$61.81 0.00 (0.00%) Allstate Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 61.81
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 61.81
Open: 62.00
Bid: 59.01
Ask: 65.19
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 21.05 0.00 21.05 586.0 23.00 561.0 0.0 0
42.50 ALL1422K42.5 18.75 0.00 18.75 452.0 20.30 439.0 0.0 0
45.00 ALL1422K45 16.25 0.00 16.25 415.0 17.80 423.0 0.0 0
47.50 ALL1422K47.5 13.75 0.00 13.75 455.0 15.30 443.0 0.0 0
50.00 ALL1422K50 11.25 0.00 11.25 278.0 12.85 266.0 0.0 0
52.50 ALL1422K52.5 9.30 0.00 9.30 41.0 10.05 551.0 0.0 0
55.00 ALL1422K55 5.40 -1.40 6.80 337.0 7.55 756.0 3.0 3
57.50 ALL1422K57.5 3.05 -1.45 4.50 131.0 5.15 1022.0 65.0 79
60.00 ALL1422K60 2.47 0.00 2.40 67.0 2.59 43.0 18.0 2,210
62.50 ALL1422K62.5 0.99 0.00 0.92 30.0 0.97 14.0 8.0 1,288
65.00 ALL1422K65 0.23 0.00 0.15 241.0 0.26 550.0 4.0 215
67.50 ALL1422K67.5 0.04 0.03 0.01 10.0 0.14 521.0 70.0 83
70.00 ALL1422K70 0.14 0.00 0.01 1.0 0.14 676.0 0.0 0
75.00 ALL1422K75 0.03 0.00 0.00 0.0 0.03 23.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422W40 0.02 -0.01 0.01 36.0 0.03 34.0 22.0 20
42.50 ALL1422W42.5 0.02 0.00 0.01 81.0 0.02 25.0 23.0 198
45.00 ALL1422W45 0.05 0.01 0.01 21.0 0.04 34.0 10.0 10
47.50 ALL1422W47.5 0.01 0.00 0.01 20.0 0.05 33.0 20.0 20
50.00 ALL1422W50 0.16 0.15 0.01 140.0 0.11 455.0 3.0 3
52.50 ALL1422W52.5 0.14 0.11 0.03 361.0 0.24 904.0 1.0 1
55.00 ALL1422W55 0.42 0.33 0.09 134.0 0.26 1043.0 22.0 66
57.50 ALL1422W57.5 0.26 0.11 0.15 869.0 0.36 678.0 6.0 283
60.00 ALL1422W60 0.56 0.00 0.62 55.0 0.67 5.0 2.0 2,196
62.50 ALL1422W62.5 1.48 0.00 1.56 90.0 1.63 34.0 265.0 1,236
65.00 ALL1422W65 3.10 0.18 2.92 1054.0 3.45 643.0 15.0 15
67.50 ALL1422W67.5 5.05 0.00 5.05 565.0 5.80 64.0 0.0 0
70.00 ALL1422W70 7.55 0.00 7.55 557.0 8.35 294.0 0.0 0
75.00 ALL1422W75 12.20 0.00 12.20 34.0 13.80 310.0 0.0 0
80.00 ALL1422W80 17.20 0.00 17.20 216.0 18.35 25.0 0.0 0