Allstate Corp $58.45

up +1.56


31/7/2014 04:02 PM  |  NYSE : ALL  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 58.45
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: 1.56 (2.74 %)
Prev Close: 56.89
Open: 58.19
Bid: 58.43
Ask: 58.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALL Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: ALL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1416H40 14.80 0.00 18.45 75.0 19.05 132.0 0.0 0
42.50 ALL1416H42.5 12.40 0.00 16.10 51.0 16.60 641.0 0.0 0
45.00 ALL1416H45 9.90 0.00 13.65 73.0 14.10 450.0 0.0 0
47.50 ALL1416H47.5 8.85 0.00 9.90 557.0 12.60 557.0 0.0 0
50.00 ALL1416H50 6.35 0.00 8.50 523.0 9.95 620.0 0.0 0
52.50 ALL1416H52.5 6.95 2.95 6.15 84.0 6.60 875.0 10.0 1
55.00 ALL1416H55 4.25 1.95 3.60 44.0 4.10 628.0 19.0 1
57.50 ALL1416H57.5 1.35 0.72 1.33 162.0 1.47 326.0 81.0 430
60.00 ALL1416H60 0.25 0.13 0.17 10.0 0.22 436.0 391.0 643
62.50 ALL1416H62.5 0.02 -0.07 0.02 6.0 0.05 350.0 6.0 26
65.00 ALL1416H65 0.05 0.00 0.01 100.0 0.03 351.0 0.0 0
67.50 ALL1416H67.5 0.03 0.00 0.00 0.0 0.03 349.0 0.0 0
70.00 ALL1416H70 0.03 0.00 0.00 0.0 0.03 349.0 0.0 0
75.00 ALL1416H75 0.03 0.00 0.00 0.0 0.03 351.0 0.0 0
80.00 ALL1416H80 0.03 0.00 0.00 0.0 0.03 339.0 0.0 0

Put Options: ALL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALL1416T40 0.03 0.00 0.01 18.0 0.03 350.0 0.0 0
42.50 ALL1416T42.5 0.03 0.00 0.01 351.0 0.03 350.0 0.0 0
45.00 ALL1416T45 0.03 0.00 0.01 34.0 0.03 350.0 0.0 0
47.50 ALL1416T47.5 0.02 0.01 0.01 10.0 0.03 338.0 40.0 43
50.00 ALL1416T50 0.04 0.03 0.01 14.0 0.04 351.0 2.0 32
52.50 ALL1416T52.5 0.11 0.00 0.01 10.0 0.12 592.0 10.0 10
55.00 ALL1416T55 0.36 0.00 0.01 993.0 0.14 508.0 49.0 315
57.50 ALL1416T57.5 0.22 -1.03 0.34 111.0 0.38 286.0 154.0 1,650
60.00 ALL1416T60 0.82 -2.33 1.57 328.0 1.79 75.0 341.0 174
62.50 ALL1416T62.5 5.70 0.00 2.83 283.0 4.10 46.0 2.0 2
65.00 ALL1416T65 7.65 0.00 5.35 601.0 6.35 10.0 0.0 0
67.50 ALL1416T67.5 9.10 0.00 7.70 147.0 9.15 107.0 0.0 0
70.00 ALL1416T70 11.65 0.00 9.65 2.0 12.45 2.0 0.0 0
75.00 ALL1416T75 16.65 0.00 14.65 2.0 17.45 2.0 0.0 0
80.00 ALL1416T80 21.60 0.00 19.40 298.0 22.70 331.0 0.0 0
Trading Center