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 (2014-12-12)Premium Content

Allstate Corporation (ALL)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 150320C00050000 C 03/20/15 50.0 18.60 19.95
ALL 150320C00055000 C 03/20/15 55.0 13.40 15.65
ALL 150320C00060000 C 03/20/15 60.0 8.85 9.60
ALL 150320C00062500 C 03/20/15 62.5 6.35 7.15
ALL 150320C00065000 C 03/20/15 65.0 3.90 4.60
ALL 150320C00067500 C 03/20/15 67.5 1.93 2.04
ALL 150320C00070000 C 03/20/15 70.0 0.42 0.48
ALL 150320C00072500 C 03/20/15 72.5 0.02 0.13
ALL 150320C00075000 C 03/20/15 75.0 0.00 0.07
ALL 150320C00077500 C 03/20/15 77.5 0.00 0.04
ALL 150320C00080000 C 03/20/15 80.0 0.00 0.03
ALL 150320C00085000 C 03/20/15 85.0 0.00 0.03
ALL 150320C00090000 C 03/20/15 90.0 0.00 0.03
ALL 150320C00095000 C 03/20/15 95.0 0.00 0.03
ALL 150320C00100000 C 03/20/15 100.0 0.00 0.03
ALL 150320P00050000 P 03/20/15 50.0 0.00 0.03
ALL 150320P00055000 P 03/20/15 55.0 0.00 0.04
ALL 150320P00060000 P 03/20/15 60.0 0.00 0.10
ALL 150320P00062500 P 03/20/15 62.5 0.01 0.11
ALL 150320P00065000 P 03/20/15 65.0 0.03 0.13
ALL 150320P00067500 P 03/20/15 67.5 0.30 0.34
ALL 150320P00070000 P 03/20/15 70.0 1.21 1.33
ALL 150320P00072500 P 03/20/15 72.5 3.15 3.55
ALL 150320P00075000 P 03/20/15 75.0 5.40 6.20
ALL 150320P00077500 P 03/20/15 77.5 7.95 8.70
ALL 150320P00080000 P 03/20/15 80.0 10.45 11.15
ALL 150320P00085000 P 03/20/15 85.0 14.20 17.40
ALL 150320P00090000 P 03/20/15 90.0 19.25 22.45
ALL 150320P00095000 P 03/20/15 95.0 24.20 27.50
ALL 150320P00100000 P 03/20/15 100.0 30.50 31.30
ALL 150417C00032500 C 04/17/15 32.5 36.15 37.35
ALL 150417C00035000 C 04/17/15 35.0 32.60 35.95
ALL 150417C00037500 C 04/17/15 37.5 30.05 33.30
ALL 150417C00040000 C 04/17/15 40.0 27.55 30.80
ALL 150417C00042500 C 04/17/15 42.5 25.05 28.30
ALL 150417C00045000 C 04/17/15 45.0 22.55 25.80
ALL 150417C00047500 C 04/17/15 47.5 20.90 23.30
ALL 150417C00050000 C 04/17/15 50.0 18.75 19.85
ALL 150417C00052500 C 04/17/15 52.5 16.15 17.30
ALL 150417C00055000 C 04/17/15 55.0 13.65 14.65
ALL 150417C00057500 C 04/17/15 57.5 11.40 12.15
ALL 150417C00060000 C 04/17/15 60.0 8.95 9.65
ALL 150417C00062500 C 04/17/15 62.5 6.50 7.25
ALL 150417C00065000 C 04/17/15 65.0 4.30 4.95
ALL 150417C00067500 C 04/17/15 67.5 2.27 2.55
ALL 150417C00070000 C 04/17/15 70.0 1.00 1.05
ALL 150417C00072500 C 04/17/15 72.5 0.27 0.30
ALL 150417C00075000 C 04/17/15 75.0 0.02 0.13
ALL 150417C00077500 C 04/17/15 77.5 0.00 0.10
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.07
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.03
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.03
ALL 150417P00037500 P 04/17/15 37.5 0.00 0.03
ALL 150417P00040000 P 04/17/15 40.0 0.00 0.03
ALL 150417P00042500 P 04/17/15 42.5 0.00 0.03
ALL 150417P00045000 P 04/17/15 45.0 0.00 0.04
ALL 150417P00047500 P 04/17/15 47.5 0.00 0.05
ALL 150417P00050000 P 04/17/15 50.0 0.00 0.06
ALL 150417P00052500 P 04/17/15 52.5 0.00 0.12
ALL 150417P00055000 P 04/17/15 55.0 0.02 0.05
ALL 150417P00057500 P 04/17/15 57.5 0.02 0.15
ALL 150417P00060000 P 04/17/15 60.0 0.05 0.18
ALL 150417P00062500 P 04/17/15 62.5 0.15 0.20
ALL 150417P00065000 P 04/17/15 65.0 0.33 0.39
ALL 150417P00067500 P 04/17/15 67.5 0.81 0.86
ALL 150417P00070000 P 04/17/15 70.0 1.81 1.94
ALL 150417P00072500 P 04/17/15 72.5 3.40 3.90
ALL 150417P00075000 P 04/17/15 75.0 5.05 6.25
ALL 150417P00077500 P 04/17/15 77.5 7.95 8.70
ALL 150417P00080000 P 04/17/15 80.0 10.50 11.25
ALL 150717C00045000 C 07/17/15 45.0 23.70 25.00
ALL 150717C00047500 C 07/17/15 47.5 21.35 22.40
ALL 150717C00050000 C 07/17/15 50.0 18.50 19.95
ALL 150717C00055000 C 07/17/15 55.0 13.95 14.80
ALL 150717C00057500 C 07/17/15 57.5 11.60 12.55
ALL 150717C00060000 C 07/17/15 60.0 9.25 10.05
ALL 150717C00062500 C 07/17/15 62.5 7.10 7.85
ALL 150717C00065000 C 07/17/15 65.0 5.05 5.65
ALL 150717C00067500 C 07/17/15 67.5 3.45 3.75
ALL 150717C00070000 C 07/17/15 70.0 2.13 2.21
ALL 150717C00072500 C 07/17/15 72.5 1.05 1.40
ALL 150717C00075000 C 07/17/15 75.0 0.48 0.61
ALL 150717C00077500 C 07/17/15 77.5 0.17 0.35
ALL 150717C00080000 C 07/17/15 80.0 0.03 0.21
ALL 150717C00085000 C 07/17/15 85.0 0.00 0.13
ALL 150717P00045000 P 07/17/15 45.0 0.07 0.25
ALL 150717P00047500 P 07/17/15 47.5 0.09 0.27
ALL 150717P00050000 P 07/17/15 50.0 0.12 0.30
ALL 150717P00055000 P 07/17/15 55.0 0.21 0.41
ALL 150717P00057500 P 07/17/15 57.5 0.31 0.52
ALL 150717P00060000 P 07/17/15 60.0 0.48 0.67
ALL 150717P00062500 P 07/17/15 62.5 0.74 0.92
ALL 150717P00065000 P 07/17/15 65.0 1.33 1.41
ALL 150717P00067500 P 07/17/15 67.5 2.03 2.26
ALL 150717P00070000 P 07/17/15 70.0 3.05 3.30
ALL 150717P00072500 P 07/17/15 72.5 4.15 5.00
ALL 150717P00075000 P 07/17/15 75.0 5.85 6.90
ALL 150717P00077500 P 07/17/15 77.5 8.45 9.20
ALL 150717P00080000 P 07/17/15 80.0 10.50 11.65
ALL 150717P00085000 P 07/17/15 85.0 15.50 16.65
ALL 151016C00045000 C 10/16/15 45.0 23.75 24.70
ALL 151016C00047500 C 10/16/15 47.5 21.10 22.45
ALL 151016C00050000 C 10/16/15 50.0 18.95 20.10
ALL 151016C00055000 C 10/16/15 55.0 14.15 15.20
ALL 151016C00060000 C 10/16/15 60.0 9.65 10.50
ALL 151016C00062500 C 10/16/15 62.5 7.65 8.75
ALL 151016C00065000 C 10/16/15 65.0 5.95 6.70
ALL 151016C00067500 C 10/16/15 67.5 4.25 4.60
ALL 151016C00070000 C 10/16/15 70.0 2.95 3.20
ALL 151016C00072500 C 10/16/15 72.5 1.86 2.07
ALL 151016C00075000 C 10/16/15 75.0 1.11 1.42
ALL 151016C00077500 C 10/16/15 77.5 0.51 0.88
ALL 151016C00080000 C 10/16/15 80.0 0.22 0.52
ALL 151016C00085000 C 10/16/15 85.0 0.01 0.25
ALL 151016C00090000 C 10/16/15 90.0 0.00 0.18
ALL 151016C00095000 C 10/16/15 95.0 0.00 0.15
ALL 151016C00100000 C 10/16/15 100.0 0.00 0.10
ALL 151016P00045000 P 10/16/15 45.0 0.14 0.39
ALL 151016P00047500 P 10/16/15 47.5 0.19 0.44
ALL 151016P00050000 P 10/16/15 50.0 0.25 0.52
ALL 151016P00055000 P 10/16/15 55.0 0.47 0.77
ALL 151016P00060000 P 10/16/15 60.0 1.09 1.26
ALL 151016P00062500 P 10/16/15 62.5 1.55 1.74
ALL 151016P00065000 P 10/16/15 65.0 1.98 2.39
ALL 151016P00067500 P 10/16/15 67.5 2.82 3.20
ALL 151016P00070000 P 10/16/15 70.0 3.85 4.35
ALL 151016P00072500 P 10/16/15 72.5 5.25 5.80
ALL 151016P00075000 P 10/16/15 75.0 7.20 7.75
ALL 151016P00077500 P 10/16/15 77.5 8.95 9.75
ALL 151016P00080000 P 10/16/15 80.0 11.15 12.00
ALL 151016P00085000 P 10/16/15 85.0 15.30 16.95
ALL 151016P00090000 P 10/16/15 90.0 20.40 22.00
ALL 151016P00095000 P 10/16/15 95.0 25.35 27.05
ALL 151016P00100000 P 10/16/15 100.0 30.60 32.15
ALL 160115C00030000 C 01/15/16 30.0 36.85 41.45
ALL 160115C00032500 C 01/15/16 32.5 34.30 38.80
ALL 160115C00035000 C 01/15/16 35.0 33.45 35.25
ALL 160115C00037500 C 01/15/16 37.5 29.35 33.80
ALL 160115C00040000 C 01/15/16 40.0 26.85 31.25
ALL 160115C00042500 C 01/15/16 42.5 24.40 28.10
ALL 160115C00045000 C 01/15/16 45.0 22.85 26.10
ALL 160115C00047500 C 01/15/16 47.5 20.10 23.45
ALL 160115C00050000 C 01/15/16 50.0 18.75 20.20
ALL 160115C00052500 C 01/15/16 52.5 16.60 17.55
ALL 160115C00055000 C 01/15/16 55.0 14.05 15.25
ALL 160115C00057500 C 01/15/16 57.5 12.15 13.50
ALL 160115C00060000 C 01/15/16 60.0 10.05 10.95
ALL 160115C00062500 C 01/15/16 62.5 8.15 8.95
ALL 160115C00065000 C 01/15/16 65.0 6.30 7.05
ALL 160115C00067500 C 01/15/16 67.5 4.75 5.35
ALL 160115C00070000 C 01/15/16 70.0 3.45 3.90
ALL 160115C00072500 C 01/15/16 72.5 2.46 2.99
ALL 160115C00075000 C 01/15/16 75.0 1.64 1.95
ALL 160115C00077500 C 01/15/16 77.5 0.95 1.44
ALL 160115C00080000 C 01/15/16 80.0 0.50 0.96
ALL 160115C00085000 C 01/15/16 85.0 0.10 0.44
ALL 160115C00090000 C 01/15/16 90.0 0.00 0.25
ALL 160115P00030000 P 01/15/16 30.0 0.05 0.20
ALL 160115P00032500 P 01/15/16 32.5 0.06 0.29
ALL 160115P00035000 P 01/15/16 35.0 0.10 0.31
ALL 160115P00037500 P 01/15/16 37.5 0.12 0.34
ALL 160115P00040000 P 01/15/16 40.0 0.16 0.40
ALL 160115P00042500 P 01/15/16 42.5 0.20 0.47
ALL 160115P00045000 P 01/15/16 45.0 0.26 0.56
ALL 160115P00047500 P 01/15/16 47.5 0.33 0.63
ALL 160115P00050000 P 01/15/16 50.0 0.43 0.73
ALL 160115P00052500 P 01/15/16 52.5 0.59 0.93
ALL 160115P00055000 P 01/15/16 55.0 0.76 1.12
ALL 160115P00057500 P 01/15/16 57.5 1.06 1.45
ALL 160115P00060000 P 01/15/16 60.0 1.45 1.86
ALL 160115P00062500 P 01/15/16 62.5 1.98 2.42
ALL 160115P00065000 P 01/15/16 65.0 2.66 3.10
ALL 160115P00067500 P 01/15/16 67.5 3.55 4.10
ALL 160115P00070000 P 01/15/16 70.0 4.70 5.40
ALL 160115P00072500 P 01/15/16 72.5 5.85 6.80
ALL 160115P00075000 P 01/15/16 75.0 7.60 8.50
ALL 160115P00077500 P 01/15/16 77.5 9.40 10.40
ALL 160115P00080000 P 01/15/16 80.0 11.25 12.85
ALL 160115P00085000 P 01/15/16 85.0 15.20 17.30
ALL 160115P00090000 P 01/15/16 90.0 20.10 22.40
ALL 170120C00035000 C 01/20/17 35.0 33.45 35.30
ALL 170120C00037500 C 01/20/17 37.5 29.50 33.95
ALL 170120C00040000 C 01/20/17 40.0 27.70 30.80
ALL 170120C00042500 C 01/20/17 42.5 24.90 29.05
ALL 170120C00045000 C 01/20/17 45.0 23.00 25.85
ALL 170120C00047500 C 01/20/17 47.5 20.65 23.90
ALL 170120C00050000 C 01/20/17 50.0 18.75 20.70
ALL 170120C00055000 C 01/20/17 55.0 14.50 17.30
ALL 170120C00057500 C 01/20/17 57.5 13.00 14.60
ALL 170120C00060000 C 01/20/17 60.0 11.10 12.70
ALL 170120C00062500 C 01/20/17 62.5 9.40 11.00
ALL 170120C00065000 C 01/20/17 65.0 7.80 9.40
ALL 170120C00067500 C 01/20/17 67.5 6.40 7.95
ALL 170120C00070000 C 01/20/17 70.0 5.30 6.50
ALL 170120C00072500 C 01/20/17 72.5 4.05 5.50
ALL 170120C00075000 C 01/20/17 75.0 3.10 4.50
ALL 170120C00077500 C 01/20/17 77.5 2.37 3.75
ALL 170120C00080000 C 01/20/17 80.0 1.90 2.88
ALL 170120C00085000 C 01/20/17 85.0 0.93 1.72
ALL 170120C00090000 C 01/20/17 90.0 0.36 1.20
ALL 170120C00095000 C 01/20/17 95.0 0.10 0.76
ALL 170120P00035000 P 01/20/17 35.0 0.24 0.80
ALL 170120P00037500 P 01/20/17 37.5 0.33 0.90
ALL 170120P00040000 P 01/20/17 40.0 0.44 1.01
ALL 170120P00042500 P 01/20/17 42.5 0.57 1.15
ALL 170120P00045000 P 01/20/17 45.0 0.73 1.33
ALL 170120P00047500 P 01/20/17 47.5 0.92 1.53
ALL 170120P00050000 P 01/20/17 50.0 1.20 1.72
ALL 170120P00055000 P 01/20/17 55.0 1.88 2.78
ALL 170120P00057500 P 01/20/17 57.5 2.37 3.15
ALL 170120P00060000 P 01/20/17 60.0 2.95 3.80
ALL 170120P00062500 P 01/20/17 62.5 3.65 4.55
ALL 170120P00065000 P 01/20/17 65.0 4.45 5.65
ALL 170120P00067500 P 01/20/17 67.5 5.50 7.00
ALL 170120P00070000 P 01/20/17 70.0 6.75 7.95
ALL 170120P00072500 P 01/20/17 72.5 7.85 9.25
ALL 170120P00075000 P 01/20/17 75.0 9.30 11.30
ALL 170120P00077500 P 01/20/17 77.5 11.00 12.50
ALL 170120P00080000 P 01/20/17 80.0 12.70 14.35
ALL 170120P00085000 P 01/20/17 85.0 16.70 18.35
ALL 170120P00090000 P 01/20/17 90.0 21.10 23.40
ALL 170120P00095000 P 01/20/17 95.0 25.30 27.65

OPRA data is delayed 15 minutes.