$62.03 +1.18 (1.94%) Allstate Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 62.03
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.18 (1.94%)
Prev Close: 60.85
Open: 61.10
Bid: 59.01
Ask: 65.37
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 20.05 0.00 20.20 556.0 22.35 130.0 0.0 0
42.50 ALL1422K42.5 17.65 0.00 17.20 272.0 20.45 242.0 0.0 0
45.00 ALL1422K45 15.10 0.00 14.70 242.0 17.95 241.0 0.0 0
47.50 ALL1422K47.5 12.70 0.00 12.25 469.0 15.45 448.0 0.0 0
50.00 ALL1422K50 10.20 0.00 9.75 571.0 12.35 217.0 0.0 0
52.50 ALL1422K52.5 7.85 0.00 8.65 441.0 9.85 206.0 0.0 0
55.00 ALL1422K55 5.40 -0.10 6.20 570.0 7.40 374.0 3.0 3
57.50 ALL1422K57.5 3.05 -0.40 4.25 853.0 5.00 665.0 65.0 79
60.00 ALL1422K60 2.64 0.83 2.53 10.0 2.63 48.0 7.0 2,203
62.50 ALL1422K62.5 1.07 0.48 0.95 20.0 1.02 9.0 57.0 1,282
65.00 ALL1422K65 0.23 0.13 0.19 150.0 0.26 255.0 28.0 187
67.50 ALL1422K67.5 0.04 -0.10 0.01 217.0 0.14 936.0 70.0 83
70.00 ALL1422K70 0.14 0.00 0.01 1.0 0.14 653.0 0.0 0
75.00 ALL1422K75 0.04 0.00 0.00 0.0 0.04 68.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 23.0 0.0 0

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422W40 0.02 -0.02 0.01 36.0 0.04 26.0 22.0 20
42.50 ALL1422W42.5 0.02 0.00 0.01 81.0 0.04 25.0 23.0 198
45.00 ALL1422W45 0.05 0.04 0.01 21.0 0.04 5.0 10.0 10
47.50 ALL1422W47.5 0.01 -0.02 0.04 15.0 0.08 1.0 20.0 20
50.00 ALL1422W50 0.16 0.12 0.02 225.0 0.17 947.0 3.0 3
52.50 ALL1422W52.5 0.14 0.06 0.05 217.0 0.25 1135.0 1.0 1
55.00 ALL1422W55 0.42 0.23 0.10 216.0 0.25 1427.0 22.0 66
57.50 ALL1422W57.5 0.26 -0.19 0.21 88.0 0.30 635.0 6.0 278
60.00 ALL1422W60 0.56 -0.46 0.54 22.0 0.59 48.0 574.0 1,739
62.50 ALL1422W62.5 1.39 -0.87 1.40 110.0 1.51 36.0 403.0 904
65.00 ALL1422W65 3.10 -1.00 2.96 460.0 3.25 307.0 15.0 1
67.50 ALL1422W67.5 6.50 0.00 5.25 161.0 5.75 399.0 0.0 0
70.00 ALL1422W70 8.95 0.00 7.70 191.0 8.25 237.0 0.0 0
75.00 ALL1422W75 13.50 0.00 11.70 140.0 13.30 28.0 0.0 0
80.00 ALL1422W80 18.75 0.00 17.60 55.0 18.25 35.0 0.0 0