$63.91 +0.93 (1.48%) Allstate Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 63.91
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.93 (1.48%)
Prev Close: 62.98
Open: 63.60
Bid: 63.00
Ask: 67.54
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 22.20 0.00 22.45 522.0 25.55 537.0 0.0 0
42.50 ALL1422K42.5 18.80 0.00 19.50 140.0 22.30 10.0 0.0 0
45.00 ALL1422K45 16.30 0.00 17.00 17.0 20.60 17.0 0.0 0
47.50 ALL1422K47.5 13.80 0.00 14.75 84.0 18.05 147.0 0.0 0
50.00 ALL1422K50 11.10 0.00 12.25 55.0 15.60 60.0 0.0 0
52.50 ALL1422K52.5 8.85 0.00 9.95 70.0 13.25 57.0 0.0 0
55.00 ALL1422K55 5.40 -2.05 8.60 361.0 9.20 799.0 3.0 3
57.50 ALL1422K57.5 3.05 -2.10 6.10 875.0 6.80 974.0 65.0 79
60.00 ALL1422K60 3.50 0.00 3.65 774.0 4.20 619.0 23.0 1,801
62.50 ALL1422K62.5 1.65 0.31 1.68 65.0 1.80 230.0 126.0 6,488
65.00 ALL1422K65 0.41 0.10 0.27 173.0 0.36 335.0 27.0 705
67.50 ALL1422K67.5 0.10 0.00 0.02 5.0 0.07 545.0 15.0 93
70.00 ALL1422K70 0.11 0.00 0.01 1.0 0.03 83.0 0.0 0
75.00 ALL1422K75 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 81.0 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 49.0 22.0 20
42.50 ALL1422W42.5 0.02 0.00 0.01 81.0 0.03 40.0 23.0 198
45.00 ALL1422W45 0.05 0.01 0.01 21.0 0.03 49.0 10.0 10
47.50 ALL1422W47.5 0.04 -0.02 0.01 40.0 0.03 36.0 15.0 35
50.00 ALL1422W50 0.03 0.00 0.01 10.0 0.04 39.0 15.0 18
52.50 ALL1422W52.5 0.14 0.13 0.01 10.0 0.05 50.0 1.0 1
55.00 ALL1422W55 0.42 0.40 0.02 81.0 0.11 913.0 22.0 66
57.50 ALL1422W57.5 0.17 0.10 0.01 409.0 0.18 815.0 15.0 290
60.00 ALL1422W60 0.04 -0.22 0.07 66.0 0.23 615.0 4.0 7,143
62.50 ALL1422W62.5 0.34 -0.56 0.31 90.0 0.39 277.0 10.0 1,794
65.00 ALL1422W65 3.10 0.80 1.36 210.0 1.53 169.0 15.0 15
67.50 ALL1422W67.5 4.45 0.00 3.30 692.0 3.95 664.0 0.0 0
70.00 ALL1422W70 6.45 0.00 5.75 501.0 6.45 91.0 0.0 0
75.00 ALL1422W75 10.25 0.00 8.90 10.0 13.15 1.0 0.0 0
80.00 ALL1422W80 15.75 0.00 14.45 350.0 17.70 312.0 0.0 0