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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 140920C00037500 C 09/20/14 37.5 22.60 24.25
ALL 140920C00040000 C 09/20/14 40.0 19.50 22.85
ALL 140920C00042500 C 09/20/14 42.5 17.50 19.25
ALL 140920C00045000 C 09/20/14 45.0 14.55 17.85
ALL 140920C00047500 C 09/20/14 47.5 13.15 14.35
ALL 140920C00050000 C 09/20/14 50.0 10.65 11.90
ALL 140920C00052500 C 09/20/14 52.5 8.55 9.10
ALL 140920C00055000 C 09/20/14 55.0 6.05 6.60
ALL 140920C00057500 C 09/20/14 57.5 3.60 4.10
ALL 140920C00060000 C 09/20/14 60.0 1.62 1.71
ALL 140920C00062500 C 09/20/14 62.5 0.17 0.21
ALL 140920C00065000 C 09/20/14 65.0 0.00 0.08
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 0.03
ALL 140920P00050000 P 09/20/14 50.0 0.00 0.04
ALL 140920P00052500 P 09/20/14 52.5 0.00 0.09
ALL 140920P00055000 P 09/20/14 55.0 0.01 0.13
ALL 140920P00057500 P 09/20/14 57.5 0.05 0.15
ALL 140920P00060000 P 09/20/14 60.0 0.17 0.21
ALL 140920P00062500 P 09/20/14 62.5 1.17 1.60
ALL 140920P00065000 P 09/20/14 65.0 3.45 4.00
ALL 140920P00067500 P 09/20/14 67.5 5.95 6.50
ALL 140920P00070000 P 09/20/14 70.0 8.45 9.00
ALL 140920P00075000 P 09/20/14 75.0 12.95 14.15
ALL 141018C00040000 C 10/18/14 40.0 20.85 21.80
ALL 141018C00042500 C 10/18/14 42.5 18.35 19.50
ALL 141018C00045000 C 10/18/14 45.0 15.85 17.20
ALL 141018C00047500 C 10/18/14 47.5 13.40 14.65
ALL 141018C00050000 C 10/18/14 50.0 10.90 11.85
ALL 141018C00052500 C 10/18/14 52.5 8.55 9.10
ALL 141018C00055000 C 10/18/14 55.0 6.15 6.65
ALL 141018C00057500 C 10/18/14 57.5 3.75 4.25
ALL 141018C00060000 C 10/18/14 60.0 1.98 2.00
ALL 141018C00062500 C 10/18/14 62.5 0.56 0.62
ALL 141018C00065000 C 10/18/14 65.0 0.08 0.13
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 0.03
ALL 141018P00042500 P 10/18/14 42.5 0.00 0.04
ALL 141018P00045000 P 10/18/14 45.0 0.03 0.06
ALL 141018P00047500 P 10/18/14 47.5 0.05 0.07
ALL 141018P00050000 P 10/18/14 50.0 0.06 0.10
ALL 141018P00052500 P 10/18/14 52.5 0.02 0.17
ALL 141018P00055000 P 10/18/14 55.0 0.07 0.14
ALL 141018P00057500 P 10/18/14 57.5 0.17 0.21
ALL 141018P00060000 P 10/18/14 60.0 0.52 0.58
ALL 141018P00062500 P 10/18/14 62.5 1.58 1.72
ALL 141018P00065000 P 10/18/14 65.0 3.55 4.00
ALL 141018P00067500 P 10/18/14 67.5 5.95 6.50
ALL 141018P00070000 P 10/18/14 70.0 8.40 9.00
ALL 141122C00040000 C 11/22/14 40.0 20.40 21.80
ALL 141122C00042500 C 11/22/14 42.5 17.95 19.95
ALL 141122C00045000 C 11/22/14 45.0 15.40 17.50
ALL 141122C00047500 C 11/22/14 47.5 13.15 14.50
ALL 141122C00050000 C 11/22/14 50.0 10.65 11.80
ALL 141122C00052500 C 11/22/14 52.5 8.70 9.25
ALL 141122C00055000 C 11/22/14 55.0 6.35 6.85
ALL 141122C00057500 C 11/22/14 57.5 4.45 4.65
ALL 141122C00060000 C 11/22/14 60.0 2.56 2.66
ALL 141122C00062500 C 11/22/14 62.5 1.18 1.24
ALL 141122C00065000 C 11/22/14 65.0 0.32 0.44
ALL 141122C00067500 C 11/22/14 67.5 0.06 0.21
ALL 141122C00070000 C 11/22/14 70.0 0.00 0.12
ALL 141122P00040000 P 11/22/14 40.0 0.01 0.08
ALL 141122P00042500 P 11/22/14 42.5 0.01 0.10
ALL 141122P00045000 P 11/22/14 45.0 0.02 0.19
ALL 141122P00047500 P 11/22/14 47.5 0.04 0.22
ALL 141122P00050000 P 11/22/14 50.0 0.07 0.26
ALL 141122P00052500 P 11/22/14 52.5 0.13 0.31
ALL 141122P00055000 P 11/22/14 55.0 0.26 0.43
ALL 141122P00057500 P 11/22/14 57.5 0.56 0.60
ALL 141122P00060000 P 11/22/14 60.0 1.10 1.17
ALL 141122P00062500 P 11/22/14 62.5 2.18 2.29
ALL 141122P00065000 P 11/22/14 65.0 3.85 4.30
ALL 141122P00067500 P 11/22/14 67.5 6.05 6.60
ALL 141122P00070000 P 11/22/14 70.0 8.45 9.00
ALL 150117C00020000 C 01/17/15 20.0 39.55 43.00
ALL 150117C00023000 C 01/17/15 23.0 36.55 40.00
ALL 150117C00025000 C 01/17/15 25.0 34.55 38.00
ALL 150117C00028000 C 01/17/15 28.0 31.55 35.05
ALL 150117C00030000 C 01/17/15 30.0 29.55 33.05
ALL 150117C00033000 C 01/17/15 33.0 26.55 30.05
ALL 150117C00035000 C 01/17/15 35.0 24.55 28.05
ALL 150117C00037000 C 01/17/15 37.0 23.45 25.70
ALL 150117C00040000 C 01/17/15 40.0 20.55 21.60
ALL 150117C00042000 C 01/17/15 42.0 18.60 20.00
ALL 150117C00045000 C 01/17/15 45.0 15.60 16.80
ALL 150117C00047000 C 01/17/15 47.0 13.75 14.80
ALL 150117C00050000 C 01/17/15 50.0 11.15 11.75
ALL 150117C00052500 C 01/17/15 52.5 8.80 9.30
ALL 150117C00055000 C 01/17/15 55.0 6.55 7.00
ALL 150117C00057500 C 01/17/15 57.5 4.70 4.85
ALL 150117C00060000 C 01/17/15 60.0 2.93 3.05
ALL 150117C00062500 C 01/17/15 62.5 1.41 1.64
ALL 150117C00065000 C 01/17/15 65.0 0.66 0.76
ALL 150117C00067500 C 01/17/15 67.5 0.20 0.40
ALL 150117C00070000 C 01/17/15 70.0 0.07 0.23
ALL 150117C00075000 C 01/17/15 75.0 0.00 0.11
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 0.04
ALL 150117P00025000 P 01/17/15 25.0 0.00 0.03
ALL 150117P00028000 P 01/17/15 28.0 0.00 0.11
ALL 150117P00030000 P 01/17/15 30.0 0.00 0.09
ALL 150117P00033000 P 01/17/15 33.0 0.00 0.07
ALL 150117P00035000 P 01/17/15 35.0 0.01 0.08
ALL 150117P00037000 P 01/17/15 37.0 0.01 0.10
ALL 150117P00040000 P 01/17/15 40.0 0.03 0.19
ALL 150117P00042000 P 01/17/15 42.0 0.03 0.22
ALL 150117P00045000 P 01/17/15 45.0 0.09 0.25
ALL 150117P00047000 P 01/17/15 47.0 0.06 0.29
ALL 150117P00050000 P 01/17/15 50.0 0.21 0.36
ALL 150117P00052500 P 01/17/15 52.5 0.32 0.42
ALL 150117P00055000 P 01/17/15 55.0 0.56 0.63
ALL 150117P00057500 P 01/17/15 57.5 0.96 1.04
ALL 150117P00060000 P 01/17/15 60.0 1.67 1.77
ALL 150117P00062500 P 01/17/15 62.5 2.81 2.95
ALL 150117P00065000 P 01/17/15 65.0 4.45 4.85
ALL 150117P00067500 P 01/17/15 67.5 6.50 7.05
ALL 150117P00070000 P 01/17/15 70.0 8.80 9.40
ALL 150117P00075000 P 01/17/15 75.0 13.55 14.55
ALL 150117P00080000 P 01/17/15 80.0 18.30 19.60
ALL 150417C00032500 C 04/17/15 32.5 27.35 30.05
ALL 150417C00035000 C 04/17/15 35.0 24.05 28.50
ALL 150417C00037500 C 04/17/15 37.5 22.95 24.35
ALL 150417C00040000 C 04/17/15 40.0 20.60 21.85
ALL 150417C00042500 C 04/17/15 42.5 18.25 19.65
ALL 150417C00045000 C 04/17/15 45.0 15.65 16.80
ALL 150417C00047500 C 04/17/15 47.5 13.30 14.80
ALL 150417C00050000 C 04/17/15 50.0 11.20 11.95
ALL 150417C00052500 C 04/17/15 52.5 9.05 9.75
ALL 150417C00055000 C 04/17/15 55.0 6.90 7.45
ALL 150417C00057500 C 04/17/15 57.5 4.80 5.55
ALL 150417C00060000 C 04/17/15 60.0 3.40 3.80
ALL 150417C00062500 C 04/17/15 62.5 2.06 2.46
ALL 150417C00065000 C 04/17/15 65.0 1.22 1.56
ALL 150417C00067500 C 04/17/15 67.5 0.62 0.80
ALL 150417C00070000 C 04/17/15 70.0 0.27 0.50
ALL 150417C00075000 C 04/17/15 75.0 0.00 0.25
ALL 150417C00080000 C 04/17/15 80.0 0.00 0.18
ALL 150417P00032500 P 04/17/15 32.5 0.00 0.17
ALL 150417P00035000 P 04/17/15 35.0 0.00 0.25
ALL 150417P00037500 P 04/17/15 37.5 0.01 0.25
ALL 150417P00040000 P 04/17/15 40.0 0.04 0.29
ALL 150417P00042500 P 04/17/15 42.5 0.09 0.34
ALL 150417P00045000 P 04/17/15 45.0 0.16 0.41
ALL 150417P00047500 P 04/17/15 47.5 0.26 0.49
ALL 150417P00050000 P 04/17/15 50.0 0.42 0.65
ALL 150417P00052500 P 04/17/15 52.5 0.66 0.95
ALL 150417P00055000 P 04/17/15 55.0 1.06 1.39
ALL 150417P00057500 P 04/17/15 57.5 1.67 2.00
ALL 150417P00060000 P 04/17/15 60.0 2.48 2.83
ALL 150417P00062500 P 04/17/15 62.5 3.75 4.10
ALL 150417P00065000 P 04/17/15 65.0 5.25 5.80
ALL 150417P00067500 P 04/17/15 67.5 7.15 7.70
ALL 150417P00070000 P 04/17/15 70.0 9.30 9.90
ALL 150417P00075000 P 04/17/15 75.0 13.60 15.00
ALL 150417P00080000 P 04/17/15 80.0 18.35 19.90
ALL 160115C00030000 C 01/15/16 30.0 29.80 32.75
ALL 160115C00032500 C 01/15/16 32.5 26.50 31.20
ALL 160115C00035000 C 01/15/16 35.0 24.85 27.75
ALL 160115C00037500 C 01/15/16 37.5 22.90 25.25
ALL 160115C00040000 C 01/15/16 40.0 19.90 22.65
ALL 160115C00042500 C 01/15/16 42.5 17.95 20.45
ALL 160115C00045000 C 01/15/16 45.0 15.90 18.00
ALL 160115C00047500 C 01/15/16 47.5 13.35 15.40
ALL 160115C00050000 C 01/15/16 50.0 11.50 13.50
ALL 160115C00052500 C 01/15/16 52.5 9.70 11.25
ALL 160115C00055000 C 01/15/16 55.0 8.00 8.90
ALL 160115C00057500 C 01/15/16 57.5 6.30 7.25
ALL 160115C00060000 C 01/15/16 60.0 4.90 6.00
ALL 160115C00062500 C 01/15/16 62.5 3.70 4.85
ALL 160115C00065000 C 01/15/16 65.0 2.69 3.55
ALL 160115C00067500 C 01/15/16 67.5 2.00 2.75
ALL 160115C00070000 C 01/15/16 70.0 1.13 2.12
ALL 160115C00075000 C 01/15/16 75.0 0.31 1.11
ALL 160115C00080000 C 01/15/16 80.0 0.18 0.65
ALL 160115P00030000 P 01/15/16 30.0 0.22 0.35
ALL 160115P00032500 P 01/15/16 32.5 0.22 0.55
ALL 160115P00035000 P 01/15/16 35.0 0.22 0.63
ALL 160115P00037500 P 01/15/16 37.5 0.25 0.75
ALL 160115P00040000 P 01/15/16 40.0 0.55 0.86
ALL 160115P00042500 P 01/15/16 42.5 0.52 1.03
ALL 160115P00045000 P 01/15/16 45.0 0.92 1.27
ALL 160115P00047500 P 01/15/16 47.5 1.31 1.59
ALL 160115P00050000 P 01/15/16 50.0 1.72 2.00
ALL 160115P00052500 P 01/15/16 52.5 2.28 2.72
ALL 160115P00055000 P 01/15/16 55.0 2.91 3.40
ALL 160115P00057500 P 01/15/16 57.5 3.65 4.30
ALL 160115P00060000 P 01/15/16 60.0 4.70 5.35
ALL 160115P00062500 P 01/15/16 62.5 5.75 6.75
ALL 160115P00065000 P 01/15/16 65.0 7.20 8.25
ALL 160115P00067500 P 01/15/16 67.5 8.45 9.90
ALL 160115P00070000 P 01/15/16 70.0 10.65 12.05
ALL 160115P00075000 P 01/15/16 75.0 14.65 16.25
ALL 160115P00080000 P 01/15/16 80.0 18.70 20.90

OPRA data is delayed 15 minutes.