057500 C 07/17/15 57.5 12.65 14.05
ALL 150717C00060000 C 07/17/15 60.0 10.30 11.35
ALL 150717C00062500 C 07/17/15 62.5 8.25 8.85
ALL 150717C00065000 C 07/17/15 65.0 5.85 6.55
ALL 150717C00067500 C 07/17/15 67.5 4.05 4.45
ALL 150717C00070000 C 07/17/15 70.0 2.38 2.52
ALL 150717C00072500 C 07/17/15 72.5 1.16 1.21
ALL 150717C00075000 C 07/17/15 75.0 0.43 0.47
ALL 150717C00077500 C 07/17/15 77.5 0.12 0.16
ALL 150717C00080000 C 07/17/15 80.0 0.01 0.11
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.10
ALL 150717P00045000 P 07/17/15 45.0 0.01 0.08
ALL 150717P00047500 P 07/17/15 47.5 0.01 0.14
ALL 150717P00050000 P 07/17/15 50.0 0.05 0.16
ALL 150717P00055000 P 07/17/15 55.0 0.07 0.20
ALL 150717P00057500 P 07/17/15 57.5 0.13 0.25
ALL 150717P00060000 P 07/17/15 60.0 0.20 0.35
ALL 150717P00062500 P 07/17/15 62.5 0.31 0.37
ALL 150717P00065000 P 07/17/15 65.0 0.53 0.65
ALL 150717P00067500 P 07/17/15 67.5 0.96 1.01
ALL 150717P00070000 P 07/17/15 70.0 1.70 1.77
ALL 150717P00072500 P 07/17/15 72.5 2.92 3.10
ALL 150717P00075000 P 07/17/15 75.0 4.55 5.35
ALL 150717P00077500 P 07/17/15 77.5 6.75 7.35
ALL 150717P00080000 P 07/17/15 80.0 9.15 10.00
ALL 150717P00085000 P 07/17/15 85.0 13.90 15.20
ALL 151016C00045000 C 10/16/15 45.0 24.85 26.75
ALL 151016C00047500 C 10/16/15 47.5 22.45 24.25
ALL 151016C00050000 C 10/16/15 50.0 20.05 21.60
ALL 151016C00055000 C 10/16/15 55.0 15.30 16.70
ALL 151016C00060000 C 10/16/15 60.0 10.75 11.75
ALL 151016C00062500 C 10/16/15 62.5 8.70 9.30
ALL 151016C00065000 C 10/16/15 65.0 6.55 7.05
ALL 151016C00067500 C 10/16/15 67.5 4.85 5.20
ALL 151016C00070000 C 10/16/15 70.0 3.15 3.50
ALL 151016C00072500 C 10/16/15 72.5 2.04 2.22
ALL 151016C00075000 C 10/16/15 75.0 1.00 1.29
ALL 151016C00077500 C 10/16/15 77.5 0.47 0.67
ALL 151016C00080000 C 10/16/15 80.0 0.16 0.40
ALL 151016C00085000 C 10/16/15 85.0 0.01 0.13
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.13
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.10
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.06
ALL 151016P00045000 P 10/16/15 45.0 0.07 0.23
ALL 151016P00047500 P 10/16/15 47.5 0.11 0.27
ALL 151016P00050000 P 10/16/15 50.0 0.13 0.34
ALL 151016P00055000 P 10/16/15 55.0 0.27 0.46
ALL 151016P00060000 P 10/16/15 60.0 0.60 0.79
ALL 151016P00062500 P 10/16/15 62.5 0.88 1.09
ALL 151016P00065000 P 10/16/15 65.0 1.30 1.50
ALL 151016P00067500 P 10/16/15 67.5 1.88 2.04
ALL 151016P00070000 P 10/16/15 70.0 2.80 2.95
ALL 151016P00072500 P 10/16/15 72.5 4.00 4.20
ALL 151016P00075000 P 10/16/15 75.0 5.60 6.40
ALL 151016P00077500 P 10/16/15 77.5 7.45 8.30
ALL 151016P00080000 P 10/16/15 80.0 9.45 10.55
ALL 151016P00085000 P 10/16/15 85.0 14.05 15.50
ALL 151016P00090000 P 10/16/15 90.0 18.95 20.45
ALL 151016P00095000 P 10/16/15 95.0 23.80 25.70
ALL 151016P00100000 P 10/16/15 100.0 28.80 30.70
ALL 160115C00030000 C 01/15/16 30.0 38.90 42.30
ALL 160115C00032500 C 01/15/16 32.5 36.55 39.80
ALL 160115C00035000 C 01/15/16 35.0 33.90 36.70
ALL 160115C00037500 C 01/15/16 37.5 31.45 34.40
ALL 160115C00040000 C 01/15/16 40.0 28.90 31.95
ALL 160115C00042500 C 01/15/16 42.5 26.70 29.25
ALL 160115C00045000 C 01/15/16 45.0 24.35 26.75
ALL 160115C00047500 C 01/15/16 47.5 21.65 24.55
ALL 160115C00050000 C 01/15/16 50.0 19.20 21.65
ALL 160115C00052500 C 01/15/16 52.5 17.75 19.15
ALL 160115C00055000 C 01/15/16 55.0 15.30 16.70
ALL 160115C00057500 C 01/15/16 57.5 12.95 14.35
ALL 160115C00060000 C 01/15/16 60.0 10.70 12.10
ALL 160115C00062500 C 01/15/16 62.5 8.75 9.70
ALL 160115C00065000 C 01/15/16 65.0 7.25 7.75
ALL 160115C00067500 C 01/15/16 67.5 5.45 5.85
ALL 160115C00070000 C 01/15/16 70.0 3.90 4.35
ALL 160115C00072500 C 01/15/16 72.5 2.78 3.10
ALL 160115C00075000 C 01/15/16 75.0 1.65 1.85
ALL 160115C00077500 C 01/15/16 77.5 0.91 1.33
ALL 160115C00080000 C 01/15/16 80.0 0.41 0.86
ALL 160115C00085000 C 01/15/16 85.0 0.03 0.32
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.17
ALL 160115P00030000 P 01/15/16 30.0 0.00 0.12
ALL 160115P00032500 P 01/15/16 32.5 0.00 0.15
ALL 160115P00035000 P 01/15/16 35.0 0.00 0.22
ALL 160115P00037500 P 01/15/16 37.5 0.00 0.28
ALL 160115P00040000 P 01/15/16 40.0 0.00 0.36
ALL 160115P00042500 P 01/15/16 42.5 0.03 0.35
ALL 160115P00045000 P 01/15/16 45.0 0.08 0.41
ALL 160115P00047500 P 01/15/16 47.5 0.15 0.54
ALL 160115P00050000 P 01/15/16 50.0 0.32 0.53
ALL 160115P00052500 P 01/15/16 52.5 0.44 0.56
ALL 160115P00055000 P 01/15/16 55.0 0.56 0.90
ALL 160115P00057500 P 01/15/16 57.5 0.83 0.86
ALL 160115P00060000 P 01/15/16 60.0 0.98 1.41
ALL 160115P00062500 P 01/15/16 62.5 1.36 1.83
ALL 160115P00065000 P 01/15/16 65.0 1.92 2.38
ALL 160115P00067500 P 01/15/16 67.5 2.66 3.25
ALL 160115P00070000 P 01/15/16 70.0 3.60 4.00
ALL 160115P00072500 P 01/15/16 72.5 4.85 5.15
ALL 160115P00075000 P 01/15/16 75.0 6.35 7.25
ALL 160115P00077500 P 01/15/16 77.5 8.10 9.10
ALL 160115P00080000 P 01/15/16 80.0 9.85 11.05
ALL 160115P00085000 P 01/15/16 85.0 14.40 15.90
ALL 160115P00090000 P 01/15/16 90.0 19.00 20.75
ALL 170120C00035000 C 01/20/17 35.0 33.80 37.60
ALL 170120C00037500 C 01/20/17 37.5 31.30 35.10
ALL 170120C00040000 C 01/20/17 40.0 28.85 32.65
ALL 170120C00042500 C 01/20/17 42.5 26.40 30.20
ALL 170120C00045000 C 01/20/17 45.0 24.00 27.80
ALL 170120C00047500 C 01/20/17 47.5 21.55 25.35
ALL 170120C00050000 C 01/20/17 50.0 19.60 22.45
ALL 170120C00055000 C 01/20/17 55.0 15.05 17.80
ALL 170120C00057500 C 01/20/17 57.5 13.55 15.05
ALL 170120C00060000 C 01/20/17 60.0 11.35 13.65
ALL 170120C00062500 C 01/20/17 62.5 9.50 11.50
ALL 170120C00065000 C 01/20/17 65.0 7.80 9.80
ALL 170120C00067500 C 01/20/17 67.5 6.25 8.25
ALL 170120C00070000 C 01/20/17 70.0 5.30 7.05
ALL 170120C00072500 C 01/20/17 72.5 3.90 5.50
ALL 170120C00075000 C 01/20/17 75.0 2.90 4.50
ALL 170120C00077500 C 01/20/17 77.5 2.05 3.65
ALL 170120C00080000 C 01/20/17 80.0 1.66 2.60
ALL 170120C00085000 C 01/20/17 85.0 0.71 1.50
ALL 170120C00090000 C 01/20/17 90.0 0.15 1.15
ALL 170120C00095000 C 01/20/17 95.0 0.06 0.54
ALL 170120P00035000 P 01/20/17 35.0 0.00 0.85
ALL 170120P00037500 P 01/20/17 37.5 0.00 1.00
ALL 170120P00040000 P 01/20/17 40.0 0.05 0.75
ALL 170120P00042500 P 01/20/17 42.5 0.14 1.07
ALL 170120P00045000 P 01/20/17 45.0 0.52 1.01
ALL 170120P00047500 P 01/20/17 47.5 0.44 1.38
ALL 170120P00050000 P 01/20/17 50.0 0.67 1.60
ALL 170120P00055000 P 01/20/17 55.0 1.33 1.96
ALL 170120P00057500 P 01/20/17 57.5 1.78 2.73
ALL 170120P00060000 P 01/20/17 60.0 2.05 3.60
ALL 170120P00062500 P 01/20/17 62.5 2.70 4.30
ALL 170120P00065000 P 01/20/17 65.0 3.55 4.50
ALL 170120P00067500 P 01/20/17 67.5 4.50 6.10
ALL 170120P00070000 P 01/20/17 70.0 5.50 6.50
ALL 170120P00072500 P 01/20/17 72.5 6.80 8.75
ALL 170120P00075000 P 01/20/17 75.0 8.20 10.20
ALL 170120P00077500 P 01/20/17 77.5 9.85 11.85
ALL 170120P00080000 P 01/20/17 80.0 11.50 13.20
ALL 170120P00085000 P 01/20/17 85.0 15.15 17.85
ALL 170120P00090000 P 01/20/17 90.0 19.50 22.50
ALL 170120P00095000 P 01/20/17 95.0 23.70 27.50

OPRA data is delayed 15 minutes.