$61.29 -0.12 (-0.20%) Allstate Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 61.29
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.20%)
Prev Close: 61.41
Open: 61.03
Bid: 60.58
Ask: 64.66
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1418J40 20.90 0.00 20.30 201.0 21.90 347.0 0.0 0
42.50 ALL1418J42.5 17.55 0.00 17.75 56.0 19.00 305.0 0.0 0
44.00 ALL1418J44 7.50 0.00 7.50 18.0 12.55 18.0 0.0 0
45.00 ALL1418J45 12.85 -3.10 15.85 90.0 16.40 106.0 20.0 20
46.00 ALL1418J46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 ALL1418J47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 ALL1418J47.5 13.25 0.00 13.20 80.0 13.95 194.0 0.0 0
48.00 ALL1418J48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 ALL1418J49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 ALL1418J50 8.25 -2.70 10.85 213.0 11.45 216.0 5.0 2
52.50 ALL1418J52.5 9.85 1.40 8.35 245.0 8.95 79.0 9.0 27
55.00 ALL1418J55 6.35 0.40 5.90 464.0 6.45 162.0 2.0 4
57.50 ALL1418J57.5 4.00 0.00 3.55 435.0 4.15 577.0 2.0 228
60.00 ALL1418J60 1.83 0.22 1.54 392.0 1.81 828.0 5.0 2,654
62.50 ALL1418J62.5 0.25 -0.01 0.23 91.0 0.27 134.0 6.0 1,099
65.00 ALL1418J65 0.03 0.01 0.02 9.0 0.08 533.0 4.0 167
67.50 ALL1418J67.5 0.02 -0.03 0.01 10.0 0.05 159.0 1.0 1
70.00 ALL1418J70 0.01 -0.02 0.01 347.0 0.03 77.0 9.0 14

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1418V40 0.06 0.03 0.01 62.0 0.03 83.0 2.0 9
42.50 ALL1418V42.5 0.03 0.00 0.01 10.0 0.03 79.0 0.0 0
44.00 ALL1418V44 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
45.00 ALL1418V45 0.02 0.00 0.02 10.0 0.01 12.0 10.0 66
46.00 ALL1418V46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 ALL1418V47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 ALL1418V47.5 0.02 0.00 0.02 10.0 0.02 31.0 10.0 193
48.00 ALL1418V48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 ALL1418V49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 ALL1418V50 0.04 0.02 0.01 50.0 0.02 17.0 10.0 273
52.50 ALL1418V52.5 0.04 0.03 0.01 43.0 0.08 238.0 20.0 1,397
55.00 ALL1418V55 0.07 0.05 0.02 182.0 0.11 572.0 60.0 790
57.50 ALL1418V57.5 0.08 0.02 0.07 148.0 0.14 567.0 10.0 1,604
60.00 ALL1418V60 0.31 0.06 0.27 137.0 0.31 42.0 150.0 1,195
62.50 ALL1418V62.5 1.35 -0.17 1.36 369.0 1.54 262.0 2.0 189
65.00 ALL1418V65 5.18 1.83 3.45 409.0 3.90 519.0 10.0 19
67.50 ALL1418V67.5 5.85 0.00 5.90 300.0 6.40 401.0 0.0 0
70.00 ALL1418V70 11.75 3.45 8.40 105.0 8.90 189.0 3.0 3