ALLSTATE $50.00

down -0.16


17/5/2013 05:17 PM  |  NYSE : ALL  |  Industries : Finance and Insurance / Insurance Carriers
Last Trade: 50.00
Trade Time: May 17 5:10 PM Eastern Daylight Time
Change: -0.16 (-0.32 %)
Prev Close: 50.16
Open: 50.19
Bid: 41.90
Ask: 50.48
12 Mo. Price Change : 50% - ALL has outperformed the S&P 500 by 24%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ALL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1318E40 9.70 0.00 8.45 22 11.65 22 0 30
41.00 ALL1318E41 0.00 0.00 7.50 22 10.60 22 0 0
42.00 ALL1318E42 0.00 0.00 6.45 22 9.65 22 0 0
43.00 ALL1318E43 0.00 0.00 5.45 22 8.70 10 0 0
44.00 ALL1318E44 0.00 0.00 4.75 374 7.60 472 0 0
45.00 ALL1318E45 5.50 0.00 4.95 65 5.05 290 0 781
46.00 ALL1318E46 4.04 0.94 3.95 54 4.05 307 2 37
47.00 ALL1318E47 3.30 0.00 2.99 10 3.05 122 0 104
48.00 ALL1318E48 1.92 -0.53 1.99 32 2.04 50 23 1,243
49.00 ALL1318E49 0.92 -0.15 0.99 10 1.04 50 101 2,785
50.00 ALL1318E50 0.04 -0.14 0.00 0 0.05 42 349 6,194
55.00 ALL1318E55 0.01 0.00 0.00 0 0.01 100 0 639
60.00 ALL1318E60 0.00 0.00 0.00 0 0.03 865 0 0
65.00 ALL1318E65 0.00 0.00 0.00 0 0.03 399 0 0
70.00 ALL1318E70 0.00 0.00 0.00 0 0.03 146 0 0

Put Options: ALL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1318Q40 0.07 0.00 0.00 0 0.02 576 0 261
41.00 ALL1318Q41 0.00 0.00 0.00 0 0.03 861 0 0
42.00 ALL1318Q42 0.03 0.00 0.00 0 0.02 285 0 32
43.00 ALL1318Q43 0.02 0.00 0.00 0 0.02 160 0 351
44.00 ALL1318Q44 0.02 0.00 0.00 0 0.02 579 0 799
45.00 ALL1318Q45 0.04 0.00 0.00 0 0.02 422 0 500
46.00 ALL1318Q46 0.01 0.00 0.00 0 0.02 191 0 1,573
47.00 ALL1318Q47 0.01 0.00 0.00 0 0.02 215 0 1,969
48.00 ALL1318Q48 0.02 0.01 0.00 0 0.02 193 11 1,920
49.00 ALL1318Q49 0.01 0.00 0.00 0 0.02 147 0 4,501
50.00 ALL1318Q50 0.01 -0.08 0.01 84 0.02 8 168 2,445
55.00 ALL1318Q55 0.00 0.00 4.70 493 5.25 683 0 0
60.00 ALL1318Q60 9.90 0.00 9.90 32 10.05 32 0 30
65.00 ALL1318Q65 15.25 0.00 13.50 10 16.65 10 0 10
70.00 ALL1318Q70 0.00 0.00 18.30 10 21.65 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center