Allstate Corp $61.83

up +0.34


2/9/2014 04:00 PM  |  NYSE : ALL  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 61.83
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.34 (0.55 %)
Prev Close: 61.49
Open: 61.73
Bid: 61.74
Ask: 61.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALL Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ALL1420I37.5 22.60 0.00 23.30 336.0 24.60 252.0 0.0 0
40.00 ALL1420I40 19.50 0.00 20.15 112.0 23.35 112.0 0.0 0
42.50 ALL1420I42.5 17.55 0.00 17.55 35.0 20.20 141.0 0.0 0
45.00 ALL1420I45 14.55 0.00 15.05 34.0 17.15 213.0 0.0 0
47.50 ALL1420I47.5 13.15 0.00 12.55 45.0 14.50 179.0 0.0 0
50.00 ALL1420I50 11.82 1.17 10.10 48.0 12.00 154.0 20.0 20
52.50 ALL1420I52.5 9.10 0.55 9.00 146.0 9.55 382.0 28.0 5
55.00 ALL1420I55 6.85 0.80 6.50 95.0 7.00 235.0 3740.0 1,364
57.50 ALL1420I57.5 4.35 0.75 4.10 472.0 4.55 704.0 10.0 512
60.00 ALL1420I60 1.56 0.00 1.67 766.0 2.14 644.0 3.0 51
62.50 ALL1420I62.5 0.28 0.08 0.25 70.0 0.29 94.0 15.0 203
65.00 ALL1420I65 0.03 -0.05 0.01 10.0 0.08 193.0 32.0 110
67.50 ALL1420I67.5 0.04 0.00 0.00 0.0 0.04 79.0 0.0 0
70.00 ALL1420I70 0.03 0.00 0.00 0.0 0.03 27.0 0.0 0
72.50 ALL1420I72.5 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0
75.00 ALL1420I75 0.03 0.00 0.00 0.0 0.03 75.0 1182.0 1,182
77.50 ALL1420I77.5 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ALL1420U37.5 0.03 0.00 0.00 0.0 0.03 29.0 0.0 0
40.00 ALL1420U40 0.03 0.00 0.01 27.0 0.03 37.0 0.0 0
42.50 ALL1420U42.5 0.03 0.00 0.01 346.0 0.03 42.0 0.0 0
45.00 ALL1420U45 0.03 0.00 0.01 423.0 0.03 38.0 0.0 0
47.50 ALL1420U47.5 0.03 0.00 0.01 219.0 0.03 37.0 0.0 0
50.00 ALL1420U50 0.01 -0.03 0.01 30.0 0.04 42.0 20.0 34
52.50 ALL1420U52.5 0.29 0.20 0.01 58.0 0.06 56.0 7.0 17
55.00 ALL1420U55 0.27 0.26 0.01 57.0 0.11 492.0 8.0 1,040
57.50 ALL1420U57.5 0.09 0.04 0.01 514.0 0.14 1447.0 10.0 748
60.00 ALL1420U60 0.21 0.00 0.13 9.0 0.16 50.0 2.0 223
62.50 ALL1420U62.5 1.10 -0.08 0.89 183.0 1.04 988.0 11.0 53
65.00 ALL1420U65 3.30 -0.15 3.00 424.0 3.55 832.0 10.0 11
67.50 ALL1420U67.5 5.95 0.00 5.50 261.0 6.05 590.0 0.0 0
70.00 ALL1420U70 8.45 0.00 8.00 76.0 8.55 60.0 0.0 0
72.50 ALL1420U72.5 9.40 0.00 9.65 1.0 14.65 1.0 0.0 0
75.00 ALL1420U75 13.53 0.08 12.90 91.0 13.80 551.0 1182.0 1,182
77.50 ALL1420U77.5 19.30 0.00 19.30 1.0 20.10 1.0 0.0 0
Trading Center