$62.20 -0.12 (-0.19%) Allstate Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 62.20
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.19%)
Prev Close: 62.32
Open: 62.55
Bid: 60.58
Ask: 62.69
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 ALL1420I37.5 24.20 0.00 24.25 462.0 25.15 415.0 0.0 0
40.00 ALL1420I40 20.05 0.00 21.45 48.0 24.15 48.0 0.0 0
42.50 ALL1420I42.5 17.75 0.00 18.15 65.0 21.45 69.0 0.0 0
45.00 ALL1420I45 15.10 0.00 15.65 44.0 17.40 59.0 0.0 0
47.50 ALL1420I47.5 13.55 0.00 13.15 44.0 14.90 44.0 0.0 0
50.00 ALL1420I50 11.82 1.32 10.65 34.0 12.50 130.0 20.0 20
52.50 ALL1420I52.5 9.10 -0.10 9.60 53.0 9.90 49.0 28.0 5
55.00 ALL1420I55 6.85 0.15 6.95 75.0 7.40 75.0 3740.0 1,364
57.50 ALL1420I57.5 4.90 0.70 4.45 359.0 5.05 371.0 1.0 500
60.00 ALL1420I60 2.54 0.44 2.10 568.0 2.53 873.0 100.0 115
62.50 ALL1420I62.5 0.01 -0.09 0.02 85.0 0.01 96.0 25.0 341
65.00 ALL1420I65 0.02 -0.01 0.01 10.0 0.03 251.0 8.0 110
67.50 ALL1420I67.5 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
70.00 ALL1420I70 0.03 0.00 0.00 0.0 0.03 153.0 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 0.03 372.0 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 0.03 153.0 0.0 0
40.00 ALL1420U40 0.03 0.00 0.01 27.0 0.03 153.0 0.0 0
42.50 ALL1420U42.5 0.03 0.00 0.01 346.0 0.03 153.0 0.0 0
45.00 ALL1420U45 0.03 0.00 0.01 423.0 0.03 153.0 0.0 0
47.50 ALL1420U47.5 0.03 0.00 0.01 219.0 0.03 153.0 0.0 0
50.00 ALL1420U50 0.01 -0.02 0.01 30.0 0.03 153.0 20.0 34
52.50 ALL1420U52.5 0.29 0.26 0.01 58.0 0.03 153.0 7.0 17
55.00 ALL1420U55 0.12 0.09 0.01 56.0 0.03 270.0 10.0 1,298
57.50 ALL1420U57.5 0.02 -0.01 0.01 247.0 0.03 320.0 1.0 745
60.00 ALL1420U60 0.07 0.02 0.01 218.0 0.02 1.0 2.0 333
62.50 ALL1420U62.5 0.23 0.01 0.22 210.0 0.33 101.0 32.0 59
65.00 ALL1420U65 2.75 0.18 2.43 1.0 2.82 16.0 2.0 11
67.50 ALL1420U67.5 5.00 0.00 4.85 119.0 5.55 119.0 0.0 0
70.00 ALL1420U70 7.45 0.00 7.20 119.0 8.20 119.0 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 0.98 12.40 148.0 12.85 133.0 1182.0 1,182
77.50 ALL1420U77.5 19.30 0.00 19.30 1.0 20.10 1.0 0.0 0