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 (2014-06-13)Premium Content

Allstate Corporation (ALL)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140920C00037500 C 09/20/14 37.5 23.30 23.95
ALL 140920C00040000 C 09/20/14 40.0 20.40 21.80
ALL 140920C00042500 C 09/20/14 42.5 18.55 18.95
ALL 140920C00045000 C 09/20/14 45.0 16.05 16.45
ALL 140920C00047500 C 09/20/14 47.5 13.55 13.95
ALL 140920C00050000 C 09/20/14 50.0 11.05 11.45
ALL 140920C00052500 C 09/20/14 52.5 8.55 8.90
ALL 140920C00055000 C 09/20/14 55.0 6.05 6.40
ALL 140920C00057500 C 09/20/14 57.5 3.65 3.90
ALL 140920C00060000 C 09/20/14 60.0 1.30 1.42
ALL 140920C00062500 C 09/20/14 62.5 0.17 0.23
ALL 140920C00065000 C 09/20/14 65.0 0.00 0.09
ALL 140920C00067500 C 09/20/14 67.5 0.00 0.04
ALL 140920C00070000 C 09/20/14 70.0 0.00 0.03
ALL 140920C00075000 C 09/20/14 75.0 0.00 0.03
ALL 140920P00037500 P 09/20/14 37.5 0.00 0.03
ALL 140920P00040000 P 09/20/14 40.0 0.00 0.03
ALL 140920P00042500 P 09/20/14 42.5 0.00 0.03
ALL 140920P00045000 P 09/20/14 45.0 0.00 0.03
ALL 140920P00047500 P 09/20/14 47.5 0.00 0.04
ALL 140920P00050000 P 09/20/14 50.0 0.00 0.06
ALL 140920P00052500 P 09/20/14 52.5 0.01 0.15
ALL 140920P00055000 P 09/20/14 55.0 0.03 0.15
ALL 140920P00057500 P 09/20/14 57.5 0.09 0.12
ALL 140920P00060000 P 09/20/14 60.0 0.39 0.43
ALL 140920P00062500 P 09/20/14 62.5 1.65 1.86
ALL 140920P00065000 P 09/20/14 65.0 3.75 4.25
ALL 140920P00067500 P 09/20/14 67.5 6.25 6.75
ALL 140920P00070000 P 09/20/14 70.0 8.75 9.25
ALL 140920P00075000 P 09/20/14 75.0 13.65 14.25
ALL 141018C00040000 C 10/18/14 40.0 20.80 21.80
ALL 141018C00042500 C 10/18/14 42.5 18.00 19.25
ALL 141018C00045000 C 10/18/14 45.0 15.95 16.75
ALL 141018C00047500 C 10/18/14 47.5 13.00 14.50
ALL 141018C00050000 C 10/18/14 50.0 10.80 11.70
ALL 141018C00052500 C 10/18/14 52.5 8.55 9.05
ALL 141018C00055000 C 10/18/14 55.0 6.05 6.55
ALL 141018C00057500 C 10/18/14 57.5 3.70 3.95
ALL 141018C00060000 C 10/18/14 60.0 1.71 1.84
ALL 141018C00062500 C 10/18/14 62.5 0.46 0.59
ALL 141018C00065000 C 10/18/14 65.0 0.05 0.12
ALL 141018C00067500 C 10/18/14 67.5 0.00 0.11
ALL 141018C00070000 C 10/18/14 70.0 0.00 0.06
ALL 141018P00040000 P 10/18/14 40.0 0.00 0.04
ALL 141018P00042500 P 10/18/14 42.5 0.00 0.07
ALL 141018P00045000 P 10/18/14 45.0 0.04 0.05
ALL 141018P00047500 P 10/18/14 47.5 0.05 0.13
ALL 141018P00050000 P 10/18/14 50.0 0.08 0.13
ALL 141018P00052500 P 10/18/14 52.5 0.04 0.22
ALL 141018P00055000 P 10/18/14 55.0 0.10 0.25
ALL 141018P00057500 P 10/18/14 57.5 0.28 0.33
ALL 141018P00060000 P 10/18/14 60.0 0.77 0.85
ALL 141018P00062500 P 10/18/14 62.5 2.03 2.18
ALL 141018P00065000 P 10/18/14 65.0 3.85 4.30
ALL 141018P00067500 P 10/18/14 67.5 6.25 6.75
ALL 141018P00070000 P 10/18/14 70.0 8.75 9.25
ALL 141122C00040000 C 11/22/14 40.0 20.80 21.80
ALL 141122C00045000 C 11/22/14 45.0 15.95 16.75
ALL 141122C00050000 C 11/22/14 50.0 11.00 11.70
ALL 141122C00052500 C 11/22/14 52.5 8.50 9.05
ALL 141122C00055000 C 11/22/14 55.0 6.20 6.65
ALL 141122C00057500 C 11/22/14 57.5 4.05 4.45
ALL 141122C00060000 C 11/22/14 60.0 2.26 2.52
ALL 141122C00062500 C 11/22/14 62.5 1.02 1.20
ALL 141122C00065000 C 11/22/14 65.0 0.33 0.43
ALL 141122C00067500 C 11/22/14 67.5 0.04 0.24
ALL 141122C00070000 C 11/22/14 70.0 0.01 0.17
ALL 141122P00040000 P 11/22/14 40.0 0.01 0.09
ALL 141122P00045000 P 11/22/14 45.0 0.02 0.25
ALL 141122P00050000 P 11/22/14 50.0 0.08 0.26
ALL 141122P00052500 P 11/22/14 52.5 0.16 0.32
ALL 141122P00055000 P 11/22/14 55.0 0.31 0.47
ALL 141122P00057500 P 11/22/14 57.5 0.69 0.81
ALL 141122P00060000 P 11/22/14 60.0 1.27 1.46
ALL 141122P00062500 P 11/22/14 62.5 2.55 2.72
ALL 141122P00065000 P 11/22/14 65.0 4.15 4.60
ALL 141122P00067500 P 11/22/14 67.5 6.35 6.90
ALL 141122P00070000 P 11/22/14 70.0 8.75 9.35
ALL 150117C00020000 C 01/17/15 20.0 40.15 42.30
ALL 150117C00023000 C 01/17/15 23.0 37.40 39.30
ALL 150117C00025000 C 01/17/15 25.0 35.40 37.05
ALL 150117C00028000 C 01/17/15 28.0 32.35 33.80
ALL 150117C00030000 C 01/17/15 30.0 30.40 32.50
ALL 150117C00033000 C 01/17/15 33.0 27.40 29.50
ALL 150117C00035000 C 01/17/15 35.0 25.35 26.80
ALL 150117C00037000 C 01/17/15 37.0 22.70 24.75
ALL 150117C00040000 C 01/17/15 40.0 20.90 21.80
ALL 150117C00042000 C 01/17/15 42.0 19.00 19.70
ALL 150117C00045000 C 01/17/15 45.0 16.00 16.70
ALL 150117C00047000 C 01/17/15 47.0 14.00 14.70
ALL 150117C00050000 C 01/17/15 50.0 11.00 11.70
ALL 150117C00052500 C 01/17/15 52.5 8.60 9.20
ALL 150117C00055000 C 01/17/15 55.0 6.40 6.85
ALL 150117C00057500 C 01/17/15 57.5 4.30 4.55
ALL 150117C00060000 C 01/17/15 60.0 2.64 2.98
ALL 150117C00062500 C 01/17/15 62.5 1.40 1.66
ALL 150117C00065000 C 01/17/15 65.0 0.62 0.75
ALL 150117C00067500 C 01/17/15 67.5 0.19 0.41
ALL 150117C00070000 C 01/17/15 70.0 0.04 0.25
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.13
ALL 150117C00080000 C 01/17/15 80.0 0.00 0.07
ALL 150117P00020000 P 01/17/15 20.0 0.00 0.09
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.08
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.06
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.06
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.07
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.07
ALL 150117P00035000 P 01/17/15 35.0 0.00 0.09
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.12
ALL 150117P00040000 P 01/17/15 40.0 0.00 0.23
ALL 150117P00042000 P 01/17/15 42.0 0.01 0.25
ALL 150117P00045000 P 01/17/15 45.0 0.10 0.26
ALL 150117P00047000 P 01/17/15 47.0 0.07 0.28
ALL 150117P00050000 P 01/17/15 50.0 0.19 0.39
ALL 150117P00052500 P 01/17/15 52.5 0.34 0.54
ALL 150117P00055000 P 01/17/15 55.0 0.64 0.75
ALL 150117P00057500 P 01/17/15 57.5 1.15 1.28
ALL 150117P00060000 P 01/17/15 60.0 1.87 2.09
ALL 150117P00062500 P 01/17/15 62.5 3.10 3.35
ALL 150117P00065000 P 01/17/15 65.0 4.65 5.10
ALL 150117P00067500 P 01/17/15 67.5 6.70 7.25
ALL 150117P00070000 P 01/17/15 70.0 8.85 9.75
ALL 150117P00075000 P 01/17/15 75.0 13.85 14.55
ALL 150117P00080000 P 01/17/15 80.0 18.80 19.50
ALL 150417C00040000 C 04/17/15 40.0 20.90 21.80
ALL 150417C00042500 C 04/17/15 42.5 18.00 20.25
ALL 150417C00045000 C 04/17/15 45.0 15.95 16.75
ALL 150417C00047500 C 04/17/15 47.5 13.50 14.20
ALL 150417C00050000 C 04/17/15 50.0 11.10 11.80
ALL 150417C00052500 C 04/17/15 52.5 8.90 9.40
ALL 150417C00055000 C 04/17/15 55.0 6.80 7.30
ALL 150417C00057500 C 04/17/15 57.5 4.95 5.40
ALL 150417C00060000 C 04/17/15 60.0 3.40 3.75
ALL 150417C00062500 C 04/17/15 62.5 2.10 2.47
ALL 150417C00065000 C 04/17/15 65.0 1.26 1.51
ALL 150417C00067500 C 04/17/15 67.5 0.67 0.89
ALL 150417C00070000 C 04/17/15 70.0 0.33 0.48
ALL 150417C00075000 C 04/17/15 75.0 0.00 0.25
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.21
ALL 150417P00040000 P 04/17/15 40.0 0.07 0.29
ALL 150417P00042500 P 04/17/15 42.5 0.12 0.34
ALL 150417P00045000 P 04/17/15 45.0 0.18 0.40
ALL 150417P00047500 P 04/17/15 47.5 0.30 0.52
ALL 150417P00050000 P 04/17/15 50.0 0.47 0.70
ALL 150417P00052500 P 04/17/15 52.5 0.74 0.99
ALL 150417P00055000 P 04/17/15 55.0 1.18 1.43
ALL 150417P00057500 P 04/17/15 57.5 1.85 2.10
ALL 150417P00060000 P 04/17/15 60.0 2.70 3.10
ALL 150417P00062500 P 04/17/15 62.5 3.95 4.35
ALL 150417P00065000 P 04/17/15 65.0 5.50 6.00
ALL 150417P00067500 P 04/17/15 67.5 7.45 7.95
ALL 150417P00070000 P 04/17/15 70.0 9.55 10.10
ALL 150417P00075000 P 04/17/15 75.0 13.75 14.90
ALL 150417P00080000 P 04/17/15 80.0 18.70 19.80
ALL 160115C00030000 C 01/15/16 30.0 30.35 32.35
ALL 160115C00032500 C 01/15/16 32.5 27.05 30.70
ALL 160115C00035000 C 01/15/16 35.0 25.35 27.35
ALL 160115C00037500 C 01/15/16 37.5 22.05 25.70
ALL 160115C00040000 C 01/15/16 40.0 20.35 22.35
ALL 160115C00042500 C 01/15/16 42.5 18.05 20.15
ALL 160115C00045000 C 01/15/16 45.0 15.70 17.65
ALL 160115C00047500 C 01/15/16 47.5 13.45 15.05
ALL 160115C00050000 C 01/15/16 50.0 11.50 12.95
ALL 160115C00052500 C 01/15/16 52.5 9.70 10.65
ALL 160115C00055000 C 01/15/16 55.0 7.90 8.85
ALL 160115C00057500 C 01/15/16 57.5 6.35 7.25
ALL 160115C00060000 C 01/15/16 60.0 5.05 5.75
ALL 160115C00062500 C 01/15/16 62.5 3.95 4.55
ALL 160115C00065000 C 01/15/16 65.0 2.90 3.25
ALL 160115C00067500 C 01/15/16 67.5 2.00 2.80
ALL 160115C00070000 C 01/15/16 70.0 1.48 1.98
ALL 160115C00075000 C 01/15/16 75.0 0.64 1.14
ALL 160115C00080000 C 01/15/16 80.0 0.19 0.66
ALL 160115P00030000 P 01/15/16 30.0 0.22 0.35
ALL 160115P00032500 P 01/15/16 32.5 0.22 0.50
ALL 160115P00035000 P 01/15/16 35.0 0.22 0.61
ALL 160115P00037500 P 01/15/16 37.5 0.24 0.69
ALL 160115P00040000 P 01/15/16 40.0 0.55 0.83
ALL 160115P00042500 P 01/15/16 42.5 0.73 1.04
ALL 160115P00045000 P 01/15/16 45.0 1.17 1.32
ALL 160115P00047500 P 01/15/16 47.5 1.35 1.67
ALL 160115P00050000 P 01/15/16 50.0 1.82 2.13
ALL 160115P00052500 P 01/15/16 52.5 2.40 2.87
ALL 160115P00055000 P 01/15/16 55.0 3.10 3.60
ALL 160115P00057500 P 01/15/16 57.5 4.00 4.50
ALL 160115P00060000 P 01/15/16 60.0 4.95 5.60
ALL 160115P00062500 P 01/15/16 62.5 6.05 7.00
ALL 160115P00065000 P 01/15/16 65.0 7.60 8.50
ALL 160115P00067500 P 01/15/16 67.5 9.30 10.20
ALL 160115P00070000 P 01/15/16 70.0 10.80 12.40
ALL 160115P00075000 P 01/15/16 75.0 14.95 16.55
ALL 160115P00080000 P 01/15/16 80.0 19.50 21.10

OPRA data is delayed 15 minutes.