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 (2014-09-12)Premium Content

Allstate Corporation (ALL)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 141122C00040000 C 11/22/14 40.0 20.05 21.05
ALL 141122C00042500 C 11/22/14 42.5 17.65 18.60
ALL 141122C00045000 C 11/22/14 45.0 15.10 16.25
ALL 141122C00047500 C 11/22/14 47.5 12.70 13.65
ALL 141122C00050000 C 11/22/14 50.0 10.20 11.60
ALL 141122C00052500 C 11/22/14 52.5 7.85 8.65
ALL 141122C00055000 C 11/22/14 55.0 5.50 6.25
ALL 141122C00057500 C 11/22/14 57.5 3.45 3.95
ALL 141122C00060000 C 11/22/14 60.0 1.81 1.93
ALL 141122C00062500 C 11/22/14 62.5 0.60 0.67
ALL 141122C00065000 C 11/22/14 65.0 0.03 0.18
ALL 141122C00067500 C 11/22/14 67.5 0.00 0.14
ALL 141122C00070000 C 11/22/14 70.0 0.00 0.14
ALL 141122C00075000 C 11/22/14 75.0 0.00 0.04
ALL 141122C00080000 C 11/22/14 80.0 0.00 0.03
ALL 141122P00040000 P 11/22/14 40.0 0.00 0.04
ALL 141122P00042500 P 11/22/14 42.5 0.01 0.05
ALL 141122P00045000 P 11/22/14 45.0 0.01 0.07
ALL 141122P00047500 P 11/22/14 47.5 0.03 0.17
ALL 141122P00050000 P 11/22/14 50.0 0.04 0.25
ALL 141122P00052500 P 11/22/14 52.5 0.08 0.29
ALL 141122P00055000 P 11/22/14 55.0 0.19 0.34
ALL 141122P00057500 P 11/22/14 57.5 0.39 0.49
ALL 141122P00060000 P 11/22/14 60.0 0.97 1.04
ALL 141122P00062500 P 11/22/14 62.5 2.20 2.32
ALL 141122P00065000 P 11/22/14 65.0 4.10 4.75
ALL 141122P00067500 P 11/22/14 67.5 6.50 7.35
ALL 141122P00070000 P 11/22/14 70.0 8.95 10.00
ALL 141122P00075000 P 11/22/14 75.0 12.70 15.35
ALL 141122P00080000 P 11/22/14 80.0 18.75 20.35
ALL 141220C00040000 C 12/20/14 40.0 18.90 22.15
ALL 141220C00042500 C 12/20/14 42.5 16.35 19.90
ALL 141220C00045000 C 12/20/14 45.0 13.85 17.25
ALL 141220C00047500 C 12/20/14 47.5 11.40 14.80
ALL 141220C00050000 C 12/20/14 50.0 8.95 12.25
ALL 141220C00052500 C 12/20/14 52.5 7.95 8.70
ALL 141220C00055000 C 12/20/14 55.0 5.55 6.30
ALL 141220C00057500 C 12/20/14 57.5 3.65 4.15
ALL 141220C00060000 C 12/20/14 60.0 2.09 2.20
ALL 141220C00062500 C 12/20/14 62.5 0.84 0.96
ALL 141220C00065000 C 12/20/14 65.0 0.15 0.44
ALL 141220C00067500 C 12/20/14 67.5 0.01 0.25
ALL 141220C00070000 C 12/20/14 70.0 0.00 0.18
ALL 141220C00075000 C 12/20/14 75.0 0.00 0.09
ALL 141220C00080000 C 12/20/14 80.0 0.00 0.04
ALL 141220P00040000 P 12/20/14 40.0 0.00 0.09
ALL 141220P00042500 P 12/20/14 42.5 0.02 0.16
ALL 141220P00045000 P 12/20/14 45.0 0.00 0.24
ALL 141220P00047500 P 12/20/14 47.5 0.05 0.28
ALL 141220P00050000 P 12/20/14 50.0 0.10 0.34
ALL 141220P00052500 P 12/20/14 52.5 0.18 0.43
ALL 141220P00055000 P 12/20/14 55.0 0.40 0.56
ALL 141220P00057500 P 12/20/14 57.5 0.75 0.91
ALL 141220P00060000 P 12/20/14 60.0 1.44 1.57
ALL 141220P00062500 P 12/20/14 62.5 2.69 2.97
ALL 141220P00065000 P 12/20/14 65.0 4.55 5.35
ALL 141220P00067500 P 12/20/14 67.5 6.85 7.90
ALL 141220P00070000 P 12/20/14 70.0 8.10 11.30
ALL 141220P00075000 P 12/20/14 75.0 13.10 16.50
ALL 141220P00080000 P 12/20/14 80.0 18.15 21.40
ALL 150117C00020000 C 01/17/15 20.0 38.80 42.40
ALL 150117C00023000 C 01/17/15 23.0 35.80 39.15
ALL 150117C00025000 C 01/17/15 25.0 33.80 37.15
ALL 150117C00028000 C 01/17/15 28.0 30.85 34.25
ALL 150117C00030000 C 01/17/15 30.0 28.85 32.15
ALL 150117C00033000 C 01/17/15 33.0 25.85 29.15
ALL 150117C00035000 C 01/17/15 35.0 25.00 26.35
ALL 150117C00037000 C 01/17/15 37.0 23.05 24.30
ALL 150117C00040000 C 01/17/15 40.0 20.05 21.10
ALL 150117C00042000 C 01/17/15 42.0 17.70 19.20
ALL 150117C00045000 C 01/17/15 45.0 15.15 16.30
ALL 150117C00047000 C 01/17/15 47.0 12.75 14.35
ALL 150117C00050000 C 01/17/15 50.0 10.30 11.20
ALL 150117C00052500 C 01/17/15 52.5 8.00 8.75
ALL 150117C00055000 C 01/17/15 55.0 5.70 6.40
ALL 150117C00057500 C 01/17/15 57.5 3.80 4.25
ALL 150117C00060000 C 01/17/15 60.0 2.25 2.46
ALL 150117C00062500 C 01/17/15 62.5 1.08 1.17
ALL 150117C00065000 C 01/17/15 65.0 0.41 0.45
ALL 150117C00067500 C 01/17/15 67.5 0.09 0.32
ALL 150117C00070000 C 01/17/15 70.0 0.00 0.23
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 0.03
ALL 150117P00023000 P 01/17/15 23.0 0.00 0.10
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.11
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.12
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.05
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.06
ALL 150117P00035000 P 01/17/15 35.0 0.00 0.07
ALL 150117P00037000 P 01/17/15 37.0 0.00 0.09
ALL 150117P00040000 P 01/17/15 40.0 0.00 0.19
ALL 150117P00042000 P 01/17/15 42.0 0.02 0.22
ALL 150117P00045000 P 01/17/15 45.0 0.10 0.25
ALL 150117P00047000 P 01/17/15 47.0 0.08 0.28
ALL 150117P00050000 P 01/17/15 50.0 0.21 0.40
ALL 150117P00052500 P 01/17/15 52.5 0.33 0.54
ALL 150117P00055000 P 01/17/15 55.0 0.54 0.62
ALL 150117P00057500 P 01/17/15 57.5 0.94 1.03
ALL 150117P00060000 P 01/17/15 60.0 1.67 1.80
ALL 150117P00062500 P 01/17/15 62.5 2.92 3.30
ALL 150117P00065000 P 01/17/15 65.0 4.70 5.60
ALL 150117P00067500 P 01/17/15 67.5 6.90 7.65
ALL 150117P00070000 P 01/17/15 70.0 8.80 10.30
ALL 150117P00075000 P 01/17/15 75.0 14.10 15.60
ALL 150117P00080000 P 01/17/15 80.0 19.00 20.60
ALL 150417C00032500 C 04/17/15 32.5 26.95 28.95
ALL 150417C00035000 C 04/17/15 35.0 25.00 26.50
ALL 150417C00037500 C 04/17/15 37.5 22.50 23.95
ALL 150417C00040000 C 04/17/15 40.0 19.75 21.20
ALL 150417C00042500 C 04/17/15 42.5 17.25 18.75
ALL 150417C00045000 C 04/17/15 45.0 14.80 16.30
ALL 150417C00047500 C 04/17/15 47.5 12.40 13.85
ALL 150417C00050000 C 04/17/15 50.0 10.40 11.60
ALL 150417C00052500 C 04/17/15 52.5 8.20 9.05
ALL 150417C00055000 C 04/17/15 55.0 6.10 6.95
ALL 150417C00057500 C 04/17/15 57.5 4.55 5.05
ALL 150417C00060000 C 04/17/15 60.0 2.91 3.35
ALL 150417C00062500 C 04/17/15 62.5 1.85 2.06
ALL 150417C00065000 C 04/17/15 65.0 1.04 1.27
ALL 150417C00067500 C 04/17/15 67.5 0.51 0.76
ALL 150417C00070000 C 04/17/15 70.0 0.22 0.47
ALL 150417C00075000 C 04/17/15 75.0 0.00 0.25
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.20
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.21
ALL 150417P00035000 P 04/17/15 35.0 0.01 0.26
ALL 150417P00037500 P 04/17/15 37.5 0.01 0.26
ALL 150417P00040000 P 04/17/15 40.0 0.08 0.30
ALL 150417P00042500 P 04/17/15 42.5 0.11 0.36
ALL 150417P00045000 P 04/17/15 45.0 0.22 0.47
ALL 150417P00047500 P 04/17/15 47.5 0.36 0.60
ALL 150417P00050000 P 04/17/15 50.0 0.43 0.84
ALL 150417P00052500 P 04/17/15 52.5 0.76 1.19
ALL 150417P00055000 P 04/17/15 55.0 1.22 1.60
ALL 150417P00057500 P 04/17/15 57.5 1.84 1.95
ALL 150417P00060000 P 04/17/15 60.0 2.75 2.88
ALL 150417P00062500 P 04/17/15 62.5 4.05 4.20
ALL 150417P00065000 P 04/17/15 65.0 5.60 6.65
ALL 150417P00067500 P 04/17/15 67.5 7.55 8.65
ALL 150417P00070000 P 04/17/15 70.0 9.80 10.80
ALL 150417P00075000 P 04/17/15 75.0 14.45 15.95
ALL 150417P00080000 P 04/17/15 80.0 19.35 20.85
ALL 160115C00030000 C 01/15/16 30.0 28.50 32.40
ALL 160115C00032500 C 01/15/16 32.5 26.00 29.90
ALL 160115C00035000 C 01/15/16 35.0 23.50 27.45
ALL 160115C00037500 C 01/15/16 37.5 21.05 24.95
ALL 160115C00040000 C 01/15/16 40.0 19.00 22.15
ALL 160115C00042500 C 01/15/16 42.5 16.60 19.75
ALL 160115C00045000 C 01/15/16 45.0 14.30 17.45
ALL 160115C00047500 C 01/15/16 47.5 13.10 15.20
ALL 160115C00050000 C 01/15/16 50.0 11.05 12.80
ALL 160115C00052500 C 01/15/16 52.5 9.20 10.55
ALL 160115C00055000 C 01/15/16 55.0 7.45 8.80
ALL 160115C00057500 C 01/15/16 57.5 6.00 7.25
ALL 160115C00060000 C 01/15/16 60.0 4.55 5.65
ALL 160115C00062500 C 01/15/16 62.5 3.60 4.55
ALL 160115C00065000 C 01/15/16 65.0 2.81 3.35
ALL 160115C00067500 C 01/15/16 67.5 1.85 2.53
ALL 160115C00070000 C 01/15/16 70.0 1.31 1.96
ALL 160115C00075000 C 01/15/16 75.0 0.52 1.23
ALL 160115C00080000 C 01/15/16 80.0 0.11 0.50
ALL 160115P00030000 P 01/15/16 30.0 0.22 0.40
ALL 160115P00032500 P 01/15/16 32.5 0.22 0.60
ALL 160115P00035000 P 01/15/16 35.0 0.22 0.70
ALL 160115P00037500 P 01/15/16 37.5 0.34 0.81
ALL 160115P00040000 P 01/15/16 40.0 0.51 1.00
ALL 160115P00042500 P 01/15/16 42.5 0.71 1.20
ALL 160115P00045000 P 01/15/16 45.0 1.07 1.25
ALL 160115P00047500 P 01/15/16 47.5 1.40 1.87
ALL 160115P00050000 P 01/15/16 50.0 1.81 2.40
ALL 160115P00052500 P 01/15/16 52.5 2.30 3.45
ALL 160115P00055000 P 01/15/16 55.0 2.91 3.85
ALL 160115P00057500 P 01/15/16 57.5 3.60 4.80
ALL 160115P00060000 P 01/15/16 60.0 4.80 5.90
ALL 160115P00062500 P 01/15/16 62.5 5.90 7.40
ALL 160115P00065000 P 01/15/16 65.0 7.50 9.05
ALL 160115P00067500 P 01/15/16 67.5 9.25 11.10
ALL 160115P00070000 P 01/15/16 70.0 10.70 12.85
ALL 160115P00075000 P 01/15/16 75.0 14.80 17.05
ALL 160115P00080000 P 01/15/16 80.0 19.35 22.55

OPRA data is delayed 15 minutes.