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 (2016-12-09)Premium Content

Allstate Corporation (ALL)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 161216C00035000 C 12/16/16 35.0 35.25 38.95
ALL 161216C00037500 C 12/16/16 37.5 32.50 36.55
ALL 161216C00040000 C 12/16/16 40.0 30.20 33.80
ALL 161216C00042500 C 12/16/16 42.5 27.50 31.30
ALL 161216C00045000 C 12/16/16 45.0 25.00 28.85
ALL 161216C00050000 C 12/16/16 50.0 20.20 23.75
ALL 161216C00055000 C 12/16/16 55.0 15.15 18.95
ALL 161216C00060000 C 12/16/16 60.0 11.10 13.25
ALL 161216C00062500 C 12/16/16 62.5 8.85 10.45
ALL 161216C00065000 C 12/16/16 65.0 6.40 7.75
ALL 161216C00067500 C 12/16/16 67.5 4.00 5.25
ALL 161216C00070000 C 12/16/16 70.0 2.48 2.63
ALL 161216C00072500 C 12/16/16 72.5 0.56 0.61
ALL 161216C00075000 C 12/16/16 75.0 0.03 0.09
ALL 161216C00077500 C 12/16/16 77.5 0.00 0.33
ALL 161216C00080000 C 12/16/16 80.0 0.00 0.33
ALL 161216C00085000 C 12/16/16 85.0 0.00 0.34
ALL 161216C00090000 C 12/16/16 90.0 0.00 0.35
ALL 161216C00095000 C 12/16/16 95.0 0.00 0.36
ALL 161216C00100000 C 12/16/16 100.0 0.00 0.36
ALL 161216P00035000 P 12/16/16 35.0 0.00 0.36
ALL 161216P00037500 P 12/16/16 37.5 0.00 0.36
ALL 161216P00040000 P 12/16/16 40.0 0.00 0.34
ALL 161216P00042500 P 12/16/16 42.5 0.00 0.36
ALL 161216P00045000 P 12/16/16 45.0 0.00 0.36
ALL 161216P00050000 P 12/16/16 50.0 0.00 0.34
ALL 161216P00055000 P 12/16/16 55.0 0.00 0.35
ALL 161216P00060000 P 12/16/16 60.0 0.00 0.36
ALL 161216P00062500 P 12/16/16 62.5 0.00 0.36
ALL 161216P00065000 P 12/16/16 65.0 0.00 0.05
ALL 161216P00067500 P 12/16/16 67.5 0.00 0.08
ALL 161216P00070000 P 12/16/16 70.0 0.07 0.13
ALL 161216P00072500 P 12/16/16 72.5 0.58 0.63
ALL 161216P00075000 P 12/16/16 75.0 2.30 3.60
ALL 161216P00077500 P 12/16/16 77.5 4.85 6.15
ALL 161216P00080000 P 12/16/16 80.0 6.20 9.70
ALL 161216P00085000 P 12/16/16 85.0 11.20 14.90
ALL 161216P00090000 P 12/16/16 90.0 16.05 19.85
ALL 161216P00095000 P 12/16/16 95.0 21.25 24.80
ALL 161216P00100000 P 12/16/16 100.0 26.25 29.80
ALL 170120C00032500 C 01/20/17 32.5 38.70 40.40
ALL 170120C00035000 C 01/20/17 35.0 36.40 37.70
ALL 170120C00037500 C 01/20/17 37.5 32.50 36.35
ALL 170120C00040000 C 01/20/17 40.0 30.10 34.20
ALL 170120C00042500 C 01/20/17 42.5 27.55 31.50
ALL 170120C00045000 C 01/20/17 45.0 25.10 29.00
ALL 170120C00047500 C 01/20/17 47.5 22.55 26.50
ALL 170120C00050000 C 01/20/17 50.0 21.40 22.90
ALL 170120C00052500 C 01/20/17 52.5 17.60 21.50
ALL 170120C00055000 C 01/20/17 55.0 15.10 18.85
ALL 170120C00057500 C 01/20/17 57.5 14.00 15.25
ALL 170120C00060000 C 01/20/17 60.0 12.05 12.75
ALL 170120C00062500 C 01/20/17 62.5 9.10 10.35
ALL 170120C00065000 C 01/20/17 65.0 6.75 7.95
ALL 170120C00067500 C 01/20/17 67.5 4.80 5.40
ALL 170120C00070000 C 01/20/17 70.0 3.05 3.25
ALL 170120C00072500 C 01/20/17 72.5 1.42 1.47
ALL 170120C00075000 C 01/20/17 75.0 0.43 0.48
ALL 170120C00077500 C 01/20/17 77.5 0.08 0.13
ALL 170120C00080000 C 01/20/17 80.0 0.00 0.06
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.08
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.05
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.04
ALL 170120C00100000 C 01/20/17 100.0 0.00 0.04
ALL 170120P00032500 P 01/20/17 32.5 0.00 0.04
ALL 170120P00035000 P 01/20/17 35.0 0.00 0.04
ALL 170120P00037500 P 01/20/17 37.5 0.00 0.04
ALL 170120P00040000 P 01/20/17 40.0 0.00 0.04
ALL 170120P00042500 P 01/20/17 42.5 0.00 0.05
ALL 170120P00045000 P 01/20/17 45.0 0.00 0.06
ALL 170120P00047500 P 01/20/17 47.5 0.01 0.07
ALL 170120P00050000 P 01/20/17 50.0 0.01 0.07
ALL 170120P00052500 P 01/20/17 52.5 0.02 0.08
ALL 170120P00055000 P 01/20/17 55.0 0.03 0.12
ALL 170120P00057500 P 01/20/17 57.5 0.03 0.11
ALL 170120P00060000 P 01/20/17 60.0 0.05 0.13
ALL 170120P00062500 P 01/20/17 62.5 0.07 0.13
ALL 170120P00065000 P 01/20/17 65.0 0.13 0.18
ALL 170120P00067500 P 01/20/17 67.5 0.23 0.29
ALL 170120P00070000 P 01/20/17 70.0 0.59 0.62
ALL 170120P00072500 P 01/20/17 72.5 1.38 1.43
ALL 170120P00075000 P 01/20/17 75.0 2.82 3.60
ALL 170120P00077500 P 01/20/17 77.5 4.85 6.15
ALL 170120P00080000 P 01/20/17 80.0 7.20 8.70
ALL 170120P00085000 P 01/20/17 85.0 12.35 13.65
ALL 170120P00090000 P 01/20/17 90.0 15.90 20.00
ALL 170120P00095000 P 01/20/17 95.0 21.00 25.00
ALL 170120P00100000 P 01/20/17 100.0 27.15 28.60
ALL 170421C00035000 C 04/21/17 35.0 36.00 38.70
ALL 170421C00037500 C 04/21/17 37.5 32.55 36.80
ALL 170421C00040000 C 04/21/17 40.0 30.10 34.10
ALL 170421C00042500 C 04/21/17 42.5 27.60 31.60
ALL 170421C00045000 C 04/21/17 45.0 25.30 28.30
ALL 170421C00047500 C 04/21/17 47.5 22.70 26.65
ALL 170421C00050000 C 04/21/17 50.0 20.10 24.20
ALL 170421C00055000 C 04/21/17 55.0 15.15 19.40
ALL 170421C00060000 C 04/21/17 60.0 11.75 13.10
ALL 170421C00062500 C 04/21/17 62.5 9.50 10.70
ALL 170421C00065000 C 04/21/17 65.0 7.40 8.60
ALL 170421C00067500 C 04/21/17 67.5 6.15 6.35
ALL 170421C00070000 C 04/21/17 70.0 4.35 4.55
ALL 170421C00072500 C 04/21/17 72.5 2.87 2.95
ALL 170421C00075000 C 04/21/17 75.0 1.68 1.76
ALL 170421C00077500 C 04/21/17 77.5 0.87 0.97
ALL 170421C00080000 C 04/21/17 80.0 0.38 0.44
ALL 170421C00085000 C 04/21/17 85.0 0.05 0.12
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.09
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.08
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.05
ALL 170421P00035000 P 04/21/17 35.0 0.00 0.12
ALL 170421P00037500 P 04/21/17 37.5 0.01 0.10
ALL 170421P00040000 P 04/21/17 40.0 0.02 0.09
ALL 170421P00042500 P 04/21/17 42.5 0.04 0.13
ALL 170421P00045000 P 04/21/17 45.0 0.02 0.11
ALL 170421P00047500 P 04/21/17 47.5 0.07 0.13
ALL 170421P00050000 P 04/21/17 50.0 0.08 0.15
ALL 170421P00055000 P 04/21/17 55.0 0.18 0.25
ALL 170421P00060000 P 04/21/17 60.0 0.39 0.47
ALL 170421P00062500 P 04/21/17 62.5 0.56 0.64
ALL 170421P00065000 P 04/21/17 65.0 0.85 0.94
ALL 170421P00067500 P 04/21/17 67.5 1.28 1.37
ALL 170421P00070000 P 04/21/17 70.0 1.98 2.06
ALL 170421P00072500 P 04/21/17 72.5 2.94 3.05
ALL 170421P00075000 P 04/21/17 75.0 4.25 4.60
ALL 170421P00077500 P 04/21/17 77.5 5.95 6.60
ALL 170421P00080000 P 04/21/17 80.0 7.90 8.85
ALL 170421P00085000 P 04/21/17 85.0 11.45 15.20
ALL 170421P00090000 P 04/21/17 90.0 16.20 20.20
ALL 170421P00095000 P 04/21/17 95.0 21.30 25.20
ALL 170421P00100000 P 04/21/17 100.0 26.85 29.80
ALL 170721C00037500 C 07/21/17 37.5 32.75 36.30
ALL 170721C00040000 C 07/21/17 40.0 30.20 34.10
ALL 170721C00042500 C 07/21/17 42.5 27.65 31.75
ALL 170721C00045000 C 07/21/17 45.0 25.20 29.25
ALL 170721C00050000 C 07/21/17 50.0 20.30 24.30
ALL 170721C00055000 C 07/21/17 55.0 16.65 18.30
ALL 170721C00060000 C 07/21/17 60.0 12.15 13.50
ALL 170721C00062500 C 07/21/17 62.5 10.20 11.25
ALL 170721C00065000 C 07/21/17 65.0 8.05 9.15
ALL 170721C00067500 C 07/21/17 67.5 6.60 7.40
ALL 170721C00070000 C 07/21/17 70.0 5.10 5.60
ALL 170721C00072500 C 07/21/17 72.5 3.60 4.05
ALL 170721C00075000 C 07/21/17 75.0 2.45 2.82
ALL 170721C00077500 C 07/21/17 77.5 1.58 1.79
ALL 170721C00080000 C 07/21/17 80.0 0.95 1.25
ALL 170721C00085000 C 07/21/17 85.0 0.27 0.42
ALL 170721C00090000 C 07/21/17 90.0 0.06 0.17
ALL 170721C00095000 C 07/21/17 95.0 0.00 0.07
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.10
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.07
ALL 170721P00037500 P 07/21/17 37.5 0.10 0.25
ALL 170721P00040000 P 07/21/17 40.0 0.12 0.22
ALL 170721P00042500 P 07/21/17 42.5 0.09 0.45
ALL 170721P00045000 P 07/21/17 45.0 0.19 0.35
ALL 170721P00050000 P 07/21/17 50.0 0.28 0.47
ALL 170721P00055000 P 07/21/17 55.0 0.53 0.71
ALL 170721P00060000 P 07/21/17 60.0 0.91 1.17
ALL 170721P00062500 P 07/21/17 62.5 1.23 1.43
ALL 170721P00065000 P 07/21/17 65.0 1.67 1.90
ALL 170721P00067500 P 07/21/17 67.5 2.25 2.56
ALL 170721P00070000 P 07/21/17 70.0 2.97 3.35
ALL 170721P00072500 P 07/21/17 72.5 4.05 4.50
ALL 170721P00075000 P 07/21/17 75.0 5.30 6.10
ALL 170721P00077500 P 07/21/17 77.5 6.80 7.90
ALL 170721P00080000 P 07/21/17 80.0 8.70 9.80
ALL 170721P00085000 P 07/21/17 85.0 12.80 14.35
ALL 170721P00090000 P 07/21/17 90.0 16.25 20.40
ALL 170721P00095000 P 07/21/17 95.0 21.30 25.25
ALL 170721P00100000 P 07/21/17 100.0 26.30 30.20
ALL 170721P00105000 P 07/21/17 105.0 31.90 34.55
ALL 180119C00030000 C 01/19/18 30.0 40.50 43.15
ALL 180119C00032500 C 01/19/18 32.5 37.50 41.50
ALL 180119C00035000 C 01/19/18 35.0 35.10 39.25
ALL 180119C00037500 C 01/19/18 37.5 32.50 36.80
ALL 180119C00040000 C 01/19/18 40.0 30.10 34.30
ALL 180119C00042500 C 01/19/18 42.5 27.70 31.90
ALL 180119C00045000 C 01/19/18 45.0 25.95 28.20
ALL 180119C00047500 C 01/19/18 47.5 23.90 25.75
ALL 180119C00050000 C 01/19/18 50.0 21.55 23.30
ALL 180119C00052500 C 01/19/18 52.5 19.25 21.10
ALL 180119C00055000 C 01/19/18 55.0 17.05 18.80
ALL 180119C00057500 C 01/19/18 57.5 14.85 16.55
ALL 180119C00060000 C 01/19/18 60.0 12.80 14.45
ALL 180119C00062500 C 01/19/18 62.5 10.80 12.25
ALL 180119C00065000 C 01/19/18 65.0 9.10 10.50
ALL 180119C00067500 C 01/19/18 67.5 7.35 8.60
ALL 180119C00070000 C 01/19/18 70.0 5.90 7.20
ALL 180119C00072500 C 01/19/18 72.5 5.25 5.85
ALL 180119C00075000 C 01/19/18 75.0 4.05 4.30
ALL 180119C00077500 C 01/19/18 77.5 2.74 3.40
ALL 180119C00080000 C 01/19/18 80.0 2.16 2.44
ALL 180119C00085000 C 01/19/18 85.0 0.72 1.37
ALL 180119C00090000 C 01/19/18 90.0 0.38 0.94
ALL 180119C00095000 C 01/19/18 95.0 0.00 0.91
ALL 180119P00030000 P 01/19/18 30.0 0.07 0.50
ALL 180119P00032500 P 01/19/18 32.5 0.12 0.69
ALL 180119P00035000 P 01/19/18 35.0 0.19 0.84
ALL 180119P00037500 P 01/19/18 37.5 0.24 0.94
ALL 180119P00040000 P 01/19/18 40.0 0.31 0.99
ALL 180119P00042500 P 01/19/18 42.5 0.41 1.07
ALL 180119P00045000 P 01/19/18 45.0 0.48 1.19
ALL 180119P00047500 P 01/19/18 47.5 0.62 1.31
ALL 180119P00050000 P 01/19/18 50.0 0.77 1.44
ALL 180119P00052500 P 01/19/18 52.5 1.09 1.42
ALL 180119P00055000 P 01/19/18 55.0 1.32 1.83
ALL 180119P00057500 P 01/19/18 57.5 1.62 2.17
ALL 180119P00060000 P 01/19/18 60.0 2.01 2.33
ALL 180119P00062500 P 01/19/18 62.5 2.50 2.80
ALL 180119P00065000 P 01/19/18 65.0 3.05 3.95
ALL 180119P00067500 P 01/19/18 67.5 3.70 4.30
ALL 180119P00070000 P 01/19/18 70.0 4.75 5.25
ALL 180119P00072500 P 01/19/18 72.5 5.85 6.95
ALL 180119P00075000 P 01/19/18 75.0 6.95 8.30
ALL 180119P00077500 P 01/19/18 77.5 8.40 9.80
ALL 180119P00080000 P 01/19/18 80.0 10.15 11.60
ALL 180119P00085000 P 01/19/18 85.0 13.75 15.45
ALL 180119P00090000 P 01/19/18 90.0 18.05 19.85
ALL 180119P00095000 P 01/19/18 95.0 22.50 25.20
ALL 190118C00035000 C 01/18/19 35.0 35.50 38.35
ALL 190118C00037500 C 01/18/19 37.5 32.70 36.80
ALL 190118C00040000 C 01/18/19 40.0 30.10 34.35
ALL 190118C00042500 C 01/18/19 42.5 28.25 31.70
ALL 190118C00045000 C 01/18/19 45.0 25.95 28.60
ALL 190118C00047500 C 01/18/19 47.5 23.10 26.90
ALL 190118C00050000 C 01/18/19 50.0 21.50 24.10
ALL 190118C00055000 C 01/18/19 55.0 17.40 19.75
ALL 190118C00060000 C 01/18/19 60.0 13.75 15.95
ALL 190118C00062500 C 01/18/19 62.5 11.95 14.20
ALL 190118C00065000 C 01/18/19 65.0 10.35 12.35
ALL 190118C00067500 C 01/18/19 67.5 9.10 10.70
ALL 190118C00070000 C 01/18/19 70.0 8.10 9.20
ALL 190118C00072500 C 01/18/19 72.5 6.35 7.90
ALL 190118C00075000 C 01/18/19 75.0 5.45 6.50
ALL 190118C00077500 C 01/18/19 77.5 4.55 5.50
ALL 190118C00080000 C 01/18/19 80.0 3.70 4.60
ALL 190118C00085000 C 01/18/19 85.0 2.30 3.05
ALL 190118C00090000 C 01/18/19 90.0 1.51 2.07
ALL 190118C00095000 C 01/18/19 95.0 0.53 1.30
ALL 190118P00035000 P 01/18/19 35.0 0.40 1.26
ALL 190118P00037500 P 01/18/19 37.5 0.50 1.41
ALL 190118P00040000 P 01/18/19 40.0 0.66 1.58
ALL 190118P00042500 P 01/18/19 42.5 0.89 1.72
ALL 190118P00045000 P 01/18/19 45.0 1.28 1.95
ALL 190118P00047500 P 01/18/19 47.5 1.36 2.28
ALL 190118P00050000 P 01/18/19 50.0 1.64 2.37
ALL 190118P00055000 P 01/18/19 55.0 2.38 3.45
ALL 190118P00060000 P 01/18/19 60.0 3.60 4.05
ALL 190118P00062500 P 01/18/19 62.5 4.10 5.10
ALL 190118P00065000 P 01/18/19 65.0 4.95 5.65
ALL 190118P00067500 P 01/18/19 67.5 5.85 7.10
ALL 190118P00070000 P 01/18/19 70.0 6.85 7.75
ALL 190118P00072500 P 01/18/19 72.5 7.95 9.40
ALL 190118P00075000 P 01/18/19 75.0 9.20 10.70
ALL 190118P00077500 P 01/18/19 77.5 10.45 12.25
ALL 190118P00080000 P 01/18/19 80.0 12.00 13.80
ALL 190118P00085000 P 01/18/19 85.0 15.15 17.55
ALL 190118P00090000 P 01/18/19 90.0 19.10 21.45
ALL 190118P00095000 P 01/18/19 95.0 23.20 25.80

OPRA data is delayed 15 minutes.