ALLSTATE CORPORATION

(NYSE: ALL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.99 Up +0.43 +0.77%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ALL4DJC025000 NA NA NA NA 29.200 32.55 NA NA
26.000 126.2.ALL4DJC026000 NA NA NA NA 28.200 31.55 NA NA
27.000 126.2.ALL4DJC027000 NA NA NA NA 27.200 30.55 NA NA
28.000 126.2.ALL4DJC028000 NA NA NA NA 26.200 29.55 NA NA
29.000 126.2.ALL4DJC029000 NA NA NA NA 25.050 28.5 NA NA
30.000 126.2.ALL4DJC030000 NA NA NA NA 24.250 27.55 NA NA
31.000 126.2.ALL4DJC031000 NA NA NA NA 23.150 26.5 NA NA
32.000 126.2.ALL4DJC032000 NA NA NA NA 22.100 25.55 NA NA
33.000 126.2.ALL4DJC033000 NA NA NA NA 21.100 24.55 NA NA
34.000 126.2.ALL4DJC034000 NA NA NA NA 20.250 23.55 NA NA
35.000 126.2.ALL4DJC035000 NA NA NA NA 19.250 21.1 1 1
36.000 126.2.ALL4DJC036000 NA NA NA NA 18.100 21.55 NA NA
37.000 126.2.ALL4DJC037000 16.80 +5.00 +42.37% 1.56 17.300 20.55 7 4
38.000 126.2.ALL4DJC038000 NA NA NA NA 16.300 19.55 NA NA
39.000 126.2.ALL4DJC039000 NA NA NA NA 15.300 18.55 NA NA
40.000 126.2.ALL4DJC040000 NA NA NA NA 14.300 17.55 NA NA
41.000 126.2.ALL4DJC041000 NA NA NA NA 13.300 16.55 NA NA
42.000 126.2.ALL4DJC042000 8.10 -4.57 -36.07% 1.56 12.250 15.55 10 18
43.000 126.2.ALL4DJC043000 NA NA NA NA 11.300 14.55 NA NA
44.000 126.2.ALL4DJC044000 5.70 -0.50 -8.06% 0.06 11.050 12.05 10 76
45.000 126.2.ALL4DJC045000 8.00 +0.55 +7.38% 0.06 10.050 11.05 1 3
46.000 126.2.ALL4DJC046000 7.00 +2.20 +45.83% 0.06 8.200 10.05 1 21
47.000 126.2.ALL4DJC047000 8.20 +3.20 +64.00% 0.76 8.350 9.75 7 7
48.000 126.2.ALL4DJC048000 7.27 -1.78 -19.67% 0.06 7.550 8.05 1 6
49.000 126.2.ALL4DJC049000 6.80 -0.50 -6.85% 0.26 6.650 7.25 2 27
50.000 126.2.ALL4DJC050000 6.05 +0.60 +11.01% 0.06 5.800 6.05 13 556
52.500 126.2.ALL4DJC052500 3.63 +0.93 +34.44% 0.06 3.300 3.55 78 1,407
55.000 126.2.ALL4DJC055000 1.03 +0.35 +51.47% 0.06 0.850 1.05 29 2,149
57.500 126.2.ALL4DJC057500 0.02 -0.03 -60.00% 0.03 NA 0.03 38 1,433
60.000 126.2.ALL4DJC060000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 1,151
65.000 126.2.ALL4DJC065000 0.14 -0.01 -6.67% 0.03 NA 0.03 1 213
70.000 126.2.ALL4DJC070000 0.06 +0.06 NA 0.03 NA 0.03 35 35
75.000 126.2.ALL4DJC075000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ALL4PJC025000 0.03 unch unch 0.03 NA 0.03 35 52
26.000 126.2.ALL4PJC026000 0.02 +0.02 NA 0.03 NA 0.03 5 5
27.000 126.2.ALL4PJC027000 0.04 +0.01 +33.33% 0.03 NA 0.03 9 24
28.000 126.2.ALL4PJC028000 NA NA NA NA NA 0.03 NA NA
29.000 126.2.ALL4PJC029000 0.04 +0.04 NA 0.03 NA 0.03 9 9
30.000 126.2.ALL4PJC030000 0.04 +0.04 NA 0.03 NA 0.03 10 10
31.000 126.2.ALL4PJC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.ALL4PJC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.ALL4PJC033000 0.04 -0.14 -77.78% 0.03 NA 0.03 10 16
34.000 126.2.ALL4PJC034000 0.02 -0.39 -95.12% 0.03 NA 0.03 5 10
35.000 126.2.ALL4PJC035000 0.35 +0.35 NA 0.03 NA 0.03 2 2
36.000 126.2.ALL4PJC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.ALL4PJC037000 0.44 +0.44 NA 0.03 NA 0.03 2 2
38.000 126.2.ALL4PJC038000 0.05 -0.40 -88.89% 0.03 NA 0.03 11 22
39.000 126.2.ALL4PJC039000 0.03 +0.03 NA 0.03 NA 0.03 5 10
40.000 126.2.ALL4PJC040000 0.37 -0.20 -35.09% 0.03 NA 0.03 22 86
41.000 126.2.ALL4PJC041000 0.01 -0.09 -90.00% 0.03 NA 0.03 1 236
42.000 126.2.ALL4PJC042000 0.04 +0.03 +300.00% 0.03 NA 0.03 30 610
43.000 126.2.ALL4PJC043000 0.04 unch unch 0.03 NA 0.03 10 82
44.000 126.2.ALL4PJC044000 0.03 -0.02 -40.00% 0.03 NA 0.03 1 88
45.000 126.2.ALL4PJC045000 0.02 -0.08 -80.00% 0.03 NA 0.03 2 181
46.000 126.2.ALL4PJC046000 0.09 -0.03 -25.00% 0.03 NA 0.03 1 208
47.000 126.2.ALL4PJC047000 0.04 -0.03 -42.86% 0.02 NA 0.02 4 194
48.000 126.2.ALL4PJC048000 0.02 -0.01 -33.33% 0.03 NA 0.03 8 1,966
49.000 126.2.ALL4PJC049000 0.05 -0.03 -37.50% 0.03 NA 0.03 3 299
50.000 126.2.ALL4PJC050000 0.01 unch unch 0.02 NA 0.02 17 1,944
52.500 126.2.ALL4PJC052500 0.12 +0.07 +140.00% 0.04 NA 0.04 18 2,579
55.000 126.2.ALL4PJC055000 0.41 +0.05 +13.89% 0.06 0.020 0.06 55 2,092
57.500 126.2.ALL4PJC057500 1.65 -0.01 -0.60% 0.26 1.470 1.77 2 325
60.000 126.2.ALL4PJC060000 5.44 -2.26 -29.35% 0.29 3.750 4.3 5 26
65.000 126.2.ALL4PJC065000 NA NA NA NA 8.500 9.35 NA NA
70.000 126.2.ALL4PJC070000 NA NA NA NA 12.450 15.65 NA NA
75.000 126.2.ALL4PJC075000 NA NA NA NA 17.450 20.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:39 AM ET