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 (2016-03-11)Premium Content

Allstate Corporation (ALL)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 160617C00035000 C 06/17/16 35.0 32.10 32.90
ALL 160617C00037500 C 06/17/16 37.5 29.60 31.15
ALL 160617C00040000 C 06/17/16 40.0 27.10 27.90
ALL 160617C00042500 C 06/17/16 42.5 24.60 25.40
ALL 160617C00045000 C 06/17/16 45.0 22.10 22.90
ALL 160617C00050000 C 06/17/16 50.0 17.10 17.90
ALL 160617C00055000 C 06/17/16 55.0 12.05 12.90
ALL 160617C00057500 C 06/17/16 57.5 9.45 10.40
ALL 160617C00060000 C 06/17/16 60.0 7.10 7.90
ALL 160617C00062500 C 06/17/16 62.5 4.60 5.45
ALL 160617C00065000 C 06/17/16 65.0 2.39 2.66
ALL 160617C00067500 C 06/17/16 67.5 0.71 0.77
ALL 160617C00070000 C 06/17/16 70.0 0.08 0.13
ALL 160617C00072500 C 06/17/16 72.5 0.00 0.08
ALL 160617C00075000 C 06/17/16 75.0 0.00 0.07
ALL 160617C00080000 C 06/17/16 80.0 0.00 0.07
ALL 160617C00085000 C 06/17/16 85.0 0.00 0.07
ALL 160617C00090000 C 06/17/16 90.0 0.00 0.07
ALL 160617C00095000 C 06/17/16 95.0 0.00 0.07
ALL 160617C00100000 C 06/17/16 100.0 0.00 0.07
ALL 160617P00035000 P 06/17/16 35.0 0.00 0.07
ALL 160617P00037500 P 06/17/16 37.5 0.00 0.07
ALL 160617P00040000 P 06/17/16 40.0 0.00 0.07
ALL 160617P00042500 P 06/17/16 42.5 0.00 0.07
ALL 160617P00045000 P 06/17/16 45.0 0.00 0.07
ALL 160617P00050000 P 06/17/16 50.0 0.00 0.08
ALL 160617P00055000 P 06/17/16 55.0 0.00 0.09
ALL 160617P00057500 P 06/17/16 57.5 0.00 0.10
ALL 160617P00060000 P 06/17/16 60.0 0.04 0.10
ALL 160617P00062500 P 06/17/16 62.5 0.06 0.18
ALL 160617P00065000 P 06/17/16 65.0 0.39 0.40
ALL 160617P00067500 P 06/17/16 67.5 1.22 1.28
ALL 160617P00070000 P 06/17/16 70.0 2.87 3.30
ALL 160617P00072500 P 06/17/16 72.5 4.90 5.70
ALL 160617P00075000 P 06/17/16 75.0 7.40 8.20
ALL 160617P00080000 P 06/17/16 80.0 12.40 13.20
ALL 160617P00085000 P 06/17/16 85.0 17.40 18.20
ALL 160617P00090000 P 06/17/16 90.0 22.40 23.20
ALL 160617P00095000 P 06/17/16 95.0 27.40 28.20
ALL 160617P00100000 P 06/17/16 100.0 32.40 33.25
ALL 160715C00032500 C 07/15/16 32.5 34.50 35.60
ALL 160715C00035000 C 07/15/16 35.0 32.10 33.15
ALL 160715C00037500 C 07/15/16 37.5 29.60 30.40
ALL 160715C00040000 C 07/15/16 40.0 27.10 27.90
ALL 160715C00042500 C 07/15/16 42.5 24.60 25.40
ALL 160715C00045000 C 07/15/16 45.0 22.10 22.90
ALL 160715C00047500 C 07/15/16 47.5 19.60 20.40
ALL 160715C00050000 C 07/15/16 50.0 17.10 17.90
ALL 160715C00055000 C 07/15/16 55.0 12.05 12.90
ALL 160715C00057500 C 07/15/16 57.5 9.60 10.40
ALL 160715C00060000 C 07/15/16 60.0 7.10 7.95
ALL 160715C00062500 C 07/15/16 62.5 4.80 5.55
ALL 160715C00065000 C 07/15/16 65.0 2.81 3.05
ALL 160715C00067500 C 07/15/16 67.5 1.26 1.30
ALL 160715C00070000 C 07/15/16 70.0 0.38 0.40
ALL 160715C00072500 C 07/15/16 72.5 0.06 0.11
ALL 160715C00075000 C 07/15/16 75.0 0.00 0.05
ALL 160715C00077500 C 07/15/16 77.5 0.00 0.07
ALL 160715C00080000 C 07/15/16 80.0 0.00 0.05
ALL 160715C00085000 C 07/15/16 85.0 0.00 0.04
ALL 160715C00090000 C 07/15/16 90.0 0.00 0.04
ALL 160715C00095000 C 07/15/16 95.0 0.00 0.04
ALL 160715P00032500 P 07/15/16 32.5 0.00 0.04
ALL 160715P00035000 P 07/15/16 35.0 0.00 0.04
ALL 160715P00037500 P 07/15/16 37.5 0.00 0.04
ALL 160715P00040000 P 07/15/16 40.0 0.00 0.06
ALL 160715P00042500 P 07/15/16 42.5 0.00 0.08
ALL 160715P00045000 P 07/15/16 45.0 0.00 0.03
ALL 160715P00047500 P 07/15/16 47.5 0.00 0.04
ALL 160715P00050000 P 07/15/16 50.0 0.01 0.03
ALL 160715P00055000 P 07/15/16 55.0 0.05 0.08
ALL 160715P00057500 P 07/15/16 57.5 0.07 0.19
ALL 160715P00060000 P 07/15/16 60.0 0.20 0.21
ALL 160715P00062500 P 07/15/16 62.5 0.40 0.41
ALL 160715P00065000 P 07/15/16 65.0 0.83 0.85
ALL 160715P00067500 P 07/15/16 67.5 1.73 1.79
ALL 160715P00070000 P 07/15/16 70.0 3.15 3.45
ALL 160715P00072500 P 07/15/16 72.5 5.25 5.75
ALL 160715P00075000 P 07/15/16 75.0 7.40 8.25
ALL 160715P00077500 P 07/15/16 77.5 9.90 10.95
ALL 160715P00080000 P 07/15/16 80.0 12.40 13.20
ALL 160715P00085000 P 07/15/16 85.0 17.40 18.20
ALL 160715P00090000 P 07/15/16 90.0 22.40 23.20
ALL 160715P00095000 P 07/15/16 95.0 27.40 28.20
ALL 161021C00032500 C 10/21/16 32.5 34.30 35.45
ALL 161021C00035000 C 10/21/16 35.0 31.65 32.95
ALL 161021C00037500 C 10/21/16 37.5 29.15 30.45
ALL 161021C00040000 C 10/21/16 40.0 26.65 27.95
ALL 161021C00042500 C 10/21/16 42.5 24.55 25.45
ALL 161021C00045000 C 10/21/16 45.0 21.60 22.95
ALL 161021C00047500 C 10/21/16 47.5 19.55 20.45
ALL 161021C00050000 C 10/21/16 50.0 17.05 18.00
ALL 161021C00055000 C 10/21/16 55.0 12.05 13.10
ALL 161021C00057500 C 10/21/16 57.5 9.90 10.80
ALL 161021C00060000 C 10/21/16 60.0 7.80 8.60
ALL 161021C00062500 C 10/21/16 62.5 5.75 6.50
ALL 161021C00065000 C 10/21/16 65.0 4.05 4.30
ALL 161021C00067500 C 10/21/16 67.5 2.45 2.85
ALL 161021C00070000 C 10/21/16 70.0 1.33 1.65
ALL 161021C00072500 C 10/21/16 72.5 0.66 1.03
ALL 161021C00075000 C 10/21/16 75.0 0.19 0.39
ALL 161021C00077500 C 10/21/16 77.5 0.07 0.18
ALL 161021C00080000 C 10/21/16 80.0 0.00 0.15
ALL 161021C00085000 C 10/21/16 85.0 0.00 0.11
ALL 161021C00090000 C 10/21/16 90.0 0.00 0.07
ALL 161021C00095000 C 10/21/16 95.0 0.00 0.05
ALL 161021P00032500 P 10/21/16 32.5 0.03 0.17
ALL 161021P00035000 P 10/21/16 35.0 0.04 0.21
ALL 161021P00037500 P 10/21/16 37.5 0.06 0.23
ALL 161021P00040000 P 10/21/16 40.0 0.08 0.25
ALL 161021P00042500 P 10/21/16 42.5 0.10 0.27
ALL 161021P00045000 P 10/21/16 45.0 0.12 0.30
ALL 161021P00047500 P 10/21/16 47.5 0.16 0.34
ALL 161021P00050000 P 10/21/16 50.0 0.21 0.40
ALL 161021P00055000 P 10/21/16 55.0 0.42 0.68
ALL 161021P00057500 P 10/21/16 57.5 0.59 0.83
ALL 161021P00060000 P 10/21/16 60.0 0.97 1.15
ALL 161021P00062500 P 10/21/16 62.5 1.45 1.63
ALL 161021P00065000 P 10/21/16 65.0 2.12 2.40
ALL 161021P00067500 P 10/21/16 67.5 3.10 3.35
ALL 161021P00070000 P 10/21/16 70.0 4.45 4.85
ALL 161021P00072500 P 10/21/16 72.5 5.90 6.65
ALL 161021P00075000 P 10/21/16 75.0 8.20 8.70
ALL 161021P00077500 P 10/21/16 77.5 10.20 11.10
ALL 161021P00080000 P 10/21/16 80.0 12.60 13.75
ALL 161021P00085000 P 10/21/16 85.0 17.35 18.50
ALL 161021P00090000 P 10/21/16 90.0 22.55 23.95
ALL 161021P00095000 P 10/21/16 95.0 27.60 28.75
ALL 170120C00032500 C 01/20/17 32.5 34.45 35.55
ALL 170120C00035000 C 01/20/17 35.0 31.95 33.00
ALL 170120C00037500 C 01/20/17 37.5 28.40 30.55
ALL 170120C00040000 C 01/20/17 40.0 26.80 28.05
ALL 170120C00042500 C 01/20/17 42.5 24.30 25.55
ALL 170120C00045000 C 01/20/17 45.0 22.05 23.05
ALL 170120C00047500 C 01/20/17 47.5 19.55 20.50
ALL 170120C00050000 C 01/20/17 50.0 17.10 18.15
ALL 170120C00052500 C 01/20/17 52.5 14.75 15.80
ALL 170120C00055000 C 01/20/17 55.0 12.45 13.55
ALL 170120C00057500 C 01/20/17 57.5 10.25 11.35
ALL 170120C00060000 C 01/20/17 60.0 8.35 9.25
ALL 170120C00062500 C 01/20/17 62.5 6.45 7.05
ALL 170120C00065000 C 01/20/17 65.0 4.85 5.20
ALL 170120C00067500 C 01/20/17 67.5 3.50 3.75
ALL 170120C00070000 C 01/20/17 70.0 2.33 2.59
ALL 170120C00072500 C 01/20/17 72.5 1.38 1.66
ALL 170120C00075000 C 01/20/17 75.0 0.79 1.16
ALL 170120C00077500 C 01/20/17 77.5 0.36 0.70
ALL 170120C00080000 C 01/20/17 80.0 0.15 0.41
ALL 170120C00085000 C 01/20/17 85.0 0.00 0.18
ALL 170120C00090000 C 01/20/17 90.0 0.00 0.14
ALL 170120C00095000 C 01/20/17 95.0 0.00 0.10
ALL 170120C00100000 C 01/20/17 100.0 0.00 0.07
ALL 170120P00032500 P 01/20/17 32.5 0.10 0.30
ALL 170120P00035000 P 01/20/17 35.0 0.13 0.34
ALL 170120P00037500 P 01/20/17 37.5 0.15 0.37
ALL 170120P00040000 P 01/20/17 40.0 0.19 0.41
ALL 170120P00042500 P 01/20/17 42.5 0.23 0.46
ALL 170120P00045000 P 01/20/17 45.0 0.30 0.54
ALL 170120P00047500 P 01/20/17 47.5 0.38 0.63
ALL 170120P00050000 P 01/20/17 50.0 0.52 0.76
ALL 170120P00052500 P 01/20/17 52.5 0.79 0.92
ALL 170120P00055000 P 01/20/17 55.0 1.01 1.12
ALL 170120P00057500 P 01/20/17 57.5 1.32 1.40
ALL 170120P00060000 P 01/20/17 60.0 1.76 1.85
ALL 170120P00062500 P 01/20/17 62.5 2.38 2.51
ALL 170120P00065000 P 01/20/17 65.0 3.20 3.35
ALL 170120P00067500 P 01/20/17 67.5 4.10 4.50
ALL 170120P00070000 P 01/20/17 70.0 5.30 6.00
ALL 170120P00072500 P 01/20/17 72.5 6.80 7.55
ALL 170120P00075000 P 01/20/17 75.0 8.55 9.45
ALL 170120P00077500 P 01/20/17 77.5 10.70 11.80
ALL 170120P00080000 P 01/20/17 80.0 12.85 13.95
ALL 170120P00085000 P 01/20/17 85.0 17.70 18.70
ALL 170120P00090000 P 01/20/17 90.0 22.65 23.65
ALL 170120P00095000 P 01/20/17 95.0 27.65 28.65
ALL 170120P00100000 P 01/20/17 100.0 32.60 33.60
ALL 180119C00030000 C 01/19/18 30.0 37.10 38.25
ALL 180119C00032500 C 01/19/18 32.5 34.60 35.75
ALL 180119C00035000 C 01/19/18 35.0 32.10 33.25
ALL 180119C00037500 C 01/19/18 37.5 29.60 30.75
ALL 180119C00040000 C 01/19/18 40.0 27.10 28.25
ALL 180119C00042500 C 01/19/18 42.5 24.75 25.90
ALL 180119C00045000 C 01/19/18 45.0 21.70 23.60
ALL 180119C00047500 C 01/19/18 47.5 19.75 21.45
ALL 180119C00050000 C 01/19/18 50.0 17.95 19.30
ALL 180119C00052500 C 01/19/18 52.5 15.85 17.25
ALL 180119C00055000 C 01/19/18 55.0 13.85 15.30
ALL 180119C00057500 C 01/19/18 57.5 12.00 13.40
ALL 180119C00060000 C 01/19/18 60.0 10.25 11.60
ALL 180119C00062500 C 01/19/18 62.5 8.70 10.00
ALL 180119C00065000 C 01/19/18 65.0 7.25 8.50
ALL 180119C00067500 C 01/19/18 67.5 5.95 7.15
ALL 180119C00070000 C 01/19/18 70.0 4.80 5.80
ALL 180119C00072500 C 01/19/18 72.5 3.80 4.75
ALL 180119C00075000 C 01/19/18 75.0 2.96 3.85
ALL 180119C00077500 C 01/19/18 77.5 2.24 2.85
ALL 180119C00080000 C 01/19/18 80.0 1.67 2.27
ALL 180119C00085000 C 01/19/18 85.0 0.84 1.35
ALL 180119C00090000 C 01/19/18 90.0 0.37 0.93
ALL 180119C00095000 C 01/19/18 95.0 0.13 0.60
ALL 180119P00030000 P 01/19/18 30.0 0.33 0.73
ALL 180119P00032500 P 01/19/18 32.5 0.41 0.82
ALL 180119P00035000 P 01/19/18 35.0 0.50 0.93
ALL 180119P00037500 P 01/19/18 37.5 0.62 1.06
ALL 180119P00040000 P 01/19/18 40.0 0.77 1.23
ALL 180119P00042500 P 01/19/18 42.5 0.94 1.42
ALL 180119P00045000 P 01/19/18 45.0 1.16 1.66
ALL 180119P00047500 P 01/19/18 47.5 1.44 1.93
ALL 180119P00050000 P 01/19/18 50.0 1.78 2.31
ALL 180119P00052500 P 01/19/18 52.5 2.19 2.67
ALL 180119P00055000 P 01/19/18 55.0 2.69 3.35
ALL 180119P00057500 P 01/19/18 57.5 3.25 4.00
ALL 180119P00060000 P 01/19/18 60.0 3.95 4.75
ALL 180119P00062500 P 01/19/18 62.5 4.80 5.65
ALL 180119P00065000 P 01/19/18 65.0 5.80 6.60
ALL 180119P00067500 P 01/19/18 67.5 6.90 7.90
ALL 180119P00070000 P 01/19/18 70.0 8.15 9.25
ALL 180119P00072500 P 01/19/18 72.5 9.55 10.65
ALL 180119P00075000 P 01/19/18 75.0 11.05 12.40
ALL 180119P00077500 P 01/19/18 77.5 12.75 14.15
ALL 180119P00080000 P 01/19/18 80.0 14.55 16.00
ALL 180119P00085000 P 01/19/18 85.0 18.60 20.10
ALL 180119P00090000 P 01/19/18 90.0 23.00 24.50
ALL 180119P00095000 P 01/19/18 95.0 27.70 29.10

OPRA data is delayed 15 minutes.