Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allstate Corporation (ALL)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 180216C00070000 C Feb 16, 2018 70.0 30.55 32.15
ALL 180216C00075000 C Feb 16, 2018 75.0 25.80 28.00
ALL 180216C00080000 C Feb 16, 2018 80.0 19.75 22.20
ALL 180216C00085000 C Feb 16, 2018 85.0 14.90 17.55
ALL 180216C00090000 C Feb 16, 2018 90.0 10.35 12.30
ALL 180216C00095000 C Feb 16, 2018 95.0 6.70 7.10
ALL 180216C00097500 C Feb 16, 2018 97.5 4.75 4.95
ALL 180216C00100000 C Feb 16, 2018 100.0 2.92 3.20
ALL 180216C00105000 C Feb 16, 2018 105.0 0.81 0.91
ALL 180216C00110000 C Feb 16, 2018 110.0 0.16 0.23
ALL 180216C00115000 C Feb 16, 2018 115.0 0.01 0.08
ALL 180216C00120000 C Feb 16, 2018 120.0 0.00 0.13
ALL 180216C00125000 C Feb 16, 2018 125.0 0.00 0.14
ALL 180216C00130000 C Feb 16, 2018 130.0 0.00 0.14
ALL 180216C00135000 C Feb 16, 2018 135.0 0.00 0.14
ALL 180216C00140000 C Feb 16, 2018 140.0 0.00 0.15
ALL 180216C00145000 C Feb 16, 2018 145.0 0.00 0.14
ALL 180216C00150000 C Feb 16, 2018 150.0 0.00 0.14
ALL 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
ALL 180216P00075000 P Feb 16, 2018 75.0 0.00 0.13
ALL 180216P00080000 P Feb 16, 2018 80.0 0.00 0.12
ALL 180216P00085000 P Feb 16, 2018 85.0 0.03 0.09
ALL 180216P00090000 P Feb 16, 2018 90.0 0.12 0.19
ALL 180216P00095000 P Feb 16, 2018 95.0 0.46 0.53
ALL 180216P00097500 P Feb 16, 2018 97.5 0.84 0.96
ALL 180216P00100000 P Feb 16, 2018 100.0 1.59 1.73
ALL 180216P00105000 P Feb 16, 2018 105.0 4.45 4.55
ALL 180216P00110000 P Feb 16, 2018 110.0 8.30 9.10
ALL 180216P00115000 P Feb 16, 2018 115.0 12.30 14.60
ALL 180216P00120000 P Feb 16, 2018 120.0 17.90 19.05
ALL 180216P00125000 P Feb 16, 2018 125.0 22.15 24.25
ALL 180216P00130000 P Feb 16, 2018 130.0 27.45 29.00
ALL 180216P00135000 P Feb 16, 2018 135.0 32.75 34.45
ALL 180216P00140000 P Feb 16, 2018 140.0 37.45 40.75
ALL 180216P00145000 P Feb 16, 2018 145.0 42.55 44.50
ALL 180216P00150000 P Feb 16, 2018 150.0 48.00 49.35
ALL 180316C00070000 C Mar 16, 2018 70.0 29.60 33.80
ALL 180316C00075000 C Mar 16, 2018 75.0 24.80 28.75
ALL 180316C00080000 C Mar 16, 2018 80.0 20.00 23.25
ALL 180316C00085000 C Mar 16, 2018 85.0 14.95 18.50
ALL 180316C00090000 C Mar 16, 2018 90.0 10.90 12.80
ALL 180316C00095000 C Mar 16, 2018 95.0 6.95 7.80
ALL 180316C00097500 C Mar 16, 2018 97.5 4.55 6.25
ALL 180316C00100000 C Mar 16, 2018 100.0 3.55 3.70
ALL 180316C00105000 C Mar 16, 2018 105.0 1.28 1.42
ALL 180316C00110000 C Mar 16, 2018 110.0 0.33 0.43
ALL 180316C00115000 C Mar 16, 2018 115.0 0.05 0.14
ALL 180316C00120000 C Mar 16, 2018 120.0 0.00 0.31
ALL 180316C00125000 C Mar 16, 2018 125.0 0.00 0.15
ALL 180316C00130000 C Mar 16, 2018 130.0 0.00 0.35
ALL 180316C00135000 C Mar 16, 2018 135.0 0.00 0.35
ALL 180316C00140000 C Mar 16, 2018 140.0 0.00 0.36
ALL 180316C00145000 C Mar 16, 2018 145.0 0.00 0.35
ALL 180316C00150000 C Mar 16, 2018 150.0 0.00 0.38
ALL 180316P00070000 P Mar 16, 2018 70.0 0.00 0.12
ALL 180316P00075000 P Mar 16, 2018 75.0 0.02 0.12
ALL 180316P00080000 P Mar 16, 2018 80.0 0.06 0.29
ALL 180316P00085000 P Mar 16, 2018 85.0 0.13 0.27
ALL 180316P00090000 P Mar 16, 2018 90.0 0.36 0.44
ALL 180316P00095000 P Mar 16, 2018 95.0 0.94 1.02
ALL 180316P00097500 P Mar 16, 2018 97.5 1.50 1.60
ALL 180316P00100000 P Mar 16, 2018 100.0 2.34 2.46
ALL 180316P00105000 P Mar 16, 2018 105.0 5.10 5.25
ALL 180316P00110000 P Mar 16, 2018 110.0 8.40 10.10
ALL 180316P00115000 P Mar 16, 2018 115.0 11.65 16.15
ALL 180316P00120000 P Mar 16, 2018 120.0 17.15 20.65
ALL 180316P00125000 P Mar 16, 2018 125.0 21.50 26.00
ALL 180316P00130000 P Mar 16, 2018 130.0 26.50 30.80
ALL 180316P00135000 P Mar 16, 2018 135.0 31.50 35.85
ALL 180316P00140000 P Mar 16, 2018 140.0 36.50 40.85
ALL 180316P00145000 P Mar 16, 2018 145.0 41.50 45.85
ALL 180316P00150000 P Mar 16, 2018 150.0 46.60 50.75
ALL 180420C00047500 C Apr 20, 2018 47.5 52.00 56.20
ALL 180420C00050000 C Apr 20, 2018 50.0 49.25 53.80
ALL 180420C00055000 C Apr 20, 2018 55.0 44.40 48.80
ALL 180420C00060000 C Apr 20, 2018 60.0 39.45 43.80
ALL 180420C00065000 C Apr 20, 2018 65.0 34.40 38.80
ALL 180420C00070000 C Apr 20, 2018 70.0 29.45 33.80
ALL 180420C00075000 C Apr 20, 2018 75.0 25.90 27.45
ALL 180420C00080000 C Apr 20, 2018 80.0 19.80 23.50
ALL 180420C00082500 C Apr 20, 2018 82.5 17.00 21.50
ALL 180420C00085000 C Apr 20, 2018 85.0 15.05 18.55
ALL 180420C00087500 C Apr 20, 2018 87.5 13.45 15.55
ALL 180420C00090000 C Apr 20, 2018 90.0 11.25 13.00
ALL 180420C00092500 C Apr 20, 2018 92.5 9.45 10.35
ALL 180420C00095000 C Apr 20, 2018 95.0 7.45 8.35
ALL 180420C00097500 C Apr 20, 2018 97.5 5.80 6.05
ALL 180420C00100000 C Apr 20, 2018 100.0 4.25 4.40
ALL 180420C00105000 C Apr 20, 2018 105.0 1.91 2.05
ALL 180420C00110000 C Apr 20, 2018 110.0 0.71 0.79
ALL 180420C00115000 C Apr 20, 2018 115.0 0.22 0.30
ALL 180420C00120000 C Apr 20, 2018 120.0 0.06 0.11
ALL 180420C00125000 C Apr 20, 2018 125.0 0.01 0.12
ALL 180420C00130000 C Apr 20, 2018 130.0 0.00 0.16
ALL 180420P00047500 P Apr 20, 2018 47.5 0.00 1.19
ALL 180420P00050000 P Apr 20, 2018 50.0 0.00 0.17
ALL 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
ALL 180420P00060000 P Apr 20, 2018 60.0 0.00 0.12
ALL 180420P00065000 P Apr 20, 2018 65.0 0.00 0.12
ALL 180420P00070000 P Apr 20, 2018 70.0 0.03 0.16
ALL 180420P00075000 P Apr 20, 2018 75.0 0.10 0.17
ALL 180420P00080000 P Apr 20, 2018 80.0 0.18 0.26
ALL 180420P00082500 P Apr 20, 2018 82.5 0.25 0.31
ALL 180420P00085000 P Apr 20, 2018 85.0 0.32 0.40
ALL 180420P00087500 P Apr 20, 2018 87.5 0.45 0.53
ALL 180420P00090000 P Apr 20, 2018 90.0 0.65 0.73
ALL 180420P00092500 P Apr 20, 2018 92.5 0.94 1.04
ALL 180420P00095000 P Apr 20, 2018 95.0 1.36 1.51
ALL 180420P00097500 P Apr 20, 2018 97.5 2.00 2.18
ALL 180420P00100000 P Apr 20, 2018 100.0 2.88 3.05
ALL 180420P00105000 P Apr 20, 2018 105.0 5.55 5.80
ALL 180420P00110000 P Apr 20, 2018 110.0 8.55 10.40
ALL 180420P00115000 P Apr 20, 2018 115.0 11.65 16.25
ALL 180420P00120000 P Apr 20, 2018 120.0 16.95 20.80
ALL 180420P00125000 P Apr 20, 2018 125.0 21.50 26.20
ALL 180420P00130000 P Apr 20, 2018 130.0 26.95 30.60
ALL 180720C00065000 C Jul 20, 2018 65.0 34.50 38.65
ALL 180720C00070000 C Jul 20, 2018 70.0 29.50 34.00
ALL 180720C00075000 C Jul 20, 2018 75.0 24.70 29.20
ALL 180720C00080000 C Jul 20, 2018 80.0 20.80 23.55
ALL 180720C00085000 C Jul 20, 2018 85.0 16.05 19.00
ALL 180720C00090000 C Jul 20, 2018 90.0 11.65 14.70
ALL 180720C00092500 C Jul 20, 2018 92.5 9.65 12.70
ALL 180720C00095000 C Jul 20, 2018 95.0 9.20 9.90
ALL 180720C00097500 C Jul 20, 2018 97.5 7.30 7.65
ALL 180720C00100000 C Jul 20, 2018 100.0 5.90 6.10
ALL 180720C00105000 C Jul 20, 2018 105.0 3.45 3.65
ALL 180720C00110000 C Jul 20, 2018 110.0 1.56 2.17
ALL 180720C00115000 C Jul 20, 2018 115.0 0.88 1.01
ALL 180720C00120000 C Jul 20, 2018 120.0 0.34 0.50
ALL 180720C00125000 C Jul 20, 2018 125.0 0.16 0.26
ALL 180720C00130000 C Jul 20, 2018 130.0 0.03 0.25
ALL 180720C00135000 C Jul 20, 2018 135.0 0.00 0.32
ALL 180720C00140000 C Jul 20, 2018 140.0 0.00 0.18
ALL 180720C00145000 C Jul 20, 2018 145.0 0.00 0.40
ALL 180720P00065000 P Jul 20, 2018 65.0 0.13 0.28
ALL 180720P00070000 P Jul 20, 2018 70.0 0.10 0.37
ALL 180720P00075000 P Jul 20, 2018 75.0 0.26 0.53
ALL 180720P00080000 P Jul 20, 2018 80.0 0.62 0.78
ALL 180720P00085000 P Jul 20, 2018 85.0 0.92 1.10
ALL 180720P00090000 P Jul 20, 2018 90.0 1.57 1.74
ALL 180720P00092500 P Jul 20, 2018 92.5 1.89 2.42
ALL 180720P00095000 P Jul 20, 2018 95.0 2.45 2.92
ALL 180720P00097500 P Jul 20, 2018 97.5 3.35 3.75
ALL 180720P00100000 P Jul 20, 2018 100.0 4.25 4.70
ALL 180720P00105000 P Jul 20, 2018 105.0 6.85 7.10
ALL 180720P00110000 P Jul 20, 2018 110.0 9.10 11.00
ALL 180720P00115000 P Jul 20, 2018 115.0 13.40 15.65
ALL 180720P00120000 P Jul 20, 2018 120.0 16.70 21.30
ALL 180720P00125000 P Jul 20, 2018 125.0 21.50 26.15
ALL 180720P00130000 P Jul 20, 2018 130.0 26.50 30.75
ALL 180720P00135000 P Jul 20, 2018 135.0 31.50 36.15
ALL 180720P00140000 P Jul 20, 2018 140.0 36.50 41.20
ALL 180720P00145000 P Jul 20, 2018 145.0 42.05 45.70
ALL 190118C00035000 C Jan 18, 2019 35.0 64.10 68.70
ALL 190118C00037500 C Jan 18, 2019 37.5 61.50 66.20
ALL 190118C00040000 C Jan 18, 2019 40.0 59.00 63.70
ALL 190118C00042500 C Jan 18, 2019 42.5 56.50 61.20
ALL 190118C00045000 C Jan 18, 2019 45.0 54.00 58.70
ALL 190118C00047500 C Jan 18, 2019 47.5 51.50 56.20
ALL 190118C00050000 C Jan 18, 2019 50.0 49.10 53.80
ALL 190118C00055000 C Jan 18, 2019 55.0 44.10 49.00
ALL 190118C00060000 C Jan 18, 2019 60.0 39.50 44.00
ALL 190118C00062500 C Jan 18, 2019 62.5 37.00 41.60
ALL 190118C00065000 C Jan 18, 2019 65.0 34.50 39.20
ALL 190118C00067500 C Jan 18, 2019 67.5 32.50 37.00
ALL 190118C00070000 C Jan 18, 2019 70.0 30.00 34.60
ALL 190118C00072500 C Jan 18, 2019 72.5 27.95 32.20
ALL 190118C00075000 C Jan 18, 2019 75.0 26.65 29.70
ALL 190118C00077500 C Jan 18, 2019 77.5 24.15 27.70
ALL 190118C00080000 C Jan 18, 2019 80.0 21.55 24.90
ALL 190118C00082500 C Jan 18, 2019 82.5 20.05 23.40
ALL 190118C00085000 C Jan 18, 2019 85.0 18.30 21.15
ALL 190118C00087500 C Jan 18, 2019 87.5 16.10 18.95
ALL 190118C00090000 C Jan 18, 2019 90.0 14.50 16.40
ALL 190118C00092500 C Jan 18, 2019 92.5 12.35 15.40
ALL 190118C00095000 C Jan 18, 2019 95.0 11.10 13.30
ALL 190118C00097500 C Jan 18, 2019 97.5 8.05 10.90
ALL 190118C00100000 C Jan 18, 2019 100.0 8.00 9.45
ALL 190118C00105000 C Jan 18, 2019 105.0 6.05 6.55
ALL 190118C00110000 C Jan 18, 2019 110.0 4.00 4.55
ALL 190118C00115000 C Jan 18, 2019 115.0 2.52 3.10
ALL 190118C00120000 C Jan 18, 2019 120.0 1.48 2.40
ALL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.40
ALL 190118P00037500 P Jan 18, 2019 37.5 0.03 0.34
ALL 190118P00040000 P Jan 18, 2019 40.0 0.17 0.40
ALL 190118P00042500 P Jan 18, 2019 42.5 0.06 0.59
ALL 190118P00045000 P Jan 18, 2019 45.0 0.10 0.52
ALL 190118P00047500 P Jan 18, 2019 47.5 0.26 0.51
ALL 190118P00050000 P Jan 18, 2019 50.0 0.17 0.55
ALL 190118P00055000 P Jan 18, 2019 55.0 0.29 0.70
ALL 190118P00060000 P Jan 18, 2019 60.0 0.56 0.84
ALL 190118P00062500 P Jan 18, 2019 62.5 0.52 0.92
ALL 190118P00065000 P Jan 18, 2019 65.0 0.61 1.00
ALL 190118P00067500 P Jan 18, 2019 67.5 0.52 1.14
ALL 190118P00070000 P Jan 18, 2019 70.0 0.73 1.25
ALL 190118P00072500 P Jan 18, 2019 72.5 1.10 1.48
ALL 190118P00075000 P Jan 18, 2019 75.0 1.45 1.62
ALL 190118P00077500 P Jan 18, 2019 77.5 1.65 2.50
ALL 190118P00080000 P Jan 18, 2019 80.0 1.90 2.57
ALL 190118P00082500 P Jan 18, 2019 82.5 2.20 2.54
ALL 190118P00085000 P Jan 18, 2019 85.0 2.57 2.91
ALL 190118P00087500 P Jan 18, 2019 87.5 2.92 3.40
ALL 190118P00090000 P Jan 18, 2019 90.0 3.60 3.95
ALL 190118P00092500 P Jan 18, 2019 92.5 4.25 4.55
ALL 190118P00095000 P Jan 18, 2019 95.0 5.05 5.30
ALL 190118P00097500 P Jan 18, 2019 97.5 5.65 6.15
ALL 190118P00100000 P Jan 18, 2019 100.0 6.55 7.10
ALL 190118P00105000 P Jan 18, 2019 105.0 8.10 9.85
ALL 190118P00110000 P Jan 18, 2019 110.0 11.40 13.05
ALL 190118P00115000 P Jan 18, 2019 115.0 14.10 17.60
ALL 190118P00120000 P Jan 18, 2019 120.0 18.10 21.65
ALL 200117C00047500 C Jan 17, 2020 47.5 52.00 56.40
ALL 200117C00050000 C Jan 17, 2020 50.0 49.50 54.00
ALL 200117C00055000 C Jan 17, 2020 55.0 45.00 49.20
ALL 200117C00060000 C Jan 17, 2020 60.0 40.50 44.60
ALL 200117C00065000 C Jan 17, 2020 65.0 36.00 40.00
ALL 200117C00070000 C Jan 17, 2020 70.0 32.55 35.60
ALL 200117C00075000 C Jan 17, 2020 75.0 27.50 31.40
ALL 200117C00080000 C Jan 17, 2020 80.0 23.50 27.40
ALL 200117C00082500 C Jan 17, 2020 82.5 21.50 25.40
ALL 200117C00085000 C Jan 17, 2020 85.0 20.65 23.60
ALL 200117C00087500 C Jan 17, 2020 87.5 18.00 21.60
ALL 200117C00090000 C Jan 17, 2020 90.0 16.85 19.95
ALL 200117C00092500 C Jan 17, 2020 92.5 15.05 18.20
ALL 200117C00095000 C Jan 17, 2020 95.0 14.00 16.65
ALL 200117C00097500 C Jan 17, 2020 97.5 12.20 15.15
ALL 200117C00100000 C Jan 17, 2020 100.0 11.25 13.75
ALL 200117C00105000 C Jan 17, 2020 105.0 9.70 11.00
ALL 200117C00110000 C Jan 17, 2020 110.0 7.70 9.60
ALL 200117C00115000 C Jan 17, 2020 115.0 5.95 7.70
ALL 200117C00120000 C Jan 17, 2020 120.0 4.35 5.85
ALL 200117C00125000 C Jan 17, 2020 125.0 2.95 4.70
ALL 200117P00047500 P Jan 17, 2020 47.5 0.00 1.21
ALL 200117P00050000 P Jan 17, 2020 50.0 0.50 1.20
ALL 200117P00055000 P Jan 17, 2020 55.0 0.97 1.48
ALL 200117P00060000 P Jan 17, 2020 60.0 1.26 2.03
ALL 200117P00065000 P Jan 17, 2020 65.0 1.72 2.37
ALL 200117P00070000 P Jan 17, 2020 70.0 1.85 2.86
ALL 200117P00075000 P Jan 17, 2020 75.0 2.45 3.40
ALL 200117P00080000 P Jan 17, 2020 80.0 2.98 4.20
ALL 200117P00082500 P Jan 17, 2020 82.5 3.65 4.75
ALL 200117P00085000 P Jan 17, 2020 85.0 4.40 5.35
ALL 200117P00087500 P Jan 17, 2020 87.5 4.95 6.00
ALL 200117P00090000 P Jan 17, 2020 90.0 5.75 6.85
ALL 200117P00092500 P Jan 17, 2020 92.5 6.25 8.15
ALL 200117P00095000 P Jan 17, 2020 95.0 7.15 8.30
ALL 200117P00097500 P Jan 17, 2020 97.5 7.95 9.65
ALL 200117P00100000 P Jan 17, 2020 100.0 8.90 10.45
ALL 200117P00105000 P Jan 17, 2020 105.0 11.15 12.75
ALL 200117P00110000 P Jan 17, 2020 110.0 13.10 15.80
ALL 200117P00115000 P Jan 17, 2020 115.0 16.10 19.00
ALL 200117P00120000 P Jan 17, 2020 120.0 19.90 22.80
ALL 200117P00125000 P Jan 17, 2020 125.0 24.20 26.25
OPRA data is delayed 15 minutes.