Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allstate Corporation (ALL)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALL 171215C00065000 C Dec 15, 2017 65.0 35.05 35.65
ALL 171215C00070000 C Dec 15, 2017 70.0 30.05 31.75
ALL 171215C00075000 C Dec 15, 2017 75.0 25.00 26.70
ALL 171215C00080000 C Dec 15, 2017 80.0 20.00 20.50
ALL 171215C00085000 C Dec 15, 2017 85.0 14.15 16.55
ALL 171215C00087500 C Dec 15, 2017 87.5 12.50 13.10
ALL 171215C00090000 C Dec 15, 2017 90.0 10.05 10.55
ALL 171215C00092500 C Dec 15, 2017 92.5 7.40 8.45
ALL 171215C00095000 C Dec 15, 2017 95.0 5.35 5.55
ALL 171215C00097500 C Dec 15, 2017 97.5 3.05 3.30
ALL 171215C00100000 C Dec 15, 2017 100.0 1.36 1.60
ALL 171215C00105000 C Dec 15, 2017 105.0 0.09 0.18
ALL 171215C00110000 C Dec 15, 2017 110.0 0.00 0.24
ALL 171215C00115000 C Dec 15, 2017 115.0 0.00 0.09
ALL 171215C00120000 C Dec 15, 2017 120.0 0.00 0.06
ALL 171215C00125000 C Dec 15, 2017 125.0 0.00 0.09
ALL 171215P00065000 P Dec 15, 2017 65.0 0.00 0.07
ALL 171215P00070000 P Dec 15, 2017 70.0 0.00 0.07
ALL 171215P00075000 P Dec 15, 2017 75.0 0.00 0.21
ALL 171215P00080000 P Dec 15, 2017 80.0 0.00 0.08
ALL 171215P00085000 P Dec 15, 2017 85.0 0.00 0.11
ALL 171215P00087500 P Dec 15, 2017 87.5 0.00 0.13
ALL 171215P00090000 P Dec 15, 2017 90.0 0.05 0.16
ALL 171215P00092500 P Dec 15, 2017 92.5 0.13 0.22
ALL 171215P00095000 P Dec 15, 2017 95.0 0.28 0.34
ALL 171215P00097500 P Dec 15, 2017 97.5 0.58 0.75
ALL 171215P00100000 P Dec 15, 2017 100.0 1.39 1.64
ALL 171215P00105000 P Dec 15, 2017 105.0 4.80 5.45
ALL 171215P00110000 P Dec 15, 2017 110.0 9.65 11.55
ALL 171215P00115000 P Dec 15, 2017 115.0 13.90 16.55
ALL 171215P00120000 P Dec 15, 2017 120.0 18.85 21.55
ALL 171215P00125000 P Dec 15, 2017 125.0 24.80 25.75
ALL 180119C00030000 C Jan 19, 2018 30.0 69.90 70.70
ALL 180119C00032500 C Jan 19, 2018 32.5 67.55 69.90
ALL 180119C00035000 C Jan 19, 2018 35.0 64.70 67.45
ALL 180119C00037500 C Jan 19, 2018 37.5 62.50 64.90
ALL 180119C00040000 C Jan 19, 2018 40.0 59.60 62.50
ALL 180119C00042500 C Jan 19, 2018 42.5 57.55 59.85
ALL 180119C00045000 C Jan 19, 2018 45.0 54.70 57.45
ALL 180119C00047500 C Jan 19, 2018 47.5 52.55 54.70
ALL 180119C00050000 C Jan 19, 2018 50.0 49.95 52.50
ALL 180119C00052500 C Jan 19, 2018 52.5 47.50 49.85
ALL 180119C00055000 C Jan 19, 2018 55.0 44.90 46.80
ALL 180119C00057500 C Jan 19, 2018 57.5 42.60 44.30
ALL 180119C00060000 C Jan 19, 2018 60.0 39.75 41.75
ALL 180119C00062500 C Jan 19, 2018 62.5 37.55 38.15
ALL 180119C00065000 C Jan 19, 2018 65.0 35.05 35.90
ALL 180119C00067500 C Jan 19, 2018 67.5 32.50 33.40
ALL 180119C00070000 C Jan 19, 2018 70.0 30.00 30.55
ALL 180119C00072500 C Jan 19, 2018 72.5 27.50 28.25
ALL 180119C00075000 C Jan 19, 2018 75.0 25.00 25.60
ALL 180119C00077500 C Jan 19, 2018 77.5 22.45 23.70
ALL 180119C00080000 C Jan 19, 2018 80.0 20.00 20.60
ALL 180119C00082500 C Jan 19, 2018 82.5 17.40 18.05
ALL 180119C00085000 C Jan 19, 2018 85.0 15.05 15.80
ALL 180119C00087500 C Jan 19, 2018 87.5 12.70 13.25
ALL 180119C00090000 C Jan 19, 2018 90.0 10.30 10.70
ALL 180119C00092500 C Jan 19, 2018 92.5 7.90 8.40
ALL 180119C00095000 C Jan 19, 2018 95.0 5.65 6.20
ALL 180119C00097500 C Jan 19, 2018 97.5 3.95 4.25
ALL 180119C00100000 C Jan 19, 2018 100.0 2.40 2.60
ALL 180119C00105000 C Jan 19, 2018 105.0 0.52 0.69
ALL 180119C00110000 C Jan 19, 2018 110.0 0.01 0.42
ALL 180119C00115000 C Jan 19, 2018 115.0 0.00 0.26
ALL 180119C00120000 C Jan 19, 2018 120.0 0.00 0.26
ALL 180119P00030000 P Jan 19, 2018 30.0 0.00 0.08
ALL 180119P00032500 P Jan 19, 2018 32.5 0.00 0.08
ALL 180119P00035000 P Jan 19, 2018 35.0 0.00 0.20
ALL 180119P00037500 P Jan 19, 2018 37.5 0.00 0.21
ALL 180119P00040000 P Jan 19, 2018 40.0 0.00 0.06
ALL 180119P00042500 P Jan 19, 2018 42.5 0.00 0.10
ALL 180119P00045000 P Jan 19, 2018 45.0 0.00 0.27
ALL 180119P00047500 P Jan 19, 2018 47.5 0.00 0.28
ALL 180119P00050000 P Jan 19, 2018 50.0 0.00 0.07
ALL 180119P00052500 P Jan 19, 2018 52.5 0.00 0.19
ALL 180119P00055000 P Jan 19, 2018 55.0 0.00 0.19
ALL 180119P00057500 P Jan 19, 2018 57.5 0.00 0.34
ALL 180119P00060000 P Jan 19, 2018 60.0 0.00 0.07
ALL 180119P00062500 P Jan 19, 2018 62.5 0.00 0.35
ALL 180119P00065000 P Jan 19, 2018 65.0 0.00 0.08
ALL 180119P00067500 P Jan 19, 2018 67.5 0.00 0.11
ALL 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
ALL 180119P00072500 P Jan 19, 2018 72.5 0.01 0.11
ALL 180119P00075000 P Jan 19, 2018 75.0 0.03 0.13
ALL 180119P00077500 P Jan 19, 2018 77.5 0.05 0.15
ALL 180119P00080000 P Jan 19, 2018 80.0 0.07 0.18
ALL 180119P00082500 P Jan 19, 2018 82.5 0.07 0.42
ALL 180119P00085000 P Jan 19, 2018 85.0 0.15 0.32
ALL 180119P00087500 P Jan 19, 2018 87.5 0.20 0.33
ALL 180119P00090000 P Jan 19, 2018 90.0 0.33 0.49
ALL 180119P00092500 P Jan 19, 2018 92.5 0.48 0.69
ALL 180119P00095000 P Jan 19, 2018 95.0 0.88 1.02
ALL 180119P00097500 P Jan 19, 2018 97.5 1.33 1.59
ALL 180119P00100000 P Jan 19, 2018 100.0 2.21 2.49
ALL 180119P00105000 P Jan 19, 2018 105.0 5.35 5.65
ALL 180119P00110000 P Jan 19, 2018 110.0 9.40 11.55
ALL 180119P00115000 P Jan 19, 2018 115.0 14.70 16.50
ALL 180119P00120000 P Jan 19, 2018 120.0 19.90 20.85
ALL 180420C00047500 C Apr 20, 2018 47.5 50.85 54.10
ALL 180420C00050000 C Apr 20, 2018 50.0 47.85 52.50
ALL 180420C00055000 C Apr 20, 2018 55.0 42.90 47.45
ALL 180420C00060000 C Apr 20, 2018 60.0 38.00 42.50
ALL 180420C00065000 C Apr 20, 2018 65.0 33.00 37.70
ALL 180420C00070000 C Apr 20, 2018 70.0 28.00 32.75
ALL 180420C00075000 C Apr 20, 2018 75.0 23.15 27.80
ALL 180420C00080000 C Apr 20, 2018 80.0 18.80 22.60
ALL 180420C00082500 C Apr 20, 2018 82.5 17.05 19.60
ALL 180420C00085000 C Apr 20, 2018 85.0 14.85 17.30
ALL 180420C00087500 C Apr 20, 2018 87.5 13.10 14.00
ALL 180420C00090000 C Apr 20, 2018 90.0 10.80 11.90
ALL 180420C00092500 C Apr 20, 2018 92.5 9.20 9.70
ALL 180420C00095000 C Apr 20, 2018 95.0 6.85 7.75
ALL 180420C00097500 C Apr 20, 2018 97.5 5.75 6.05
ALL 180420C00100000 C Apr 20, 2018 100.0 4.20 4.45
ALL 180420C00105000 C Apr 20, 2018 105.0 2.01 2.21
ALL 180420C00110000 C Apr 20, 2018 110.0 0.72 0.92
ALL 180420C00115000 C Apr 20, 2018 115.0 0.21 0.39
ALL 180420C00120000 C Apr 20, 2018 120.0 0.00 0.64
ALL 180420C00125000 C Apr 20, 2018 125.0 0.00 0.21
ALL 180420C00130000 C Apr 20, 2018 130.0 0.00 0.27
ALL 180420P00047500 P Apr 20, 2018 47.5 0.00 0.20
ALL 180420P00050000 P Apr 20, 2018 50.0 0.00 0.43
ALL 180420P00055000 P Apr 20, 2018 55.0 0.00 0.40
ALL 180420P00060000 P Apr 20, 2018 60.0 0.09 0.22
ALL 180420P00065000 P Apr 20, 2018 65.0 0.14 0.76
ALL 180420P00070000 P Apr 20, 2018 70.0 0.23 0.89
ALL 180420P00075000 P Apr 20, 2018 75.0 0.30 0.45
ALL 180420P00080000 P Apr 20, 2018 80.0 0.50 0.62
ALL 180420P00082500 P Apr 20, 2018 82.5 0.51 0.74
ALL 180420P00085000 P Apr 20, 2018 85.0 0.75 1.09
ALL 180420P00087500 P Apr 20, 2018 87.5 0.99 1.28
ALL 180420P00090000 P Apr 20, 2018 90.0 1.35 1.45
ALL 180420P00092500 P Apr 20, 2018 92.5 1.73 1.88
ALL 180420P00095000 P Apr 20, 2018 95.0 2.29 2.50
ALL 180420P00097500 P Apr 20, 2018 97.5 3.05 3.30
ALL 180420P00100000 P Apr 20, 2018 100.0 4.05 4.30
ALL 180420P00105000 P Apr 20, 2018 105.0 6.75 7.05
ALL 180420P00110000 P Apr 20, 2018 110.0 10.20 11.75
ALL 180420P00115000 P Apr 20, 2018 115.0 14.50 16.20
ALL 180420P00120000 P Apr 20, 2018 120.0 17.80 22.50
ALL 180420P00125000 P Apr 20, 2018 125.0 22.80 27.50
ALL 180420P00130000 P Apr 20, 2018 130.0 28.65 32.35
ALL 190118C00035000 C Jan 18, 2019 35.0 63.70 67.50
ALL 190118C00037500 C Jan 18, 2019 37.5 60.30 65.00
ALL 190118C00040000 C Jan 18, 2019 40.0 57.70 62.50
ALL 190118C00042500 C Jan 18, 2019 42.5 55.40 60.00
ALL 190118C00045000 C Jan 18, 2019 45.0 52.90 57.50
ALL 190118C00047500 C Jan 18, 2019 47.5 50.30 55.00
ALL 190118C00050000 C Jan 18, 2019 50.0 47.70 52.50
ALL 190118C00055000 C Jan 18, 2019 55.0 43.00 47.60
ALL 190118C00060000 C Jan 18, 2019 60.0 38.40 42.35
ALL 190118C00062500 C Jan 18, 2019 62.5 35.70 40.40
ALL 190118C00065000 C Jan 18, 2019 65.0 33.50 38.00
ALL 190118C00067500 C Jan 18, 2019 67.5 31.30 35.55
ALL 190118C00070000 C Jan 18, 2019 70.0 29.25 32.95
ALL 190118C00072500 C Jan 18, 2019 72.5 27.15 30.90
ALL 190118C00075000 C Jan 18, 2019 75.0 25.20 27.35
ALL 190118C00077500 C Jan 18, 2019 77.5 22.55 26.40
ALL 190118C00080000 C Jan 18, 2019 80.0 21.60 22.80
ALL 190118C00082500 C Jan 18, 2019 82.5 19.45 21.70
ALL 190118C00085000 C Jan 18, 2019 85.0 16.55 18.55
ALL 190118C00087500 C Jan 18, 2019 87.5 14.75 16.95
ALL 190118C00090000 C Jan 18, 2019 90.0 13.60 14.70
ALL 190118C00092500 C Jan 18, 2019 92.5 11.40 13.30
ALL 190118C00095000 C Jan 18, 2019 95.0 10.45 11.05
ALL 190118C00097500 C Jan 18, 2019 97.5 8.95 9.50
ALL 190118C00100000 C Jan 18, 2019 100.0 7.55 8.10
ALL 190118C00105000 C Jan 18, 2019 105.0 5.15 5.65
ALL 190118C00110000 C Jan 18, 2019 110.0 3.35 3.85
ALL 190118C00115000 C Jan 18, 2019 115.0 1.98 2.35
ALL 190118C00120000 C Jan 18, 2019 120.0 1.11 1.50
ALL 190118P00035000 P Jan 18, 2019 35.0 0.00 0.40
ALL 190118P00037500 P Jan 18, 2019 37.5 0.00 0.45
ALL 190118P00040000 P Jan 18, 2019 40.0 0.15 0.49
ALL 190118P00042500 P Jan 18, 2019 42.5 0.19 0.80
ALL 190118P00045000 P Jan 18, 2019 45.0 0.19 0.42
ALL 190118P00047500 P Jan 18, 2019 47.5 0.22 0.53
ALL 190118P00050000 P Jan 18, 2019 50.0 0.32 0.75
ALL 190118P00055000 P Jan 18, 2019 55.0 0.37 0.68
ALL 190118P00060000 P Jan 18, 2019 60.0 0.53 0.79
ALL 190118P00062500 P Jan 18, 2019 62.5 0.60 0.96
ALL 190118P00065000 P Jan 18, 2019 65.0 0.73 1.06
ALL 190118P00067500 P Jan 18, 2019 67.5 0.88 1.18
ALL 190118P00070000 P Jan 18, 2019 70.0 0.98 1.28
ALL 190118P00072500 P Jan 18, 2019 72.5 1.17 1.42
ALL 190118P00075000 P Jan 18, 2019 75.0 1.35 1.73
ALL 190118P00077500 P Jan 18, 2019 77.5 1.58 1.85
ALL 190118P00080000 P Jan 18, 2019 80.0 1.87 2.19
ALL 190118P00082500 P Jan 18, 2019 82.5 2.21 2.61
ALL 190118P00085000 P Jan 18, 2019 85.0 2.61 2.98
ALL 190118P00087500 P Jan 18, 2019 87.5 3.10 3.50
ALL 190118P00090000 P Jan 18, 2019 90.0 3.65 4.05
ALL 190118P00092500 P Jan 18, 2019 92.5 4.35 4.75
ALL 190118P00095000 P Jan 18, 2019 95.0 5.10 5.70
ALL 190118P00097500 P Jan 18, 2019 97.5 6.05 6.60
ALL 190118P00100000 P Jan 18, 2019 100.0 7.05 7.50
ALL 190118P00105000 P Jan 18, 2019 105.0 9.60 10.35
ALL 190118P00110000 P Jan 18, 2019 110.0 12.65 13.95
ALL 190118P00115000 P Jan 18, 2019 115.0 15.55 18.45
ALL 190118P00120000 P Jan 18, 2019 120.0 20.40 22.15
ALL 200117C00047500 C Jan 17, 2020 47.5 50.50 55.20
ALL 200117C00050000 C Jan 17, 2020 50.0 48.10 52.80
ALL 200117C00055000 C Jan 17, 2020 55.0 43.50 48.00
ALL 200117C00060000 C Jan 17, 2020 60.0 38.90 43.40
ALL 200117C00065000 C Jan 17, 2020 65.0 34.50 38.80
ALL 200117C00070000 C Jan 17, 2020 70.0 30.60 33.35
ALL 200117C00075000 C Jan 17, 2020 75.0 26.30 30.20
ALL 200117C00080000 C Jan 17, 2020 80.0 22.50 25.85
ALL 200117C00082500 C Jan 17, 2020 82.5 20.55 23.95
ALL 200117C00085000 C Jan 17, 2020 85.0 18.95 21.55
ALL 200117C00087500 C Jan 17, 2020 87.5 17.15 20.40
ALL 200117C00090000 C Jan 17, 2020 90.0 15.45 17.70
ALL 200117C00092500 C Jan 17, 2020 92.5 13.95 15.95
ALL 200117C00095000 C Jan 17, 2020 95.0 12.80 14.45
ALL 200117C00097500 C Jan 17, 2020 97.5 11.85 13.00
ALL 200117C00100000 C Jan 17, 2020 100.0 10.00 11.65
ALL 200117C00105000 C Jan 17, 2020 105.0 8.10 9.15
ALL 200117C00110000 C Jan 17, 2020 110.0 5.75 7.15
ALL 200117C00115000 C Jan 17, 2020 115.0 4.75 5.65
ALL 200117C00120000 C Jan 17, 2020 120.0 2.88 3.95
ALL 200117C00125000 C Jan 17, 2020 125.0 2.29 2.94
ALL 200117P00047500 P Jan 17, 2020 47.5 0.28 3.30
ALL 200117P00050000 P Jan 17, 2020 50.0 0.54 1.67
ALL 200117P00055000 P Jan 17, 2020 55.0 0.81 1.77
ALL 200117P00060000 P Jan 17, 2020 60.0 1.11 2.04
ALL 200117P00065000 P Jan 17, 2020 65.0 1.56 2.38
ALL 200117P00070000 P Jan 17, 2020 70.0 1.98 2.93
ALL 200117P00075000 P Jan 17, 2020 75.0 2.54 3.30
ALL 200117P00080000 P Jan 17, 2020 80.0 3.60 4.25
ALL 200117P00082500 P Jan 17, 2020 82.5 4.20 4.75
ALL 200117P00085000 P Jan 17, 2020 85.0 4.70 5.40
ALL 200117P00087500 P Jan 17, 2020 87.5 5.25 6.20
ALL 200117P00090000 P Jan 17, 2020 90.0 6.05 6.70
ALL 200117P00092500 P Jan 17, 2020 92.5 6.80 7.50
ALL 200117P00095000 P Jan 17, 2020 95.0 7.70 8.55
ALL 200117P00097500 P Jan 17, 2020 97.5 8.60 9.45
ALL 200117P00100000 P Jan 17, 2020 100.0 9.70 10.35
ALL 200117P00105000 P Jan 17, 2020 105.0 12.10 13.15
ALL 200117P00110000 P Jan 17, 2020 110.0 14.85 16.25
ALL 200117P00115000 P Jan 17, 2020 115.0 17.65 19.65
ALL 200117P00120000 P Jan 17, 2020 120.0 20.65 24.40
ALL 200117P00125000 P Jan 17, 2020 125.0 24.80 28.40
OPRA data is delayed 15 minutes.