Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allstate Corporation (ALL)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 180518C00070000 C May 18, 2018 70.0 26.80 28.60
ALL 180518C00075000 C May 18, 2018 75.0 21.70 23.15
ALL 180518C00080000 C May 18, 2018 80.0 17.10 17.85
ALL 180518C00085000 C May 18, 2018 85.0 12.20 13.20
ALL 180518C00087500 C May 18, 2018 87.5 9.85 11.20
ALL 180518C00090000 C May 18, 2018 90.0 7.60 8.25
ALL 180518C00092500 C May 18, 2018 92.5 5.70 6.10
ALL 180518C00095000 C May 18, 2018 95.0 4.00 4.15
ALL 180518C00097500 C May 18, 2018 97.5 2.51 2.60
ALL 180518C00100000 C May 18, 2018 100.0 1.42 1.46
ALL 180518C00105000 C May 18, 2018 105.0 0.29 0.35
ALL 180518C00110000 C May 18, 2018 110.0 0.04 0.12
ALL 180518C00115000 C May 18, 2018 115.0 0.00 0.12
ALL 180518C00120000 C May 18, 2018 120.0 0.00 0.23
ALL 180518C00125000 C May 18, 2018 125.0 0.00 0.16
ALL 180518C00130000 C May 18, 2018 130.0 0.00 0.20
ALL 180518P00070000 P May 18, 2018 70.0 0.00 0.13
ALL 180518P00075000 P May 18, 2018 75.0 0.00 0.22
ALL 180518P00080000 P May 18, 2018 80.0 0.04 0.13
ALL 180518P00085000 P May 18, 2018 85.0 0.14 0.20
ALL 180518P00087500 P May 18, 2018 87.5 0.25 0.31
ALL 180518P00090000 P May 18, 2018 90.0 0.43 0.52
ALL 180518P00092500 P May 18, 2018 92.5 0.81 0.93
ALL 180518P00095000 P May 18, 2018 95.0 1.40 1.56
ALL 180518P00097500 P May 18, 2018 97.5 2.42 2.64
ALL 180518P00100000 P May 18, 2018 100.0 3.80 4.10
ALL 180518P00105000 P May 18, 2018 105.0 7.60 8.40
ALL 180518P00110000 P May 18, 2018 110.0 11.85 13.35
ALL 180518P00115000 P May 18, 2018 115.0 16.65 18.20
ALL 180518P00120000 P May 18, 2018 120.0 21.65 23.40
ALL 180518P00125000 P May 18, 2018 125.0 26.80 28.30
ALL 180518P00130000 P May 18, 2018 130.0 31.55 33.35
ALL 180615C00070000 C Jun 15, 2018 70.0 26.60 29.30
ALL 180615C00075000 C Jun 15, 2018 75.0 22.00 23.10
ALL 180615C00080000 C Jun 15, 2018 80.0 17.35 18.05
ALL 180615C00085000 C Jun 15, 2018 85.0 12.45 13.35
ALL 180615C00090000 C Jun 15, 2018 90.0 7.70 8.65
ALL 180615C00092500 C Jun 15, 2018 92.5 6.15 6.50
ALL 180615C00095000 C Jun 15, 2018 95.0 4.35 4.65
ALL 180615C00097500 C Jun 15, 2018 97.5 3.00 3.10
ALL 180615C00100000 C Jun 15, 2018 100.0 1.88 1.94
ALL 180615C00105000 C Jun 15, 2018 105.0 0.54 0.61
ALL 180615C00110000 C Jun 15, 2018 110.0 0.11 0.18
ALL 180615C00115000 C Jun 15, 2018 115.0 0.00 0.12
ALL 180615C00120000 C Jun 15, 2018 120.0 0.00 0.12
ALL 180615C00125000 C Jun 15, 2018 125.0 0.00 0.13
ALL 180615C00130000 C Jun 15, 2018 130.0 0.00 0.10
ALL 180615C00135000 C Jun 15, 2018 135.0 0.00 0.11
ALL 180615P00070000 P Jun 15, 2018 70.0 0.04 0.12
ALL 180615P00075000 P Jun 15, 2018 75.0 0.09 0.15
ALL 180615P00080000 P Jun 15, 2018 80.0 0.17 0.24
ALL 180615P00085000 P Jun 15, 2018 85.0 0.39 0.52
ALL 180615P00090000 P Jun 15, 2018 90.0 0.89 1.03
ALL 180615P00092500 P Jun 15, 2018 92.5 1.39 1.53
ALL 180615P00095000 P Jun 15, 2018 95.0 2.10 2.32
ALL 180615P00097500 P Jun 15, 2018 97.5 3.10 3.40
ALL 180615P00100000 P Jun 15, 2018 100.0 4.50 4.75
ALL 180615P00105000 P Jun 15, 2018 105.0 8.15 8.65
ALL 180615P00110000 P Jun 15, 2018 110.0 12.50 13.30
ALL 180615P00115000 P Jun 15, 2018 115.0 17.50 18.30
ALL 180615P00120000 P Jun 15, 2018 120.0 20.65 24.70
ALL 180615P00125000 P Jun 15, 2018 125.0 25.75 29.55
ALL 180615P00130000 P Jun 15, 2018 130.0 30.75 34.75
ALL 180615P00135000 P Jun 15, 2018 135.0 35.60 39.75
ALL 180720C00060000 C Jul 20, 2018 60.0 36.25 38.85
ALL 180720C00065000 C Jul 20, 2018 65.0 31.40 33.30
ALL 180720C00070000 C Jul 20, 2018 70.0 26.75 28.50
ALL 180720C00075000 C Jul 20, 2018 75.0 22.20 23.00
ALL 180720C00080000 C Jul 20, 2018 80.0 17.35 18.25
ALL 180720C00082500 C Jul 20, 2018 82.5 15.05 16.05
ALL 180720C00085000 C Jul 20, 2018 85.0 12.70 13.45
ALL 180720C00087500 C Jul 20, 2018 87.5 10.70 11.15
ALL 180720C00090000 C Jul 20, 2018 90.0 8.85 9.00
ALL 180720C00092500 C Jul 20, 2018 92.5 6.70 7.10
ALL 180720C00095000 C Jul 20, 2018 95.0 5.10 5.30
ALL 180720C00097500 C Jul 20, 2018 97.5 3.65 3.75
ALL 180720C00100000 C Jul 20, 2018 100.0 2.48 2.58
ALL 180720C00105000 C Jul 20, 2018 105.0 0.95 1.04
ALL 180720C00110000 C Jul 20, 2018 110.0 0.28 0.39
ALL 180720C00115000 C Jul 20, 2018 115.0 0.05 0.15
ALL 180720C00120000 C Jul 20, 2018 120.0 0.00 0.13
ALL 180720C00125000 C Jul 20, 2018 125.0 0.00 0.13
ALL 180720C00130000 C Jul 20, 2018 130.0 0.00 0.45
ALL 180720C00135000 C Jul 20, 2018 135.0 0.00 0.70
ALL 180720C00140000 C Jul 20, 2018 140.0 0.00 0.69
ALL 180720C00145000 C Jul 20, 2018 145.0 0.00 0.22
ALL 180720P00060000 P Jul 20, 2018 60.0 0.02 0.30
ALL 180720P00065000 P Jul 20, 2018 65.0 0.07 0.14
ALL 180720P00070000 P Jul 20, 2018 70.0 0.10 0.22
ALL 180720P00075000 P Jul 20, 2018 75.0 0.21 0.32
ALL 180720P00080000 P Jul 20, 2018 80.0 0.36 0.53
ALL 180720P00082500 P Jul 20, 2018 82.5 0.49 0.66
ALL 180720P00085000 P Jul 20, 2018 85.0 0.69 0.80
ALL 180720P00087500 P Jul 20, 2018 87.5 0.95 1.11
ALL 180720P00090000 P Jul 20, 2018 90.0 1.33 1.50
ALL 180720P00092500 P Jul 20, 2018 92.5 1.86 2.10
ALL 180720P00095000 P Jul 20, 2018 95.0 2.62 2.91
ALL 180720P00097500 P Jul 20, 2018 97.5 3.65 4.00
ALL 180720P00100000 P Jul 20, 2018 100.0 4.95 5.30
ALL 180720P00105000 P Jul 20, 2018 105.0 8.35 8.95
ALL 180720P00110000 P Jul 20, 2018 110.0 12.60 13.40
ALL 180720P00115000 P Jul 20, 2018 115.0 16.80 19.00
ALL 180720P00120000 P Jul 20, 2018 120.0 22.00 23.75
ALL 180720P00125000 P Jul 20, 2018 125.0 26.65 29.20
ALL 180720P00130000 P Jul 20, 2018 130.0 31.95 34.35
ALL 180720P00135000 P Jul 20, 2018 135.0 36.55 39.30
ALL 180720P00140000 P Jul 20, 2018 140.0 41.55 43.80
ALL 180720P00145000 P Jul 20, 2018 145.0 47.00 48.40
ALL 181019C00060000 C Oct 19, 2018 60.0 36.60 38.65
ALL 181019C00065000 C Oct 19, 2018 65.0 31.60 33.80
ALL 181019C00070000 C Oct 19, 2018 70.0 27.05 28.95
ALL 181019C00075000 C Oct 19, 2018 75.0 22.55 24.25
ALL 181019C00080000 C Oct 19, 2018 80.0 18.05 19.00
ALL 181019C00085000 C Oct 19, 2018 85.0 13.95 14.70
ALL 181019C00087500 C Oct 19, 2018 87.5 11.95 12.60
ALL 181019C00090000 C Oct 19, 2018 90.0 9.95 10.50
ALL 181019C00092500 C Oct 19, 2018 92.5 8.05 8.70
ALL 181019C00095000 C Oct 19, 2018 95.0 6.40 7.10
ALL 181019C00097500 C Oct 19, 2018 97.5 5.20 5.60
ALL 181019C00100000 C Oct 19, 2018 100.0 3.80 4.35
ALL 181019C00105000 C Oct 19, 2018 105.0 2.14 2.44
ALL 181019C00110000 C Oct 19, 2018 110.0 1.11 1.20
ALL 181019C00115000 C Oct 19, 2018 115.0 0.44 0.59
ALL 181019C00120000 C Oct 19, 2018 120.0 0.16 0.30
ALL 181019C00125000 C Oct 19, 2018 125.0 0.04 0.18
ALL 181019C00130000 C Oct 19, 2018 130.0 0.00 0.40
ALL 181019P00060000 P Oct 19, 2018 60.0 0.21 0.31
ALL 181019P00065000 P Oct 19, 2018 65.0 0.30 0.70
ALL 181019P00070000 P Oct 19, 2018 70.0 0.44 0.55
ALL 181019P00075000 P Oct 19, 2018 75.0 0.65 0.76
ALL 181019P00080000 P Oct 19, 2018 80.0 0.99 1.38
ALL 181019P00085000 P Oct 19, 2018 85.0 1.58 1.92
ALL 181019P00087500 P Oct 19, 2018 87.5 1.90 2.34
ALL 181019P00090000 P Oct 19, 2018 90.0 2.51 2.87
ALL 181019P00092500 P Oct 19, 2018 92.5 3.30 3.55
ALL 181019P00095000 P Oct 19, 2018 95.0 4.10 4.50
ALL 181019P00097500 P Oct 19, 2018 97.5 5.20 5.50
ALL 181019P00100000 P Oct 19, 2018 100.0 6.45 6.85
ALL 181019P00105000 P Oct 19, 2018 105.0 9.40 10.15
ALL 181019P00110000 P Oct 19, 2018 110.0 13.05 14.00
ALL 181019P00115000 P Oct 19, 2018 115.0 17.25 18.80
ALL 181019P00120000 P Oct 19, 2018 120.0 22.10 23.75
ALL 181019P00125000 P Oct 19, 2018 125.0 26.70 28.95
ALL 181019P00130000 P Oct 19, 2018 130.0 31.55 33.85
ALL 190118C00035000 C Jan 18, 2019 35.0 61.80 63.75
ALL 190118C00037500 C Jan 18, 2019 37.5 57.65 62.30
ALL 190118C00040000 C Jan 18, 2019 40.0 55.85 59.50
ALL 190118C00042500 C Jan 18, 2019 42.5 53.35 56.45
ALL 190118C00045000 C Jan 18, 2019 45.0 50.35 54.60
ALL 190118C00047500 C Jan 18, 2019 47.5 47.85 52.35
ALL 190118C00050000 C Jan 18, 2019 50.0 45.30 49.80
ALL 190118C00055000 C Jan 18, 2019 55.0 41.00 44.85
ALL 190118C00060000 C Jan 18, 2019 60.0 37.15 39.95
ALL 190118C00062500 C Jan 18, 2019 62.5 33.30 37.70
ALL 190118C00065000 C Jan 18, 2019 65.0 32.50 34.25
ALL 190118C00067500 C Jan 18, 2019 67.5 30.25 31.60
ALL 190118C00070000 C Jan 18, 2019 70.0 27.85 28.90
ALL 190118C00072500 C Jan 18, 2019 72.5 25.50 26.80
ALL 190118C00075000 C Jan 18, 2019 75.0 23.30 24.55
ALL 190118C00077500 C Jan 18, 2019 77.5 20.95 22.00
ALL 190118C00080000 C Jan 18, 2019 80.0 18.90 19.75
ALL 190118C00082500 C Jan 18, 2019 82.5 16.80 17.60
ALL 190118C00085000 C Jan 18, 2019 85.0 14.90 15.50
ALL 190118C00087500 C Jan 18, 2019 87.5 13.05 13.60
ALL 190118C00090000 C Jan 18, 2019 90.0 11.10 11.80
ALL 190118C00092500 C Jan 18, 2019 92.5 9.50 10.05
ALL 190118C00095000 C Jan 18, 2019 95.0 8.00 8.55
ALL 190118C00097500 C Jan 18, 2019 97.5 6.60 7.10
ALL 190118C00100000 C Jan 18, 2019 100.0 5.35 5.80
ALL 190118C00105000 C Jan 18, 2019 105.0 3.35 3.85
ALL 190118C00110000 C Jan 18, 2019 110.0 1.93 2.42
ALL 190118C00115000 C Jan 18, 2019 115.0 1.01 1.37
ALL 190118C00120000 C Jan 18, 2019 120.0 0.51 0.83
ALL 190118C00125000 C Jan 18, 2019 125.0 0.21 0.41
ALL 190118C00130000 C Jan 18, 2019 130.0 0.07 0.31
ALL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.58
ALL 190118P00037500 P Jan 18, 2019 37.5 0.00 0.57
ALL 190118P00040000 P Jan 18, 2019 40.0 0.00 0.58
ALL 190118P00042500 P Jan 18, 2019 42.5 0.14 0.45
ALL 190118P00045000 P Jan 18, 2019 45.0 0.17 0.36
ALL 190118P00047500 P Jan 18, 2019 47.5 0.21 0.45
ALL 190118P00050000 P Jan 18, 2019 50.0 0.26 0.41
ALL 190118P00055000 P Jan 18, 2019 55.0 0.36 0.48
ALL 190118P00060000 P Jan 18, 2019 60.0 0.49 0.97
ALL 190118P00062500 P Jan 18, 2019 62.5 0.56 1.02
ALL 190118P00065000 P Jan 18, 2019 65.0 0.64 0.80
ALL 190118P00067500 P Jan 18, 2019 67.5 0.74 1.03
ALL 190118P00070000 P Jan 18, 2019 70.0 0.86 1.16
ALL 190118P00072500 P Jan 18, 2019 72.5 1.00 1.31
ALL 190118P00075000 P Jan 18, 2019 75.0 1.19 1.77
ALL 190118P00077500 P Jan 18, 2019 77.5 1.36 1.73
ALL 190118P00080000 P Jan 18, 2019 80.0 1.72 2.02
ALL 190118P00082500 P Jan 18, 2019 82.5 2.04 2.52
ALL 190118P00085000 P Jan 18, 2019 85.0 2.46 2.94
ALL 190118P00087500 P Jan 18, 2019 87.5 2.98 3.65
ALL 190118P00090000 P Jan 18, 2019 90.0 3.65 4.10
ALL 190118P00092500 P Jan 18, 2019 92.5 4.40 4.90
ALL 190118P00095000 P Jan 18, 2019 95.0 5.30 5.85
ALL 190118P00097500 P Jan 18, 2019 97.5 6.40 6.85
ALL 190118P00100000 P Jan 18, 2019 100.0 7.45 8.15
ALL 190118P00105000 P Jan 18, 2019 105.0 10.45 11.05
ALL 190118P00110000 P Jan 18, 2019 110.0 13.90 14.60
ALL 190118P00115000 P Jan 18, 2019 115.0 17.90 18.95
ALL 190118P00120000 P Jan 18, 2019 120.0 22.00 23.95
ALL 190118P00125000 P Jan 18, 2019 125.0 26.80 29.30
ALL 190118P00130000 P Jan 18, 2019 130.0 31.00 33.80
ALL 200117C00047500 C Jan 17, 2020 47.5 48.85 52.45
ALL 200117C00050000 C Jan 17, 2020 50.0 45.75 50.35
ALL 200117C00055000 C Jan 17, 2020 55.0 41.60 45.50
ALL 200117C00060000 C Jan 17, 2020 60.0 36.95 41.05
ALL 200117C00065000 C Jan 17, 2020 65.0 32.70 36.80
ALL 200117C00070000 C Jan 17, 2020 70.0 29.40 31.15
ALL 200117C00075000 C Jan 17, 2020 75.0 25.90 26.80
ALL 200117C00080000 C Jan 17, 2020 80.0 21.45 23.05
ALL 200117C00082500 C Jan 17, 2020 82.5 19.70 21.30
ALL 200117C00085000 C Jan 17, 2020 85.0 17.90 19.70
ALL 200117C00087500 C Jan 17, 2020 87.5 16.80 17.95
ALL 200117C00090000 C Jan 17, 2020 90.0 14.70 16.25
ALL 200117C00092500 C Jan 17, 2020 92.5 13.35 14.65
ALL 200117C00095000 C Jan 17, 2020 95.0 12.30 13.20
ALL 200117C00097500 C Jan 17, 2020 97.5 10.90 11.65
ALL 200117C00100000 C Jan 17, 2020 100.0 9.75 10.60
ALL 200117C00105000 C Jan 17, 2020 105.0 7.45 8.10
ALL 200117C00110000 C Jan 17, 2020 110.0 5.65 6.15
ALL 200117C00115000 C Jan 17, 2020 115.0 3.55 4.85
ALL 200117C00120000 C Jan 17, 2020 120.0 2.84 3.35
ALL 200117C00125000 C Jan 17, 2020 125.0 2.04 2.57
ALL 200117C00130000 C Jan 17, 2020 130.0 1.38 1.87
ALL 200117C00135000 C Jan 17, 2020 135.0 0.92 1.63
ALL 200117C00140000 C Jan 17, 2020 140.0 0.59 1.37
ALL 200117P00047500 P Jan 17, 2020 47.5 0.73 1.62
ALL 200117P00050000 P Jan 17, 2020 50.0 0.82 1.50
ALL 200117P00055000 P Jan 17, 2020 55.0 1.07 2.18
ALL 200117P00060000 P Jan 17, 2020 60.0 1.38 2.40
ALL 200117P00065000 P Jan 17, 2020 65.0 1.84 2.80
ALL 200117P00070000 P Jan 17, 2020 70.0 2.40 2.88
ALL 200117P00075000 P Jan 17, 2020 75.0 3.00 3.75
ALL 200117P00080000 P Jan 17, 2020 80.0 4.10 4.55
ALL 200117P00082500 P Jan 17, 2020 82.5 4.65 5.15
ALL 200117P00085000 P Jan 17, 2020 85.0 5.25 5.95
ALL 200117P00087500 P Jan 17, 2020 87.5 5.95 6.50
ALL 200117P00090000 P Jan 17, 2020 90.0 6.75 7.35
ALL 200117P00092500 P Jan 17, 2020 92.5 7.65 8.15
ALL 200117P00095000 P Jan 17, 2020 95.0 8.60 9.40
ALL 200117P00097500 P Jan 17, 2020 97.5 9.55 10.25
ALL 200117P00100000 P Jan 17, 2020 100.0 10.85 11.65
ALL 200117P00105000 P Jan 17, 2020 105.0 13.45 14.30
ALL 200117P00110000 P Jan 17, 2020 110.0 16.30 17.25
ALL 200117P00115000 P Jan 17, 2020 115.0 19.80 20.95
ALL 200117P00120000 P Jan 17, 2020 120.0 23.65 24.80
ALL 200117P00125000 P Jan 17, 2020 125.0 27.85 29.10
ALL 200117P00130000 P Jan 17, 2020 130.0 32.35 34.20
ALL 200117P00135000 P Jan 17, 2020 135.0 35.50 39.65
ALL 200117P00140000 P Jan 17, 2020 140.0 40.55 44.90
OPRA data is delayed 15 minutes.