$62.57 +0.57 (0.92%) Allstate Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.57 (0.92%)
Prev Close: 62.00
Open: 61.72
Bid: 61.43
Ask: 65.00
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 21.20 0.00 21.00 612.0 22.80 327.0 0.0 0
42.50 ALL1422K42.5 18.10 0.00 17.95 151.0 21.25 136.0 0.0 0
45.00 ALL1422K45 16.55 0.00 15.45 156.0 18.80 140.0 0.0 0
47.50 ALL1422K47.5 14.05 0.00 13.00 279.0 16.30 279.0 0.0 0
50.00 ALL1422K50 11.60 0.00 10.50 602.0 13.60 608.0 0.0 0
52.50 ALL1422K52.5 9.40 0.00 9.10 594.0 10.25 75.0 0.0 0
55.00 ALL1422K55 5.40 -1.60 6.75 797.0 7.80 244.0 3.0 3
57.50 ALL1422K57.5 3.05 -1.60 4.75 827.0 5.40 498.0 65.0 79
60.00 ALL1422K60 2.85 0.07 2.88 349.0 3.05 514.0 122.0 1,841
62.50 ALL1422K62.5 1.18 0.24 1.14 117.0 1.23 67.0 21.0 1,370
65.00 ALL1422K65 0.21 0.00 0.17 916.0 0.31 538.0 109.0 317
67.50 ALL1422K67.5 0.04 0.03 0.01 149.0 0.14 856.0 70.0 83
70.00 ALL1422K70 0.14 0.00 0.01 1.0 0.13 658.0 0.0 0
75.00 ALL1422K75 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 56.0 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 21.0 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 5.0 10.0 10
47.50 ALL1422W47.5 0.04 0.00 0.01 40.0 0.04 11.0 15.0 20
50.00 ALL1422W50 0.16 0.15 0.01 10.0 0.07 73.0 3.0 3
52.50 ALL1422W52.5 0.14 0.12 0.03 111.0 0.15 681.0 1.0 1
55.00 ALL1422W55 0.42 0.39 0.05 315.0 0.25 1010.0 22.0 66
57.50 ALL1422W57.5 0.26 0.12 0.18 94.0 0.35 1105.0 6.0 283
60.00 ALL1422W60 0.44 -0.11 0.41 48.0 0.46 164.0 121.0 2,217
62.50 ALL1422W62.5 1.16 -0.27 1.09 84.0 1.18 37.0 46.0 1,707
65.00 ALL1422W65 3.10 0.30 2.64 130.0 2.93 843.0 15.0 15
67.50 ALL1422W67.5 4.85 0.00 4.85 98.0 5.65 11.0 0.0 0
70.00 ALL1422W70 7.40 0.00 7.30 227.0 8.50 580.0 0.0 0
75.00 ALL1422W75 11.85 0.00 11.20 273.0 14.55 277.0 0.0 0
80.00 ALL1422W80 16.75 0.00 17.10 45.0 19.10 300.0 0.0 0