ALLSTATE CORPORATION

(NYSE: ALL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.80 Down -0.25 -0.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.ALL4HGC040000 NA NA NA NA 14.800 17.5 NA NA
42.500 126.2.ALL4HGC042500 NA NA NA NA 12.400 15.9 NA NA
45.000 126.2.ALL4HGC045000 NA NA NA NA 9.900 13.4 NA NA
47.500 126.2.ALL4HGC047500 NA NA NA NA 8.850 9.85 NA NA
50.000 126.2.ALL4HGC050000 NA NA NA NA 6.350 7.4 NA NA
52.500 126.2.ALL4HGC052500 6.05 +6.05 NA 0.55 4.000 4.85 1 1
55.000 126.2.ALL4HGC055000 2.30 -1.55 -40.26% 0.71 1.890 2.51 1 1
57.500 126.2.ALL4HGC057500 0.70 -0.05 -6.67% 0.62 0.590 0.62 254 375
60.000 126.2.ALL4HGC060000 0.12 -0.01 -7.69% 0.14 0.080 0.14 51 635
62.500 126.2.ALL4HGC062500 0.03 -0.03 -50.00% 0.09 NA 0.09 10 26
65.000 126.2.ALL4HGC065000 NA NA NA NA NA 0.05 NA NA
67.500 126.2.ALL4HGC067500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.ALL4HGC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.ALL4HGC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.ALL4HGC080000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.ALL4TGC040000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.ALL4TGC042500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.ALL4TGC045000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.ALL4TGC047500 0.02 -0.06 -75.00% 0.05 NA 0.05 20 43
50.000 126.2.ALL4TGC050000 0.04 -0.05 -55.56% 0.1 0.010 0.1 2 32
52.500 126.2.ALL4TGC052500 0.11 +0.11 NA 0.16 0.090 0.16 9 NA
55.000 126.2.ALL4TGC055000 0.34 +0.04 +13.33% 0.38 0.330 0.38 9 271
57.500 126.2.ALL4TGC057500 1.26 +0.13 +11.50% 0.55 1.190 1.25 665 1,078
60.000 126.2.ALL4TGC060000 2.40 +0.35 +17.07% 0.20 3.050 3.4 18 172
62.500 126.2.ALL4TGC062500 5.70 +1.40 +32.56% 0.10 5.300 5.8 2 2
65.000 126.2.ALL4TGC065000 NA NA NA NA 7.650 9.05 NA NA
67.500 126.2.ALL4TGC067500 NA NA NA NA 9.150 11.65 NA NA
70.000 126.2.ALL4TGC070000 NA NA NA NA 11.650 15 NA NA
75.000 126.2.ALL4TGC075000 NA NA NA NA 16.650 20 NA NA
80.000 126.2.ALL4TGC080000 NA NA NA NA 21.600 25 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 3:14 PM ET