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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 170421C00035000 C 04/21/17 35.0 44.80 47.35
ALL 170421C00037500 C 04/21/17 37.5 41.50 45.85
ALL 170421C00040000 C 04/21/17 40.0 39.15 43.10
ALL 170421C00042500 C 04/21/17 42.5 36.40 40.75
ALL 170421C00045000 C 04/21/17 45.0 35.35 36.85
ALL 170421C00047500 C 04/21/17 47.5 31.45 35.85
ALL 170421C00050000 C 04/21/17 50.0 28.95 33.20
ALL 170421C00055000 C 04/21/17 55.0 23.80 28.40
ALL 170421C00060000 C 04/21/17 60.0 20.45 22.05
ALL 170421C00062500 C 04/21/17 62.5 17.85 19.45
ALL 170421C00065000 C 04/21/17 65.0 14.00 17.20
ALL 170421C00067500 C 04/21/17 67.5 13.20 14.10
ALL 170421C00070000 C 04/21/17 70.0 10.40 11.75
ALL 170421C00072500 C 04/21/17 72.5 8.00 9.20
ALL 170421C00075000 C 04/21/17 75.0 5.65 6.60
ALL 170421C00077500 C 04/21/17 77.5 3.65 4.00
ALL 170421C00080000 C 04/21/17 80.0 1.74 1.93
ALL 170421C00082500 C 04/21/17 82.5 0.48 0.61
ALL 170421C00085000 C 04/21/17 85.0 0.07 0.19
ALL 170421C00087500 C 04/21/17 87.5 0.00 0.05
ALL 170421C00090000 C 04/21/17 90.0 0.00 0.20
ALL 170421C00095000 C 04/21/17 95.0 0.00 0.20
ALL 170421C00100000 C 04/21/17 100.0 0.00 0.21
ALL 170421P00035000 P 04/21/17 35.0 0.00 0.21
ALL 170421P00037500 P 04/21/17 37.5 0.00 0.20
ALL 170421P00040000 P 04/21/17 40.0 0.00 0.20
ALL 170421P00042500 P 04/21/17 42.5 0.00 0.20
ALL 170421P00045000 P 04/21/17 45.0 0.00 0.20
ALL 170421P00047500 P 04/21/17 47.5 0.00 0.20
ALL 170421P00050000 P 04/21/17 50.0 0.00 0.21
ALL 170421P00055000 P 04/21/17 55.0 0.00 0.05
ALL 170421P00060000 P 04/21/17 60.0 0.00 0.20
ALL 170421P00062500 P 04/21/17 62.5 0.00 0.06
ALL 170421P00065000 P 04/21/17 65.0 0.00 0.07
ALL 170421P00067500 P 04/21/17 67.5 0.00 0.12
ALL 170421P00070000 P 04/21/17 70.0 0.02 0.07
ALL 170421P00072500 P 04/21/17 72.5 0.03 0.11
ALL 170421P00075000 P 04/21/17 75.0 0.08 0.22
ALL 170421P00077500 P 04/21/17 77.5 0.22 0.38
ALL 170421P00080000 P 04/21/17 80.0 0.71 0.88
ALL 170421P00082500 P 04/21/17 82.5 1.87 2.18
ALL 170421P00085000 P 04/21/17 85.0 3.50 4.75
ALL 170421P00087500 P 04/21/17 87.5 5.85 7.40
ALL 170421P00090000 P 04/21/17 90.0 8.30 9.60
ALL 170421P00095000 P 04/21/17 95.0 13.00 14.65
ALL 170421P00100000 P 04/21/17 100.0 18.15 19.65
ALL 170519C00065000 C 05/19/17 65.0 15.55 16.90
ALL 170519C00070000 C 05/19/17 70.0 10.60 12.15
ALL 170519C00075000 C 05/19/17 75.0 6.20 7.20
ALL 170519C00077500 C 05/19/17 77.5 4.25 4.85
ALL 170519C00080000 C 05/19/17 80.0 2.58 3.05
ALL 170519C00082500 C 05/19/17 82.5 1.46 1.61
ALL 170519C00085000 C 05/19/17 85.0 0.57 0.76
ALL 170519C00087500 C 05/19/17 87.5 0.16 0.43
ALL 170519C00090000 C 05/19/17 90.0 0.02 0.12
ALL 170519C00092500 C 05/19/17 92.5 0.00 0.05
ALL 170519C00095000 C 05/19/17 95.0 0.00 0.20
ALL 170519C00100000 C 05/19/17 100.0 0.00 0.20
ALL 170519C00105000 C 05/19/17 105.0 0.00 0.20
ALL 170519C00110000 C 05/19/17 110.0 0.00 0.21
ALL 170519C00115000 C 05/19/17 115.0 0.00 0.20
ALL 170519C00120000 C 05/19/17 120.0 0.00 0.20
ALL 170519P00065000 P 05/19/17 65.0 0.03 0.31
ALL 170519P00070000 P 05/19/17 70.0 0.14 0.44
ALL 170519P00075000 P 05/19/17 75.0 0.49 0.70
ALL 170519P00077500 P 05/19/17 77.5 0.92 1.11
ALL 170519P00080000 P 05/19/17 80.0 1.69 1.92
ALL 170519P00082500 P 05/19/17 82.5 2.71 3.05
ALL 170519P00085000 P 05/19/17 85.0 4.15 4.70
ALL 170519P00087500 P 05/19/17 87.5 6.15 7.25
ALL 170519P00090000 P 05/19/17 90.0 8.40 9.60
ALL 170519P00092500 P 05/19/17 92.5 10.90 12.05
ALL 170519P00095000 P 05/19/17 95.0 13.00 14.50
ALL 170519P00100000 P 05/19/17 100.0 18.00 19.50
ALL 170519P00105000 P 05/19/17 105.0 22.95 24.55
ALL 170519P00110000 P 05/19/17 110.0 28.00 29.50
ALL 170519P00115000 P 05/19/17 115.0 31.95 35.70
ALL 170519P00120000 P 05/19/17 120.0 38.20 39.50
ALL 170721C00037500 C 07/21/17 37.5 42.90 44.70
ALL 170721C00040000 C 07/21/17 40.0 38.95 43.40
ALL 170721C00042500 C 07/21/17 42.5 36.40 40.95
ALL 170721C00045000 C 07/21/17 45.0 33.90 38.40
ALL 170721C00047500 C 07/21/17 47.5 31.50 36.00
ALL 170721C00050000 C 07/21/17 50.0 29.00 33.35
ALL 170721C00055000 C 07/21/17 55.0 24.30 28.35
ALL 170721C00060000 C 07/21/17 60.0 20.30 22.10
ALL 170721C00062500 C 07/21/17 62.5 17.80 20.15
ALL 170721C00065000 C 07/21/17 65.0 15.70 17.05
ALL 170721C00067500 C 07/21/17 67.5 13.40 15.00
ALL 170721C00070000 C 07/21/17 70.0 11.05 12.20
ALL 170721C00072500 C 07/21/17 72.5 8.80 9.50
ALL 170721C00075000 C 07/21/17 75.0 6.85 7.30
ALL 170721C00077500 C 07/21/17 77.5 4.95 5.50
ALL 170721C00080000 C 07/21/17 80.0 3.20 3.60
ALL 170721C00082500 C 07/21/17 82.5 2.02 2.23
ALL 170721C00085000 C 07/21/17 85.0 1.02 1.25
ALL 170721C00087500 C 07/21/17 87.5 0.46 0.65
ALL 170721C00090000 C 07/21/17 90.0 0.16 0.33
ALL 170721C00095000 C 07/21/17 95.0 0.01 0.07
ALL 170721C00100000 C 07/21/17 100.0 0.00 0.07
ALL 170721C00105000 C 07/21/17 105.0 0.00 0.27
ALL 170721P00037500 P 07/21/17 37.5 0.00 0.30
ALL 170721P00040000 P 07/21/17 40.0 0.00 0.29
ALL 170721P00042500 P 07/21/17 42.5 0.00 0.31
ALL 170721P00045000 P 07/21/17 45.0 0.00 0.32
ALL 170721P00047500 P 07/21/17 47.5 0.00 0.36
ALL 170721P00050000 P 07/21/17 50.0 0.00 0.37
ALL 170721P00055000 P 07/21/17 55.0 0.03 0.14
ALL 170721P00060000 P 07/21/17 60.0 0.06 0.32
ALL 170721P00062500 P 07/21/17 62.5 0.10 0.47
ALL 170721P00065000 P 07/21/17 65.0 0.16 0.54
ALL 170721P00067500 P 07/21/17 67.5 0.28 0.53
ALL 170721P00070000 P 07/21/17 70.0 0.50 0.66
ALL 170721P00072500 P 07/21/17 72.5 0.70 0.88
ALL 170721P00075000 P 07/21/17 75.0 1.07 1.22
ALL 170721P00077500 P 07/21/17 77.5 1.59 1.76
ALL 170721P00080000 P 07/21/17 80.0 2.27 2.65
ALL 170721P00082500 P 07/21/17 82.5 3.55 3.85
ALL 170721P00085000 P 07/21/17 85.0 5.10 5.45
ALL 170721P00087500 P 07/21/17 87.5 6.95 7.75
ALL 170721P00090000 P 07/21/17 90.0 8.80 9.95
ALL 170721P00095000 P 07/21/17 95.0 13.30 15.10
ALL 170721P00100000 P 07/21/17 100.0 16.90 21.35
ALL 170721P00105000 P 07/21/17 105.0 23.20 24.85
ALL 171020C00042500 C 10/20/17 42.5 37.80 39.75
ALL 171020C00045000 C 10/20/17 45.0 34.05 38.40
ALL 171020C00047500 C 10/20/17 47.5 31.70 36.00
ALL 171020C00050000 C 10/20/17 50.0 29.35 33.20
ALL 171020C00055000 C 10/20/17 55.0 24.70 27.90
ALL 171020C00060000 C 10/20/17 60.0 19.65 23.55
ALL 171020C00065000 C 10/20/17 65.0 15.50 17.60
ALL 171020C00070000 C 10/20/17 70.0 11.60 12.90
ALL 171020C00072500 C 10/20/17 72.5 9.50 10.75
ALL 171020C00075000 C 10/20/17 75.0 7.50 8.45
ALL 171020C00077500 C 10/20/17 77.5 5.80 6.50
ALL 171020C00080000 C 10/20/17 80.0 4.25 4.85
ALL 171020C00082500 C 10/20/17 82.5 3.00 3.50
ALL 171020C00085000 C 10/20/17 85.0 2.02 2.44
ALL 171020C00087500 C 10/20/17 87.5 1.27 1.58
ALL 171020C00090000 C 10/20/17 90.0 0.64 0.95
ALL 171020C00095000 C 10/20/17 95.0 0.16 0.58
ALL 171020C00100000 C 10/20/17 100.0 0.00 0.40
ALL 171020C00105000 C 10/20/17 105.0 0.00 0.35
ALL 171020C00110000 C 10/20/17 110.0 0.00 0.37
ALL 171020C00115000 C 10/20/17 115.0 0.00 0.36
ALL 171020C00120000 C 10/20/17 120.0 0.00 0.37
ALL 171020P00042500 P 10/20/17 42.5 0.05 0.47
ALL 171020P00045000 P 10/20/17 45.0 0.07 0.49
ALL 171020P00047500 P 10/20/17 47.5 0.05 0.50
ALL 171020P00050000 P 10/20/17 50.0 0.12 0.50
ALL 171020P00055000 P 10/20/17 55.0 0.21 0.60
ALL 171020P00060000 P 10/20/17 60.0 0.36 0.77
ALL 171020P00065000 P 10/20/17 65.0 0.59 0.99
ALL 171020P00070000 P 10/20/17 70.0 1.10 1.44
ALL 171020P00072500 P 10/20/17 72.5 1.45 1.80
ALL 171020P00075000 P 10/20/17 75.0 1.97 2.35
ALL 171020P00077500 P 10/20/17 77.5 2.55 3.10
ALL 171020P00080000 P 10/20/17 80.0 3.40 4.05
ALL 171020P00082500 P 10/20/17 82.5 4.60 5.30
ALL 171020P00085000 P 10/20/17 85.0 5.95 6.80
ALL 171020P00087500 P 10/20/17 87.5 7.55 8.55
ALL 171020P00090000 P 10/20/17 90.0 9.55 10.55
ALL 171020P00095000 P 10/20/17 95.0 13.65 15.05
ALL 171020P00100000 P 10/20/17 100.0 18.15 20.80
ALL 171020P00105000 P 10/20/17 105.0 21.90 26.40
ALL 171020P00110000 P 10/20/17 110.0 26.90 31.40
ALL 171020P00115000 P 10/20/17 115.0 32.90 34.85
ALL 171020P00120000 P 10/20/17 120.0 37.85 40.25
ALL 180119C00030000 C 01/19/18 30.0 50.00 52.40
ALL 180119C00032500 C 01/19/18 32.5 46.25 51.00
ALL 180119C00035000 C 01/19/18 35.0 43.75 48.40
ALL 180119C00037500 C 01/19/18 37.5 41.55 46.00
ALL 180119C00040000 C 01/19/18 40.0 39.05 43.50
ALL 180119C00042500 C 01/19/18 42.5 36.55 41.00
ALL 180119C00045000 C 01/19/18 45.0 34.15 38.50
ALL 180119C00047500 C 01/19/18 47.5 31.65 36.20
ALL 180119C00050000 C 01/19/18 50.0 30.55 32.10
ALL 180119C00052500 C 01/19/18 52.5 26.80 31.20
ALL 180119C00055000 C 01/19/18 55.0 25.80 27.95
ALL 180119C00057500 C 01/19/18 57.5 21.75 26.40
ALL 180119C00060000 C 01/19/18 60.0 21.10 22.55
ALL 180119C00062500 C 01/19/18 62.5 18.85 20.30
ALL 180119C00065000 C 01/19/18 65.0 16.60 18.00
ALL 180119C00067500 C 01/19/18 67.5 14.50 15.75
ALL 180119C00070000 C 01/19/18 70.0 12.35 13.65
ALL 180119C00072500 C 01/19/18 72.5 10.45 11.55
ALL 180119C00075000 C 01/19/18 75.0 8.50 9.30
ALL 180119C00077500 C 01/19/18 77.5 6.95 7.45
ALL 180119C00080000 C 01/19/18 80.0 5.35 6.15
ALL 180119C00082500 C 01/19/18 82.5 4.05 5.00
ALL 180119C00085000 C 01/19/18 85.0 2.91 3.50
ALL 180119C00087500 C 01/19/18 87.5 2.05 2.69
ALL 180119C00090000 C 01/19/18 90.0 1.41 2.04
ALL 180119C00095000 C 01/19/18 95.0 0.43 0.92
ALL 180119C00100000 C 01/19/18 100.0 0.09 0.59
ALL 180119P00030000 P 01/19/18 30.0 0.01 0.27
ALL 180119P00032500 P 01/19/18 32.5 0.03 0.30
ALL 180119P00035000 P 01/19/18 35.0 0.05 0.68
ALL 180119P00037500 P 01/19/18 37.5 0.06 0.72
ALL 180119P00040000 P 01/19/18 40.0 0.09 0.75
ALL 180119P00042500 P 01/19/18 42.5 0.12 0.78
ALL 180119P00045000 P 01/19/18 45.0 0.15 0.83
ALL 180119P00047500 P 01/19/18 47.5 0.20 0.88
ALL 180119P00050000 P 01/19/18 50.0 0.26 0.94
ALL 180119P00052500 P 01/19/18 52.5 0.34 1.02
ALL 180119P00055000 P 01/19/18 55.0 0.43 1.12
ALL 180119P00057500 P 01/19/18 57.5 0.76 1.26
ALL 180119P00060000 P 01/19/18 60.0 0.90 1.41
ALL 180119P00062500 P 01/19/18 62.5 1.08 1.57
ALL 180119P00065000 P 01/19/18 65.0 1.33 1.55
ALL 180119P00067500 P 01/19/18 67.5 1.62 1.89
ALL 180119P00070000 P 01/19/18 70.0 1.99 2.23
ALL 180119P00072500 P 01/19/18 72.5 2.47 2.86
ALL 180119P00075000 P 01/19/18 75.0 3.05 3.35
ALL 180119P00077500 P 01/19/18 77.5 3.85 4.20
ALL 180119P00080000 P 01/19/18 80.0 4.80 5.10
ALL 180119P00082500 P 01/19/18 82.5 5.60 6.35
ALL 180119P00085000 P 01/19/18 85.0 6.90 7.80
ALL 180119P00087500 P 01/19/18 87.5 8.40 9.45
ALL 180119P00090000 P 01/19/18 90.0 10.15 11.65
ALL 180119P00095000 P 01/19/18 95.0 14.10 15.65
ALL 180119P00100000 P 01/19/18 100.0 18.70 19.95
ALL 190118C00035000 C 01/18/19 35.0 45.20 47.70
ALL 190118C00037500 C 01/18/19 37.5 41.30 46.00
ALL 190118C00040000 C 01/18/19 40.0 38.90 43.50
ALL 190118C00042500 C 01/18/19 42.5 36.50 41.00
ALL 190118C00045000 C 01/18/19 45.0 34.10 38.80
ALL 190118C00047500 C 01/18/19 47.5 31.70 36.40
ALL 190118C00050000 C 01/18/19 50.0 30.25 32.75
ALL 190118C00055000 C 01/18/19 55.0 25.50 29.15
ALL 190118C00060000 C 01/18/19 60.0 22.05 24.05
ALL 190118C00062500 C 01/18/19 62.5 19.95 22.00
ALL 190118C00065000 C 01/18/19 65.0 17.90 19.95
ALL 190118C00067500 C 01/18/19 67.5 15.95 18.05
ALL 190118C00070000 C 01/18/19 70.0 14.10 16.15
ALL 190118C00072500 C 01/18/19 72.5 12.30 14.40
ALL 190118C00075000 C 01/18/19 75.0 10.70 12.70
ALL 190118C00077500 C 01/18/19 77.5 9.60 10.95
ALL 190118C00080000 C 01/18/19 80.0 8.20 9.50
ALL 190118C00082500 C 01/18/19 82.5 6.90 8.20
ALL 190118C00085000 C 01/18/19 85.0 5.70 6.95
ALL 190118C00087500 C 01/18/19 87.5 4.75 5.65
ALL 190118C00090000 C 01/18/19 90.0 3.80 4.90
ALL 190118C00095000 C 01/18/19 95.0 2.30 3.30
ALL 190118C00100000 C 01/18/19 100.0 1.42 2.19
ALL 190118C00105000 C 01/18/19 105.0 0.74 1.28
ALL 190118C00110000 C 01/18/19 110.0 0.24 1.11
ALL 190118C00115000 C 01/18/19 115.0 0.09 0.92
ALL 190118P00035000 P 01/18/19 35.0 0.39 1.00
ALL 190118P00037500 P 01/18/19 37.5 0.39 1.11
ALL 190118P00040000 P 01/18/19 40.0 0.56 1.21
ALL 190118P00042500 P 01/18/19 42.5 0.68 1.34
ALL 190118P00045000 P 01/18/19 45.0 0.79 1.49
ALL 190118P00047500 P 01/18/19 47.5 0.95 1.20
ALL 190118P00050000 P 01/18/19 50.0 1.11 1.50
ALL 190118P00055000 P 01/18/19 55.0 1.53 2.31
ALL 190118P00060000 P 01/18/19 60.0 2.04 2.81
ALL 190118P00062500 P 01/18/19 62.5 2.48 3.25
ALL 190118P00065000 P 01/18/19 65.0 2.81 3.60
ALL 190118P00067500 P 01/18/19 67.5 3.40 4.25
ALL 190118P00070000 P 01/18/19 70.0 3.95 4.70
ALL 190118P00072500 P 01/18/19 72.5 4.55 5.45
ALL 190118P00075000 P 01/18/19 75.0 5.30 6.35
ALL 190118P00077500 P 01/18/19 77.5 6.15 7.25
ALL 190118P00080000 P 01/18/19 80.0 7.15 8.20
ALL 190118P00082500 P 01/18/19 82.5 8.20 9.50
ALL 190118P00085000 P 01/18/19 85.0 9.40 10.85
ALL 190118P00087500 P 01/18/19 87.5 10.75 12.25
ALL 190118P00090000 P 01/18/19 90.0 12.20 13.85
ALL 190118P00095000 P 01/18/19 95.0 15.55 17.30
ALL 190118P00100000 P 01/18/19 100.0 19.45 21.35
ALL 190118P00105000 P 01/18/19 105.0 23.80 25.80
ALL 190118P00110000 P 01/18/19 110.0 28.45 30.30
ALL 190118P00115000 P 01/18/19 115.0 33.20 34.90

OPRA data is delayed 15 minutes.