$60.85 +0.21 (0.35%) Allstate Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 60.85
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.21 (0.35%)
Prev Close: 60.64
Open: 60.46
Bid: 60.36
Ask: 65.79
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422K40 20.25 0.00 20.05 524.0 21.05 67.0 0.0 0
42.50 ALL1422K42.5 17.75 0.00 17.65 296.0 18.60 114.0 0.0 0
45.00 ALL1422K45 15.30 0.00 15.10 312.0 16.25 134.0 0.0 0
47.50 ALL1422K47.5 12.75 0.00 12.70 315.0 13.65 68.0 0.0 0
50.00 ALL1422K50 10.30 0.00 10.20 244.0 11.60 555.0 0.0 0
52.50 ALL1422K52.5 7.85 0.00 7.85 346.0 8.65 131.0 0.0 0
55.00 ALL1422K55 5.40 -0.05 5.50 633.0 6.25 403.0 3.0 3
57.50 ALL1422K57.5 3.05 0.00 3.45 841.0 3.95 682.0 65.0 79
60.00 ALL1422K60 1.68 0.00 1.81 59.0 1.93 81.0 1472.0 2,591
62.50 ALL1422K62.5 0.56 -0.04 0.60 10.0 0.66 122.0 36.0 1,246
65.00 ALL1422K65 0.10 0.00 0.03 735.0 0.18 191.0 10.0 177
67.50 ALL1422K67.5 0.04 0.03 0.01 217.0 0.14 732.0 70.0 83
70.00 ALL1422K70 0.15 0.00 0.01 1.0 0.14 674.0 0.0 0
75.00 ALL1422K75 0.05 0.00 0.00 0.0 0.04 64.0 0.0 0
80.00 ALL1422K80 0.03 0.00 0.00 0.0 0.03 59.0 0.0 0

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1422W40 0.02 0.00 0.01 36.0 0.04 26.0 22.0 20
42.50 ALL1422W42.5 0.02 -0.04 0.01 81.0 0.06 11.0 23.0 175
45.00 ALL1422W45 0.05 0.03 0.01 112.0 0.08 127.0 10.0 10
47.50 ALL1422W47.5 0.01 -0.03 0.03 111.0 0.17 744.0 20.0 20
50.00 ALL1422W50 0.16 0.00 0.04 340.0 0.25 932.0 3.0 3
52.50 ALL1422W52.5 0.14 0.04 0.08 403.0 0.29 1089.0 1.0 1
55.00 ALL1422W55 0.42 0.17 0.19 69.0 0.34 1124.0 22.0 66
57.50 ALL1422W57.5 0.45 -0.18 0.39 88.0 0.49 491.0 6.0 272
60.00 ALL1422W60 1.02 -0.23 0.99 50.0 1.05 50.0 35.0 2,517
62.50 ALL1422W62.5 2.26 -0.32 2.25 3.0 2.32 50.0 24.0 886
65.00 ALL1422W65 4.35 0.05 4.10 407.0 4.75 800.0 1.0 1
67.50 ALL1422W67.5 6.65 0.00 6.50 55.0 7.35 395.0 0.0 0
70.00 ALL1422W70 9.05 0.00 8.95 49.0 10.00 357.0 0.0 0
75.00 ALL1422W75 13.50 0.00 13.50 10.0 15.35 145.0 0.0 0
80.00 ALL1422W80 18.75 0.00 18.75 35.0 20.35 192.0 0.0 0