Options Lookup
Allegion Plc (ALLE)
As of May 1 2024 5:16PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ALLE 240517C00070000 | C | May 17, 2024 | 70.0 | 49.10 | 53.50 |
| ALLE 240517C00075000 | C | May 17, 2024 | 75.0 | 44.70 | 48.50 |
| ALLE 240517C00080000 | C | May 17, 2024 | 80.0 | 39.70 | 43.50 |
| ALLE 240517C00085000 | C | May 17, 2024 | 85.0 | 34.70 | 38.50 |
| ALLE 240517C00090000 | C | May 17, 2024 | 90.0 | 29.00 | 33.50 |
| ALLE 240517C00095000 | C | May 17, 2024 | 95.0 | 24.70 | 29.00 |
| ALLE 240517C00100000 | C | May 17, 2024 | 100.0 | 19.70 | 24.00 |
| ALLE 240517C00105000 | C | May 17, 2024 | 105.0 | 14.40 | 19.00 |
| ALLE 240517C00110000 | C | May 17, 2024 | 110.0 | 9.80 | 14.00 |
| ALLE 240517C00115000 | C | May 17, 2024 | 115.0 | 5.40 | 9.50 |
| ALLE 240517C00120000 | C | May 17, 2024 | 120.0 | 2.95 | 3.60 |
| ALLE 240517C00125000 | C | May 17, 2024 | 125.0 | 0.80 | 1.50 |
| ALLE 240517C00130000 | C | May 17, 2024 | 130.0 | 0.10 | 1.45 |
| ALLE 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 1.05 |
| ALLE 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 4.80 |
| ALLE 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 4.80 |
| ALLE 240517C00150000 | C | May 17, 2024 | 150.0 | 0.00 | 4.80 |
| ALLE 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 4.80 |
| ALLE 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 4.80 |
| ALLE 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 4.80 |
| ALLE 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 4.80 |
| ALLE 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 4.80 |
| ALLE 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 4.80 |
| ALLE 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 4.80 |
| ALLE 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 0.50 |
| ALLE 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 4.80 |
| ALLE 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 4.80 |
| ALLE 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
| ALLE 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| ALLE 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 4.80 |
| ALLE 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 4.80 |
| ALLE 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 4.80 |
| ALLE 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 4.80 |
| ALLE 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 3.60 |
| ALLE 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 3.50 |
| ALLE 240517P00115000 | P | May 17, 2024 | 115.0 | 0.40 | 0.80 |
| ALLE 240517P00120000 | P | May 17, 2024 | 120.0 | 1.45 | 2.15 |
| ALLE 240517P00125000 | P | May 17, 2024 | 125.0 | 2.00 | 5.70 |
| ALLE 240517P00130000 | P | May 17, 2024 | 130.0 | 6.60 | 9.50 |
| ALLE 240517P00135000 | P | May 17, 2024 | 135.0 | 11.50 | 15.60 |
| ALLE 240517P00140000 | P | May 17, 2024 | 140.0 | 16.80 | 20.50 |
| ALLE 240517P00145000 | P | May 17, 2024 | 145.0 | 21.50 | 25.80 |
| ALLE 240517P00150000 | P | May 17, 2024 | 150.0 | 26.50 | 30.80 |
| ALLE 240517P00155000 | P | May 17, 2024 | 155.0 | 31.50 | 36.00 |
| ALLE 240517P00160000 | P | May 17, 2024 | 160.0 | 36.50 | 40.90 |
| ALLE 240517P00165000 | P | May 17, 2024 | 165.0 | 41.90 | 45.80 |
| ALLE 240517P00170000 | P | May 17, 2024 | 170.0 | 46.50 | 50.50 |
| ALLE 240517P00175000 | P | May 17, 2024 | 175.0 | 51.50 | 55.80 |
| ALLE 240517P00180000 | P | May 17, 2024 | 180.0 | 56.50 | 60.80 |
| ALLE 240517P00185000 | P | May 17, 2024 | 185.0 | 61.50 | 65.80 |
| ALLE 240517P00190000 | P | May 17, 2024 | 190.0 | 66.50 | 70.80 |
| ALLE 240517P00195000 | P | May 17, 2024 | 195.0 | 71.50 | 75.80 |
| ALLE 240621C00050000 | C | Jun 21, 2024 | 50.0 | 69.70 | 74.00 |
| ALLE 240621C00055000 | C | Jun 21, 2024 | 55.0 | 64.80 | 68.90 |
| ALLE 240621C00060000 | C | Jun 21, 2024 | 60.0 | 59.80 | 64.00 |
| ALLE 240621C00065000 | C | Jun 21, 2024 | 65.0 | 54.60 | 59.00 |
| ALLE 240621C00070000 | C | Jun 21, 2024 | 70.0 | 49.50 | 54.00 |
| ALLE 240621C00075000 | C | Jun 21, 2024 | 75.0 | 44.80 | 49.00 |
| ALLE 240621C00080000 | C | Jun 21, 2024 | 80.0 | 40.00 | 44.00 |
| ALLE 240621C00085000 | C | Jun 21, 2024 | 85.0 | 34.90 | 39.00 |
| ALLE 240621C00090000 | C | Jun 21, 2024 | 90.0 | 29.80 | 34.00 |
| ALLE 240621C00095000 | C | Jun 21, 2024 | 95.0 | 25.20 | 29.00 |
| ALLE 240621C00100000 | C | Jun 21, 2024 | 100.0 | 20.30 | 24.50 |
| ALLE 240621C00105000 | C | Jun 21, 2024 | 105.0 | 15.50 | 19.50 |
| ALLE 240621C00110000 | C | Jun 21, 2024 | 110.0 | 10.80 | 15.00 |
| ALLE 240621C00115000 | C | Jun 21, 2024 | 115.0 | 7.00 | 11.00 |
| ALLE 240621C00120000 | C | Jun 21, 2024 | 120.0 | 4.70 | 5.70 |
| ALLE 240621C00125000 | C | Jun 21, 2024 | 125.0 | 2.35 | 4.90 |
| ALLE 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.75 | 1.90 |
| ALLE 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.10 | 1.10 |
| ALLE 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 3.30 |
| ALLE 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.00 | 4.80 |
| ALLE 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.00 | 4.80 |
| ALLE 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.00 | 4.80 |
| ALLE 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.00 | 4.80 |
| ALLE 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.00 | 4.80 |
| ALLE 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 4.80 |
| ALLE 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 4.80 |
| ALLE 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.00 | 4.80 |
| ALLE 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 4.80 |
| ALLE 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 4.80 |
| ALLE 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.00 | 4.80 |
| ALLE 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.00 | 4.80 |
| ALLE 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
| ALLE 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
| ALLE 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| ALLE 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 4.80 |
| ALLE 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 4.80 |
| ALLE 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| ALLE 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
| ALLE 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| ALLE 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 4.80 |
| ALLE 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 1.00 |
| ALLE 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.80 |
| ALLE 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.15 | 3.60 |
| ALLE 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.20 | 3.50 |
| ALLE 240621P00115000 | P | Jun 21, 2024 | 115.0 | 1.55 | 3.20 |
| ALLE 240621P00120000 | P | Jun 21, 2024 | 120.0 | 3.00 | 4.10 |
| ALLE 240621P00125000 | P | Jun 21, 2024 | 125.0 | 4.00 | 6.80 |
| ALLE 240621P00130000 | P | Jun 21, 2024 | 130.0 | 7.60 | 11.00 |
| ALLE 240621P00135000 | P | Jun 21, 2024 | 135.0 | 11.50 | 15.80 |
| ALLE 240621P00140000 | P | Jun 21, 2024 | 140.0 | 16.50 | 20.80 |
| ALLE 240621P00145000 | P | Jun 21, 2024 | 145.0 | 21.50 | 25.90 |
| ALLE 240621P00150000 | P | Jun 21, 2024 | 150.0 | 26.60 | 30.70 |
| ALLE 240621P00155000 | P | Jun 21, 2024 | 155.0 | 31.70 | 35.80 |
| ALLE 240621P00160000 | P | Jun 21, 2024 | 160.0 | 36.50 | 40.70 |
| ALLE 240621P00165000 | P | Jun 21, 2024 | 165.0 | 41.50 | 45.90 |
| ALLE 240621P00170000 | P | Jun 21, 2024 | 170.0 | 46.90 | 50.90 |
| ALLE 240621P00175000 | P | Jun 21, 2024 | 175.0 | 51.60 | 55.70 |
| ALLE 240621P00180000 | P | Jun 21, 2024 | 180.0 | 56.50 | 60.80 |
| ALLE 240621P00185000 | P | Jun 21, 2024 | 185.0 | 61.50 | 65.80 |
| ALLE 240621P00190000 | P | Jun 21, 2024 | 190.0 | 66.50 | 70.80 |
| ALLE 240621P00195000 | P | Jun 21, 2024 | 195.0 | 71.50 | 75.70 |
| ALLE 240621P00200000 | P | Jun 21, 2024 | 200.0 | 76.50 | 80.80 |
| ALLE 240920C00065000 | C | Sep 20, 2024 | 65.0 | 54.70 | 59.50 |
| ALLE 240920C00070000 | C | Sep 20, 2024 | 70.0 | 49.80 | 54.50 |
| ALLE 240920C00075000 | C | Sep 20, 2024 | 75.0 | 44.90 | 49.50 |
| ALLE 240920C00080000 | C | Sep 20, 2024 | 80.0 | 40.20 | 45.00 |
| ALLE 240920C00085000 | C | Sep 20, 2024 | 85.0 | 35.40 | 40.00 |
| ALLE 240920C00090000 | C | Sep 20, 2024 | 90.0 | 31.20 | 35.50 |
| ALLE 240920C00095000 | C | Sep 20, 2024 | 95.0 | 26.00 | 30.50 |
| ALLE 240920C00100000 | C | Sep 20, 2024 | 100.0 | 22.20 | 26.00 |
| ALLE 240920C00105000 | C | Sep 20, 2024 | 105.0 | 17.50 | 22.00 |
| ALLE 240920C00110000 | C | Sep 20, 2024 | 110.0 | 13.90 | 18.00 |
| ALLE 240920C00115000 | C | Sep 20, 2024 | 115.0 | 11.30 | 13.20 |
| ALLE 240920C00120000 | C | Sep 20, 2024 | 120.0 | 8.30 | 10.20 |
| ALLE 240920C00125000 | C | Sep 20, 2024 | 125.0 | 6.00 | 7.60 |
| ALLE 240920C00130000 | C | Sep 20, 2024 | 130.0 | 4.00 | 5.70 |
| ALLE 240920C00135000 | C | Sep 20, 2024 | 135.0 | 2.50 | 4.20 |
| ALLE 240920C00140000 | C | Sep 20, 2024 | 140.0 | 1.20 | 3.40 |
| ALLE 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.30 | 4.90 |
| ALLE 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.05 | 4.80 |
| ALLE 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.05 | 4.90 |
| ALLE 240920C00160000 | C | Sep 20, 2024 | 160.0 | 0.00 | 4.80 |
| ALLE 240920C00165000 | C | Sep 20, 2024 | 165.0 | 0.00 | 4.80 |
| ALLE 240920C00170000 | C | Sep 20, 2024 | 170.0 | 0.00 | 4.80 |
| ALLE 240920C00175000 | C | Sep 20, 2024 | 175.0 | 0.00 | 4.80 |
| ALLE 240920C00180000 | C | Sep 20, 2024 | 180.0 | 0.00 | 4.80 |
| ALLE 240920C00185000 | C | Sep 20, 2024 | 185.0 | 0.00 | 4.80 |
| ALLE 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.00 | 4.80 |
| ALLE 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.00 | 4.80 |
| ALLE 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.00 | 4.80 |
| ALLE 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 4.80 |
| ALLE 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 4.80 |
| ALLE 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 4.80 |
| ALLE 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.00 | 4.80 |
| ALLE 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.00 | 4.80 |
| ALLE 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.00 | 4.80 |
| ALLE 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.20 | 4.90 |
| ALLE 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.20 | 4.90 |
| ALLE 240920P00105000 | P | Sep 20, 2024 | 105.0 | 1.30 | 5.00 |
| ALLE 240920P00110000 | P | Sep 20, 2024 | 110.0 | 1.50 | 3.60 |
| ALLE 240920P00115000 | P | Sep 20, 2024 | 115.0 | 2.05 | 4.90 |
| ALLE 240920P00120000 | P | Sep 20, 2024 | 120.0 | 5.60 | 6.60 |
| ALLE 240920P00125000 | P | Sep 20, 2024 | 125.0 | 6.40 | 9.90 |
| ALLE 240920P00130000 | P | Sep 20, 2024 | 130.0 | 11.20 | 12.80 |
| ALLE 240920P00135000 | P | Sep 20, 2024 | 135.0 | 12.60 | 17.00 |
| ALLE 240920P00140000 | P | Sep 20, 2024 | 140.0 | 17.00 | 20.80 |
| ALLE 240920P00145000 | P | Sep 20, 2024 | 145.0 | 21.50 | 26.20 |
| ALLE 240920P00150000 | P | Sep 20, 2024 | 150.0 | 26.50 | 31.10 |
| ALLE 240920P00155000 | P | Sep 20, 2024 | 155.0 | 31.50 | 36.30 |
| ALLE 240920P00160000 | P | Sep 20, 2024 | 160.0 | 36.50 | 41.20 |
| ALLE 240920P00165000 | P | Sep 20, 2024 | 165.0 | 41.50 | 46.20 |
| ALLE 240920P00170000 | P | Sep 20, 2024 | 170.0 | 46.50 | 51.30 |
| ALLE 240920P00175000 | P | Sep 20, 2024 | 175.0 | 51.50 | 56.30 |
| ALLE 240920P00180000 | P | Sep 20, 2024 | 180.0 | 56.50 | 61.30 |
| ALLE 240920P00185000 | P | Sep 20, 2024 | 185.0 | 61.50 | 66.20 |
| ALLE 240920P00190000 | P | Sep 20, 2024 | 190.0 | 66.50 | 71.10 |
| ALLE 240920P00195000 | P | Sep 20, 2024 | 195.0 | 71.50 | 76.20 |
| ALLE 240920P00200000 | P | Sep 20, 2024 | 200.0 | 76.50 | 81.20 |
| ALLE 241220C00065000 | C | Dec 20, 2024 | 65.0 | 55.20 | 60.00 |
| ALLE 241220C00070000 | C | Dec 20, 2024 | 70.0 | 50.20 | 55.00 |
| ALLE 241220C00075000 | C | Dec 20, 2024 | 75.0 | 45.80 | 50.50 |
| ALLE 241220C00080000 | C | Dec 20, 2024 | 80.0 | 41.40 | 46.00 |
| ALLE 241220C00085000 | C | Dec 20, 2024 | 85.0 | 36.60 | 41.00 |
| ALLE 241220C00090000 | C | Dec 20, 2024 | 90.0 | 32.00 | 36.80 |
| ALLE 241220C00095000 | C | Dec 20, 2024 | 95.0 | 28.30 | 32.50 |
| ALLE 241220C00100000 | C | Dec 20, 2024 | 100.0 | 24.10 | 28.00 |
| ALLE 241220C00105000 | C | Dec 20, 2024 | 105.0 | 20.20 | 24.00 |
| ALLE 241220C00110000 | C | Dec 20, 2024 | 110.0 | 15.90 | 20.50 |
| ALLE 241220C00115000 | C | Dec 20, 2024 | 115.0 | 12.70 | 17.00 |
| ALLE 241220C00120000 | C | Dec 20, 2024 | 120.0 | 10.00 | 13.60 |
| ALLE 241220C00125000 | C | Dec 20, 2024 | 125.0 | 7.50 | 11.10 |
| ALLE 241220C00130000 | C | Dec 20, 2024 | 130.0 | 5.10 | 9.50 |
| ALLE 241220C00135000 | C | Dec 20, 2024 | 135.0 | 3.40 | 7.30 |
| ALLE 241220C00140000 | C | Dec 20, 2024 | 140.0 | 2.30 | 5.90 |
| ALLE 241220C00145000 | C | Dec 20, 2024 | 145.0 | 0.50 | 5.00 |
| ALLE 241220C00150000 | C | Dec 20, 2024 | 150.0 | 0.40 | 5.00 |
| ALLE 241220C00155000 | C | Dec 20, 2024 | 155.0 | 0.10 | 4.90 |
| ALLE 241220C00160000 | C | Dec 20, 2024 | 160.0 | 0.05 | 4.90 |
| ALLE 241220C00165000 | C | Dec 20, 2024 | 165.0 | 0.05 | 4.80 |
| ALLE 241220C00170000 | C | Dec 20, 2024 | 170.0 | 0.05 | 4.90 |
| ALLE 241220C00175000 | C | Dec 20, 2024 | 175.0 | 0.00 | 4.80 |
| ALLE 241220C00180000 | C | Dec 20, 2024 | 180.0 | 0.00 | 4.80 |
| ALLE 241220C00185000 | C | Dec 20, 2024 | 185.0 | 0.00 | 4.80 |
| ALLE 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.00 | 4.80 |
| ALLE 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.00 | 4.80 |
| ALLE 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.00 | 4.80 |
| ALLE 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.00 | 4.80 |
| ALLE 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.05 | 4.90 |
| ALLE 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.10 | 4.90 |
| ALLE 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.25 | 5.00 |
| ALLE 241220P00100000 | P | Dec 20, 2024 | 100.0 | 0.30 | 5.00 |
| ALLE 241220P00105000 | P | Dec 20, 2024 | 105.0 | 2.25 | 5.50 |
| ALLE 241220P00110000 | P | Dec 20, 2024 | 110.0 | 3.10 | 6.40 |
| ALLE 241220P00115000 | P | Dec 20, 2024 | 115.0 | 4.40 | 8.00 |
| ALLE 241220P00120000 | P | Dec 20, 2024 | 120.0 | 6.10 | 9.90 |
| ALLE 241220P00125000 | P | Dec 20, 2024 | 125.0 | 8.40 | 12.40 |
| ALLE 241220P00130000 | P | Dec 20, 2024 | 130.0 | 11.40 | 15.50 |
| ALLE 241220P00135000 | P | Dec 20, 2024 | 135.0 | 14.20 | 18.90 |
| ALLE 241220P00140000 | P | Dec 20, 2024 | 140.0 | 17.50 | 22.30 |
| ALLE 241220P00145000 | P | Dec 20, 2024 | 145.0 | 22.00 | 26.50 |
| ALLE 241220P00150000 | P | Dec 20, 2024 | 150.0 | 26.50 | 30.80 |
| ALLE 241220P00155000 | P | Dec 20, 2024 | 155.0 | 31.50 | 36.20 |
| ALLE 241220P00160000 | P | Dec 20, 2024 | 160.0 | 36.50 | 41.40 |
| ALLE 241220P00165000 | P | Dec 20, 2024 | 165.0 | 41.50 | 46.40 |
| ALLE 241220P00170000 | P | Dec 20, 2024 | 170.0 | 46.50 | 51.30 |
| ALLE 241220P00175000 | P | Dec 20, 2024 | 175.0 | 51.50 | 56.40 |
| ALLE 241220P00180000 | P | Dec 20, 2024 | 180.0 | 56.50 | 61.40 |
| ALLE 241220P00185000 | P | Dec 20, 2024 | 185.0 | 61.50 | 66.30 |
OPRA data is delayed 15 minutes.