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 (2017-03-10)Premium Content

Allstate Corporation (ALL)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170519C00065000 C 05/19/17 65.0 14.10 15.85
ALL 170519C00070000 C 05/19/17 70.0 8.05 10.95
ALL 170519C00075000 C 05/19/17 75.0 4.95 5.70
ALL 170519C00077500 C 05/19/17 77.5 3.00 3.40
ALL 170519C00080000 C 05/19/17 80.0 1.40 1.70
ALL 170519C00082500 C 05/19/17 82.5 0.56 0.68
ALL 170519C00085000 C 05/19/17 85.0 0.05 0.23
ALL 170519C00087500 C 05/19/17 87.5 0.00 0.22
ALL 170519C00090000 C 05/19/17 90.0 0.00 0.17
ALL 170519C00092500 C 05/19/17 92.5 0.00 0.15
ALL 170519C00095000 C 05/19/17 95.0 0.00 0.15
ALL 170519C00100000 C 05/19/17 100.0 0.00 0.15
ALL 170519C00105000 C 05/19/17 105.0 0.00 0.14
ALL 170519C00110000 C 05/19/17 110.0 0.00 0.16
ALL 170519C00115000 C 05/19/17 115.0 0.00 0.16
ALL 170519C00120000 C 05/19/17 120.0 0.00 0.16
ALL 170519P00065000 P 05/19/17 65.0 0.00 0.18
ALL 170519P00070000 P 05/19/17 70.0 0.09 0.18
ALL 170519P00075000 P 05/19/17 75.0 0.32 0.55
ALL 170519P00077500 P 05/19/17 77.5 0.70 0.98
ALL 170519P00080000 P 05/19/17 80.0 1.57 1.89
ALL 170519P00082500 P 05/19/17 82.5 2.90 3.45
ALL 170519P00085000 P 05/19/17 85.0 4.95 5.75
ALL 170519P00087500 P 05/19/17 87.5 6.95 9.10
ALL 170519P00090000 P 05/19/17 90.0 8.35 12.05
ALL 170519P00092500 P 05/19/17 92.5 11.10 15.10
ALL 170519P00095000 P 05/19/17 95.0 13.60 17.60
ALL 170519P00100000 P 05/19/17 100.0 18.85 22.60
ALL 170519P00105000 P 05/19/17 105.0 23.60 27.60
ALL 170519P00110000 P 05/19/17 110.0 28.45 32.60
ALL 170519P00115000 P 05/19/17 115.0 33.40 37.60
ALL 170519P00120000 P 05/19/17 120.0 38.80 42.55
ALL 170721C00037500 C 07/21/17 37.5 40.00 44.50
ALL 170721C00040000 C 07/21/17 40.0 37.70 42.00
ALL 170721C00042500 C 07/21/17 42.5 35.20 39.55
ALL 170721C00045000 C 07/21/17 45.0 32.55 36.90
ALL 170721C00047500 C 07/21/17 47.5 30.20 34.45
ALL 170721C00050000 C 07/21/17 50.0 27.55 32.00
ALL 170721C00055000 C 07/21/17 55.0 22.90 26.35
ALL 170721C00060000 C 07/21/17 60.0 18.05 21.15
ALL 170721C00062500 C 07/21/17 62.5 16.65 18.15
ALL 170721C00065000 C 07/21/17 65.0 13.35 16.95
ALL 170721C00067500 C 07/21/17 67.5 10.95 13.70
ALL 170721C00070000 C 07/21/17 70.0 8.55 11.75
ALL 170721C00072500 C 07/21/17 72.5 7.60 8.20
ALL 170721C00075000 C 07/21/17 75.0 5.40 6.20
ALL 170721C00077500 C 07/21/17 77.5 3.60 4.05
ALL 170721C00080000 C 07/21/17 80.0 2.11 2.51
ALL 170721C00082500 C 07/21/17 82.5 1.06 1.38
ALL 170721C00085000 C 07/21/17 85.0 0.43 0.70
ALL 170721C00087500 C 07/21/17 87.5 0.18 0.33
ALL 170721C00090000 C 07/21/17 90.0 0.03 0.24
ALL 170721C00095000 C 07/21/17 95.0 0.00 0.21
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.20
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.22
ALL 170721P00037500 P 07/21/17 37.5 0.00 0.20
ALL 170721P00040000 P 07/21/17 40.0 0.00 0.21
ALL 170721P00042500 P 07/21/17 42.5 0.00 0.23
ALL 170721P00045000 P 07/21/17 45.0 0.00 0.23
ALL 170721P00047500 P 07/21/17 47.5 0.00 0.24
ALL 170721P00050000 P 07/21/17 50.0 0.00 0.25
ALL 170721P00055000 P 07/21/17 55.0 0.02 0.43
ALL 170721P00060000 P 07/21/17 60.0 0.06 0.35
ALL 170721P00062500 P 07/21/17 62.5 0.10 0.38
ALL 170721P00065000 P 07/21/17 65.0 0.17 0.56
ALL 170721P00067500 P 07/21/17 67.5 0.24 0.53
ALL 170721P00070000 P 07/21/17 70.0 0.43 0.65
ALL 170721P00072500 P 07/21/17 72.5 0.65 0.89
ALL 170721P00075000 P 07/21/17 75.0 0.91 1.34
ALL 170721P00077500 P 07/21/17 77.5 1.56 1.92
ALL 170721P00080000 P 07/21/17 80.0 2.38 2.98
ALL 170721P00082500 P 07/21/17 82.5 3.80 4.30
ALL 170721P00085000 P 07/21/17 85.0 5.55 6.25
ALL 170721P00087500 P 07/21/17 87.5 6.60 10.20
ALL 170721P00090000 P 07/21/17 90.0 10.10 11.00
ALL 170721P00095000 P 07/21/17 95.0 13.35 17.70
ALL 170721P00100000 P 07/21/17 100.0 18.20 22.70
ALL 170721P00105000 P 07/21/17 105.0 23.30 27.75
ALL 171020C00042500 C 10/20/17 42.5 35.05 39.55
ALL 171020C00045000 C 10/20/17 45.0 32.70 37.10
ALL 171020C00047500 C 10/20/17 47.5 30.15 34.65
ALL 171020C00050000 C 10/20/17 50.0 28.00 31.85
ALL 171020C00055000 C 10/20/17 55.0 23.05 26.90
ALL 171020C00060000 C 10/20/17 60.0 18.25 22.05
ALL 171020C00065000 C 10/20/17 65.0 13.60 17.25
ALL 171020C00070000 C 10/20/17 70.0 10.20 11.15
ALL 171020C00072500 C 10/20/17 72.5 7.05 9.10
ALL 171020C00075000 C 10/20/17 75.0 6.25 7.60
ALL 171020C00077500 C 10/20/17 77.5 4.45 5.25
ALL 171020C00080000 C 10/20/17 80.0 2.99 3.65
ALL 171020C00082500 C 10/20/17 82.5 2.06 2.49
ALL 171020C00085000 C 10/20/17 85.0 1.11 1.66
ALL 171020C00087500 C 10/20/17 87.5 0.59 0.96
ALL 171020C00090000 C 10/20/17 90.0 0.32 1.06
ALL 171020C00095000 C 10/20/17 95.0 0.02 0.33
ALL 171020C00100000 C 10/20/17 100.0 0.00 0.30
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.29
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.29
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.28
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.28
ALL 171020P00042500 P 10/20/17 42.5 0.03 0.40
ALL 171020P00045000 P 10/20/17 45.0 0.05 0.43
ALL 171020P00047500 P 10/20/17 47.5 0.07 0.48
ALL 171020P00050000 P 10/20/17 50.0 0.10 0.46
ALL 171020P00055000 P 10/20/17 55.0 0.18 0.49
ALL 171020P00060000 P 10/20/17 60.0 0.31 0.63
ALL 171020P00065000 P 10/20/17 65.0 0.55 0.83
ALL 171020P00070000 P 10/20/17 70.0 0.71 1.57
ALL 171020P00072500 P 10/20/17 72.5 1.39 1.69
ALL 171020P00075000 P 10/20/17 75.0 1.84 2.26
ALL 171020P00077500 P 10/20/17 77.5 2.67 3.05
ALL 171020P00080000 P 10/20/17 80.0 3.55 4.15
ALL 171020P00082500 P 10/20/17 82.5 5.00 5.60
ALL 171020P00085000 P 10/20/17 85.0 6.65 7.15
ALL 171020P00087500 P 10/20/17 87.5 8.40 9.10
ALL 171020P00090000 P 10/20/17 90.0 10.40 11.50
ALL 171020P00095000 P 10/20/17 95.0 13.65 17.55
ALL 171020P00100000 P 10/20/17 100.0 18.25 22.75
ALL 171020P00105000 P 10/20/17 105.0 23.10 27.70
ALL 171020P00110000 P 10/20/17 110.0 28.20 32.65
ALL 171020P00115000 P 10/20/17 115.0 33.25 37.70
ALL 171020P00120000 P 10/20/17 120.0 38.20 42.70
ALL 180119C00030000 C 01/19/18 30.0 47.70 52.20
ALL 180119C00032500 C 01/19/18 32.5 45.25 49.80
ALL 180119C00035000 C 01/19/18 35.0 42.60 47.20
ALL 180119C00037500 C 01/19/18 37.5 40.00 44.40
ALL 180119C00040000 C 01/19/18 40.0 37.75 42.20
ALL 180119C00042500 C 01/19/18 42.5 35.30 39.75
ALL 180119C00045000 C 01/19/18 45.0 33.10 36.95
ALL 180119C00047500 C 01/19/18 47.5 30.75 34.55
ALL 180119C00050000 C 01/19/18 50.0 28.25 31.90
ALL 180119C00052500 C 01/19/18 52.5 25.75 29.55
ALL 180119C00055000 C 01/19/18 55.0 23.20 27.05
ALL 180119C00057500 C 01/19/18 57.5 20.95 25.20
ALL 180119C00060000 C 01/19/18 60.0 18.35 22.30
ALL 180119C00062500 C 01/19/18 62.5 16.15 19.90
ALL 180119C00065000 C 01/19/18 65.0 14.75 16.30
ALL 180119C00067500 C 01/19/18 67.5 12.95 14.20
ALL 180119C00070000 C 01/19/18 70.0 10.80 12.10
ALL 180119C00072500 C 01/19/18 72.5 8.60 9.95
ALL 180119C00075000 C 01/19/18 75.0 7.10 8.15
ALL 180119C00077500 C 01/19/18 77.5 5.30 6.30
ALL 180119C00080000 C 01/19/18 80.0 4.40 4.80
ALL 180119C00082500 C 01/19/18 82.5 2.88 3.60
ALL 180119C00085000 C 01/19/18 85.0 1.97 2.67
ALL 180119C00087500 C 01/19/18 87.5 1.18 1.70
ALL 180119C00090000 C 01/19/18 90.0 0.74 1.22
ALL 180119C00095000 C 01/19/18 95.0 0.18 0.46
ALL 180119C00100000 C 01/19/18 100.0 0.01 0.37
ALL 180119P00030000 P 01/19/18 30.0 0.00 0.27
ALL 180119P00032500 P 01/19/18 32.5 0.00 0.28
ALL 180119P00035000 P 01/19/18 35.0 0.03 0.48
ALL 180119P00037500 P 01/19/18 37.5 0.08 0.48
ALL 180119P00040000 P 01/19/18 40.0 0.10 0.50
ALL 180119P00042500 P 01/19/18 42.5 0.14 0.49
ALL 180119P00045000 P 01/19/18 45.0 0.17 0.52
ALL 180119P00047500 P 01/19/18 47.5 0.23 0.57
ALL 180119P00050000 P 01/19/18 50.0 0.40 0.63
ALL 180119P00052500 P 01/19/18 52.5 0.36 0.73
ALL 180119P00055000 P 01/19/18 55.0 0.42 0.83
ALL 180119P00057500 P 01/19/18 57.5 0.73 0.94
ALL 180119P00060000 P 01/19/18 60.0 0.65 1.03
ALL 180119P00062500 P 01/19/18 62.5 0.83 1.24
ALL 180119P00065000 P 01/19/18 65.0 1.26 1.40
ALL 180119P00067500 P 01/19/18 67.5 1.55 2.04
ALL 180119P00070000 P 01/19/18 70.0 1.81 3.25
ALL 180119P00072500 P 01/19/18 72.5 2.46 2.71
ALL 180119P00075000 P 01/19/18 75.0 2.84 3.45
ALL 180119P00077500 P 01/19/18 77.5 3.50 4.35
ALL 180119P00080000 P 01/19/18 80.0 4.60 5.35
ALL 180119P00082500 P 01/19/18 82.5 5.90 6.65
ALL 180119P00085000 P 01/19/18 85.0 7.25 8.55
ALL 180119P00087500 P 01/19/18 87.5 8.95 10.95
ALL 180119P00090000 P 01/19/18 90.0 10.90 13.05
ALL 180119P00095000 P 01/19/18 95.0 13.95 17.60
ALL 180119P00100000 P 01/19/18 100.0 18.80 22.60
ALL 190118C00035000 C 01/18/19 35.0 42.50 47.20
ALL 190118C00037500 C 01/18/19 37.5 40.00 44.80
ALL 190118C00040000 C 01/18/19 40.0 37.60 42.40
ALL 190118C00042500 C 01/18/19 42.5 35.10 39.80
ALL 190118C00045000 C 01/18/19 45.0 32.70 37.50
ALL 190118C00047500 C 01/18/19 47.5 30.30 35.00
ALL 190118C00050000 C 01/18/19 50.0 28.10 32.80
ALL 190118C00055000 C 01/18/19 55.0 23.50 28.40
ALL 190118C00060000 C 01/18/19 60.0 19.30 22.35
ALL 190118C00062500 C 01/18/19 62.5 17.30 20.35
ALL 190118C00065000 C 01/18/19 65.0 15.95 18.45
ALL 190118C00067500 C 01/18/19 67.5 14.05 16.50
ALL 190118C00070000 C 01/18/19 70.0 12.25 14.60
ALL 190118C00072500 C 01/18/19 72.5 9.70 12.90
ALL 190118C00075000 C 01/18/19 75.0 8.15 11.00
ALL 190118C00077500 C 01/18/19 77.5 6.70 9.55
ALL 190118C00080000 C 01/18/19 80.0 5.35 7.80
ALL 190118C00082500 C 01/18/19 82.5 4.50 6.90
ALL 190118C00085000 C 01/18/19 85.0 4.00 7.50
ALL 190118C00087500 C 01/18/19 87.5 2.11 6.10
ALL 190118C00090000 C 01/18/19 90.0 1.22 4.00
ALL 190118C00095000 C 01/18/19 95.0 1.24 2.51
ALL 190118C00100000 C 01/18/19 100.0 0.40 1.63
ALL 190118C00105000 C 01/18/19 105.0 0.27 1.07
ALL 190118C00110000 C 01/18/19 110.0 0.12 0.95
ALL 190118C00115000 C 01/18/19 115.0 0.00 0.50
ALL 190118P00035000 P 01/18/19 35.0 0.40 0.97
ALL 190118P00037500 P 01/18/19 37.5 0.47 1.05
ALL 190118P00040000 P 01/18/19 40.0 0.56 1.15
ALL 190118P00042500 P 01/18/19 42.5 0.64 1.28
ALL 190118P00045000 P 01/18/19 45.0 0.76 1.38
ALL 190118P00047500 P 01/18/19 47.5 0.90 1.55
ALL 190118P00050000 P 01/18/19 50.0 1.00 1.49
ALL 190118P00055000 P 01/18/19 55.0 1.39 2.09
ALL 190118P00060000 P 01/18/19 60.0 2.00 2.68
ALL 190118P00062500 P 01/18/19 62.5 1.61 3.45
ALL 190118P00065000 P 01/18/19 65.0 2.82 4.00
ALL 190118P00067500 P 01/18/19 67.5 2.98 5.05
ALL 190118P00070000 P 01/18/19 70.0 3.15 5.75
ALL 190118P00072500 P 01/18/19 72.5 4.10 6.25
ALL 190118P00075000 P 01/18/19 75.0 4.50 7.60
ALL 190118P00077500 P 01/18/19 77.5 6.20 8.55
ALL 190118P00080000 P 01/18/19 80.0 6.95 9.55
ALL 190118P00082500 P 01/18/19 82.5 8.50 10.95
ALL 190118P00085000 P 01/18/19 85.0 9.95 11.60
ALL 190118P00087500 P 01/18/19 87.5 11.15 14.00
ALL 190118P00090000 P 01/18/19 90.0 12.80 15.60
ALL 190118P00095000 P 01/18/19 95.0 16.25 19.00
ALL 190118P00100000 P 01/18/19 100.0 20.40 23.10
ALL 190118P00105000 P 01/18/19 105.0 23.30 28.00
ALL 190118P00110000 P 01/18/19 110.0 28.10 32.80
ALL 190118P00115000 P 01/18/19 115.0 33.00 37.80

OPRA data is delayed 15 minutes.