Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Allstate Corporation (ALL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140419C00025000 C 04/19/14 25.0 29.15 30.90
ALL 140419C00026000 C 04/19/14 26.0 28.15 29.90
ALL 140419C00027000 C 04/19/14 27.0 27.15 28.90
ALL 140419C00028000 C 04/19/14 28.0 26.15 27.90
ALL 140419C00029000 C 04/19/14 29.0 25.15 26.90
ALL 140419C00030000 C 04/19/14 30.0 24.15 25.90
ALL 140419C00031000 C 04/19/14 31.0 23.15 25.30
ALL 140419C00032000 C 04/19/14 32.0 22.15 23.90
ALL 140419C00033000 C 04/19/14 33.0 21.20 24.95
ALL 140419C00034000 C 04/19/14 34.0 20.15 21.90
ALL 140419C00035000 C 04/19/14 35.0 20.30 21.25
ALL 140419C00036000 C 04/19/14 36.0 19.25 20.65
ALL 140419C00037000 C 04/19/14 37.0 17.60 18.90
ALL 140419C00038000 C 04/19/14 38.0 16.60 17.90
ALL 140419C00039000 C 04/19/14 39.0 15.60 18.35
ALL 140419C00040000 C 04/19/14 40.0 14.60 15.90
ALL 140419C00041000 C 04/19/14 41.0 13.60 16.35
ALL 140419C00042000 C 04/19/14 42.0 12.55 13.90
ALL 140419C00043000 C 04/19/14 43.0 11.60 14.35
ALL 140419C00044000 C 04/19/14 44.0 10.50 11.90
ALL 140419C00045000 C 04/19/14 45.0 9.60 12.90
ALL 140419C00046000 C 04/19/14 46.0 8.60 11.30
ALL 140419C00047000 C 04/19/14 47.0 8.55 10.15
ALL 140419C00048000 C 04/19/14 48.0 7.10 8.85
ALL 140419C00049000 C 04/19/14 49.0 6.05 7.25
ALL 140419C00050000 C 04/19/14 50.0 5.65 5.90
ALL 140419C00052500 C 04/19/14 52.5 3.20 3.40
ALL 140419C00055000 C 04/19/14 55.0 0.74 0.89
ALL 140419C00057500 C 04/19/14 57.5 0.00 0.03
ALL 140419C00060000 C 04/19/14 60.0 0.00 0.03
ALL 140419C00065000 C 04/19/14 65.0 0.00 0.03
ALL 140419C00070000 C 04/19/14 70.0 0.00 0.03
ALL 140419C00075000 C 04/19/14 75.0 0.00 0.03
ALL 140419P00025000 P 04/19/14 25.0 0.00 0.03
ALL 140419P00026000 P 04/19/14 26.0 0.00 0.03
ALL 140419P00027000 P 04/19/14 27.0 0.00 0.03
ALL 140419P00028000 P 04/19/14 28.0 0.00 0.03
ALL 140419P00029000 P 04/19/14 29.0 0.00 0.03
ALL 140419P00030000 P 04/19/14 30.0 0.00 0.03
ALL 140419P00031000 P 04/19/14 31.0 0.00 0.03
ALL 140419P00032000 P 04/19/14 32.0 0.00 0.03
ALL 140419P00033000 P 04/19/14 33.0 0.00 0.03
ALL 140419P00034000 P 04/19/14 34.0 0.00 0.03
ALL 140419P00035000 P 04/19/14 35.0 0.00 0.03
ALL 140419P00036000 P 04/19/14 36.0 0.00 0.03
ALL 140419P00037000 P 04/19/14 37.0 0.00 0.03
ALL 140419P00038000 P 04/19/14 38.0 0.00 0.03
ALL 140419P00039000 P 04/19/14 39.0 0.00 0.03
ALL 140419P00040000 P 04/19/14 40.0 0.00 0.03
ALL 140419P00041000 P 04/19/14 41.0 0.00 0.03
ALL 140419P00042000 P 04/19/14 42.0 0.00 0.03
ALL 140419P00043000 P 04/19/14 43.0 0.00 0.03
ALL 140419P00044000 P 04/19/14 44.0 0.00 0.03
ALL 140419P00045000 P 04/19/14 45.0 0.00 0.01
ALL 140419P00046000 P 04/19/14 46.0 0.00 0.03
ALL 140419P00047000 P 04/19/14 47.0 0.00 0.03
ALL 140419P00048000 P 04/19/14 48.0 0.00 0.03
ALL 140419P00049000 P 04/19/14 49.0 0.00 0.03
ALL 140419P00050000 P 04/19/14 50.0 0.00 0.01
ALL 140419P00052500 P 04/19/14 52.5 0.00 0.03
ALL 140419P00055000 P 04/19/14 55.0 0.00 0.01
ALL 140419P00057500 P 04/19/14 57.5 1.67 1.77
ALL 140419P00060000 P 04/19/14 60.0 3.50 4.40
ALL 140419P00065000 P 04/19/14 65.0 8.50 9.45
ALL 140419P00070000 P 04/19/14 70.0 12.30 15.40
ALL 140419P00075000 P 04/19/14 75.0 17.10 20.40
ALL 140517C00045000 C 05/17/14 45.0 9.60 11.15
ALL 140517C00050000 C 05/17/14 50.0 5.75 6.15
ALL 140517C00052500 C 05/17/14 52.5 3.50 3.70
ALL 140517C00055000 C 05/17/14 55.0 1.56 1.60
ALL 140517C00057500 C 05/17/14 57.5 0.43 0.45
ALL 140517C00060000 C 05/17/14 60.0 0.03 0.12
ALL 140517C00062500 C 05/17/14 62.5 0.00 0.10
ALL 140517C00065000 C 05/17/14 65.0 0.00 0.16
ALL 140517C00070000 C 05/17/14 70.0 0.00 0.07
ALL 140517P00045000 P 05/17/14 45.0 0.01 0.04
ALL 140517P00050000 P 05/17/14 50.0 0.10 0.15
ALL 140517P00052500 P 05/17/14 52.5 0.25 0.29
ALL 140517P00055000 P 05/17/14 55.0 0.79 0.82
ALL 140517P00057500 P 05/17/14 57.5 2.12 2.20
ALL 140517P00060000 P 05/17/14 60.0 3.75 4.45
ALL 140517P00062500 P 05/17/14 62.5 5.95 6.90
ALL 140517P00065000 P 05/17/14 65.0 8.55 9.40
ALL 140517P00070000 P 05/17/14 70.0 12.15 14.40
ALL 140719C00045000 C 07/19/14 45.0 10.60 12.00
ALL 140719C00050000 C 07/19/14 50.0 5.90 6.65
ALL 140719C00052500 C 07/19/14 52.5 3.80 4.35
ALL 140719C00055000 C 07/19/14 55.0 2.11 2.18
ALL 140719C00057500 C 07/19/14 57.5 0.94 1.00
ALL 140719C00060000 C 07/19/14 60.0 0.34 0.40
ALL 140719C00062500 C 07/19/14 62.5 0.09 0.23
ALL 140719C00065000 C 07/19/14 65.0 0.01 0.25
ALL 140719C00070000 C 07/19/14 70.0 0.00 0.14
ALL 140719C00075000 C 07/19/14 75.0 0.00 0.08
ALL 140719C00080000 C 07/19/14 80.0 0.00 0.04
ALL 140719P00045000 P 07/19/14 45.0 0.06 0.23
ALL 140719P00050000 P 07/19/14 50.0 0.39 0.45
ALL 140719P00052500 P 07/19/14 52.5 0.81 0.85
ALL 140719P00055000 P 07/19/14 55.0 1.57 1.63
ALL 140719P00057500 P 07/19/14 57.5 2.88 2.98
ALL 140719P00060000 P 07/19/14 60.0 4.35 5.00
ALL 140719P00062500 P 07/19/14 62.5 6.55 7.25
ALL 140719P00065000 P 07/19/14 65.0 8.75 9.80
ALL 140719P00070000 P 07/19/14 70.0 13.45 14.75
ALL 140719P00075000 P 07/19/14 75.0 17.45 21.10
ALL 140719P00080000 P 07/19/14 80.0 22.20 26.10
ALL 141018C00040000 C 10/18/14 40.0 14.40 16.85
ALL 141018C00045000 C 10/18/14 45.0 10.70 11.55
ALL 141018C00050000 C 10/18/14 50.0 6.30 6.60
ALL 141018C00052500 C 10/18/14 52.5 4.45 4.95
ALL 141018C00055000 C 10/18/14 55.0 2.86 2.94
ALL 141018C00057500 C 10/18/14 57.5 1.68 1.74
ALL 141018C00060000 C 10/18/14 60.0 0.89 0.95
ALL 141018C00062500 C 10/18/14 62.5 0.44 0.53
ALL 141018C00065000 C 10/18/14 65.0 0.20 0.31
ALL 141018C00070000 C 10/18/14 70.0 0.01 0.25
ALL 141018P00040000 P 10/18/14 40.0 0.10 0.30
ALL 141018P00045000 P 10/18/14 45.0 0.38 0.49
ALL 141018P00050000 P 10/18/14 50.0 1.00 1.07
ALL 141018P00052500 P 10/18/14 52.5 1.63 1.69
ALL 141018P00055000 P 10/18/14 55.0 2.53 2.62
ALL 141018P00057500 P 10/18/14 57.5 3.80 3.95
ALL 141018P00060000 P 10/18/14 60.0 5.50 5.75
ALL 141018P00062500 P 10/18/14 62.5 7.15 7.85
ALL 141018P00065000 P 10/18/14 65.0 9.40 10.20
ALL 141018P00070000 P 10/18/14 70.0 12.95 15.70
ALL 150117C00020000 C 01/17/15 20.0 34.55 37.85
ALL 150117C00023000 C 01/17/15 23.0 31.30 34.85
ALL 150117C00025000 C 01/17/15 25.0 29.45 32.90
ALL 150117C00028000 C 01/17/15 28.0 26.30 29.85
ALL 150117C00030000 C 01/17/15 30.0 24.55 27.85
ALL 150117C00033000 C 01/17/15 33.0 21.55 24.85
ALL 150117C00035000 C 01/17/15 35.0 20.05 21.70
ALL 150117C00037000 C 01/17/15 37.0 18.10 20.80
ALL 150117C00040000 C 01/17/15 40.0 15.15 17.90
ALL 150117C00042000 C 01/17/15 42.0 13.60 14.80
ALL 150117C00045000 C 01/17/15 45.0 10.80 11.70
ALL 150117C00047000 C 01/17/15 47.0 9.15 9.95
ALL 150117C00050000 C 01/17/15 50.0 6.70 7.45
ALL 150117C00052500 C 01/17/15 52.5 4.95 5.15
ALL 150117C00055000 C 01/17/15 55.0 3.45 3.60
ALL 150117C00057500 C 01/17/15 57.5 2.28 2.35
ALL 150117C00060000 C 01/17/15 60.0 1.41 1.48
ALL 150117C00062500 C 01/17/15 62.5 0.84 0.94
ALL 150117C00065000 C 01/17/15 65.0 0.46 0.62
ALL 150117C00070000 C 01/17/15 70.0 0.05 0.27
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.25
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.06
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.10
ALL 150117P00025000 P 01/17/15 25.0 0.05 0.16
ALL 150117P00028000 P 01/17/15 28.0 0.02 0.25
ALL 150117P00030000 P 01/17/15 30.0 0.01 0.25
ALL 150117P00033000 P 01/17/15 33.0 0.06 0.26
ALL 150117P00035000 P 01/17/15 35.0 0.10 0.30
ALL 150117P00037000 P 01/17/15 37.0 0.11 0.36
ALL 150117P00040000 P 01/17/15 40.0 0.24 0.49
ALL 150117P00042000 P 01/17/15 42.0 0.40 0.61
ALL 150117P00045000 P 01/17/15 45.0 0.76 0.89
ALL 150117P00047000 P 01/17/15 47.0 1.03 1.16
ALL 150117P00050000 P 01/17/15 50.0 1.65 1.72
ALL 150117P00052500 P 01/17/15 52.5 2.36 2.47
ALL 150117P00055000 P 01/17/15 55.0 3.30 3.50
ALL 150117P00057500 P 01/17/15 57.5 4.60 4.85
ALL 150117P00060000 P 01/17/15 60.0 6.25 6.50
ALL 150117P00062500 P 01/17/15 62.5 7.80 8.55
ALL 150117P00065000 P 01/17/15 65.0 9.90 10.75
ALL 150117P00070000 P 01/17/15 70.0 13.05 15.40
ALL 150117P00075000 P 01/17/15 75.0 18.00 20.70
ALL 160115C00030000 C 01/15/16 30.0 24.45 28.20
ALL 160115C00035000 C 01/15/16 35.0 18.95 22.95
ALL 160115C00040000 C 01/15/16 40.0 15.20 18.25
ALL 160115C00045000 C 01/15/16 45.0 11.30 12.85
ALL 160115C00050000 C 01/15/16 50.0 8.00 8.95
ALL 160115C00052500 C 01/15/16 52.5 6.50 7.45
ALL 160115C00055000 C 01/15/16 55.0 5.15 6.05
ALL 160115C00057500 C 01/15/16 57.5 4.20 4.80
ALL 160115C00060000 C 01/15/16 60.0 3.10 3.80
ALL 160115C00062500 C 01/15/16 62.5 2.35 3.00
ALL 160115C00065000 C 01/15/16 65.0 1.85 2.24
ALL 160115C00070000 C 01/15/16 70.0 0.92 1.36
ALL 160115C00075000 C 01/15/16 75.0 0.38 0.84
ALL 160115C00080000 C 01/15/16 80.0 0.09 0.57
ALL 160115P00030000 P 01/15/16 30.0 0.47 0.71
ALL 160115P00035000 P 01/15/16 35.0 0.65 1.08
ALL 160115P00040000 P 01/15/16 40.0 1.28 1.70
ALL 160115P00045000 P 01/15/16 45.0 2.15 2.83
ALL 160115P00050000 P 01/15/16 50.0 3.70 4.40
ALL 160115P00052500 P 01/15/16 52.5 4.65 5.40
ALL 160115P00055000 P 01/15/16 55.0 5.90 6.40
ALL 160115P00057500 P 01/15/16 57.5 7.10 8.05
ALL 160115P00060000 P 01/15/16 60.0 8.60 9.55
ALL 160115P00062500 P 01/15/16 62.5 10.30 11.30
ALL 160115P00065000 P 01/15/16 65.0 11.85 13.45
ALL 160115P00070000 P 01/15/16 70.0 14.95 17.50
ALL 160115P00075000 P 01/15/16 75.0 18.80 23.15
ALL 160115P00080000 P 01/15/16 80.0 23.55 27.30

OPRA data is delayed 15 minutes.