$62.04 +0.23 (0.37%) Allstate Corp - NYSE

Oct. 23, 2014 | 03:10 PM
Last Trade: 62.04
Trade Time: Oct 23 03:10 PM Eastern Daylight Time
Change: +0.23 (0.37%)
Prev Close: 61.81
Open: 62.40
Bid: 62.02
Ask: 62.04
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 21.05 0.00 21.20 250.0 23.45 315.0 0.0 0
42.50 ALL1422K42.5 18.75 0.00 18.10 178.0 21.45 169.0 0.0 0
45.00 ALL1422K45 16.25 0.00 16.55 77.0 18.15 51.0 0.0 0
47.50 ALL1422K47.5 13.75 0.00 14.05 222.0 15.65 247.0 0.0 0
50.00 ALL1422K50 11.25 0.00 11.60 124.0 13.15 130.0 0.0 0
52.50 ALL1422K52.5 9.30 0.00 9.45 159.0 10.35 550.0 0.0 0
55.00 ALL1422K55 5.40 -1.40 7.00 165.0 7.85 738.0 3.0 3
57.50 ALL1422K57.5 3.05 -1.45 4.65 285.0 5.35 975.0 65.0 79
60.00 ALL1422K60 2.78 0.31 2.55 76.0 2.75 41.0 71.0 1,841
62.50 ALL1422K62.5 1.06 0.07 0.90 551.0 1.01 197.0 188.0 1,293
65.00 ALL1422K65 0.21 -0.02 0.18 83.0 0.25 310.0 109.0 217
67.50 ALL1422K67.5 0.04 0.03 0.01 63.0 0.14 509.0 70.0 83
70.00 ALL1422K70 0.14 0.00 0.01 1.0 0.14 653.0 0.0 0
75.00 ALL1422K75 0.03 0.00 0.00 0.0 0.03 29.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 37.0 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 29.0 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 67.0 10.0 10
47.50 ALL1422W47.5 0.01 0.00 0.01 20.0 0.05 53.0 20.0 20
50.00 ALL1422W50 0.16 0.15 0.01 64.0 0.09 273.0 3.0 3
52.50 ALL1422W52.5 0.14 0.11 0.02 282.0 0.21 862.0 1.0 1
55.00 ALL1422W55 0.42 0.33 0.03 884.0 0.23 681.0 22.0 66
57.50 ALL1422W57.5 0.26 0.11 0.14 691.0 0.31 672.0 6.0 283
60.00 ALL1422W60 0.52 -0.04 0.51 40.0 0.59 695.0 152.0 2,198
62.50 ALL1422W62.5 1.42 -0.06 1.29 423.0 1.45 21.0 199.0 1,458
65.00 ALL1422W65 3.10 0.18 2.79 845.0 3.30 704.0 15.0 15
67.50 ALL1422W67.5 5.05 0.00 4.85 563.0 5.65 128.0 0.0 0
70.00 ALL1422W70 7.55 0.00 7.40 508.0 8.15 138.0 0.0 0
75.00 ALL1422W75 12.20 0.00 11.85 337.0 13.45 216.0 0.0 0
80.00 ALL1422W80 17.20 0.00 16.75 240.0 18.55 140.0 0.0 0