ALLSTATE CORPORATION

(NYSE: ALL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.27 Down -0.58 -0.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 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.ALL4JIC040000 NA NA NA NA 20.700 22.15 NA NA
42.500 126.2.ALL4JIC042500 NA NA NA NA 18.200 19.05 NA NA
45.000 126.2.ALL4JIC045000 12.85 +12.85 NA 0.28 16.000 16.55 20 20
47.500 126.2.ALL4JIC047500 NA NA NA NA 12.150 14.05 NA NA
50.000 126.2.ALL4JIC050000 8.25 +8.25 NA 0.28 11.050 11.55 5 2
52.500 126.2.ALL4JIC052500 9.85 +1.10 +12.57% 0.33 8.650 9.1 9 27
55.000 126.2.ALL4JIC055000 7.35 +0.50 +7.30% 0.28 6.150 6.55 1 4
57.500 126.2.ALL4JIC057500 4.90 +0.47 +10.61% 0.28 3.700 4.05 6 230
60.000 126.2.ALL4JIC060000 2.05 -0.06 -2.84% 0.31 1.490 1.58 13 2,664
62.500 126.2.ALL4JIC062500 0.26 -0.24 -48.00% 0.29 0.240 0.29 6 1,023
65.000 126.2.ALL4JIC065000 0.11 -0.04 -26.67% 0.08 0.020 0.08 4 171
67.500 126.2.ALL4JIC067500 NA NA NA NA NA 0.06 NA 1
70.000 126.2.ALL4JIC070000 0.01 +0.01 NA 0.04 NA 0.04 9 14
OCTOBER 18, 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.ALL4VIC040000 NA NA NA NA NA 0.03 NA 9
42.500 126.2.ALL4VIC042500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.ALL4VIC045000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 66
47.500 126.2.ALL4VIC047500 0.02 -0.01 -33.33% 0.02 NA 0.02 10 193
50.000 126.2.ALL4VIC050000 0.04 unch unch 0.02 NA 0.02 10 273
52.500 126.2.ALL4VIC052500 0.04 -0.24 -85.71% 0.05 0.010 0.05 40 1,426
55.000 126.2.ALL4VIC055000 0.07 +0.02 +40.00% 0.06 0.030 0.06 60 822
57.500 126.2.ALL4VIC057500 0.10 -0.03 -23.08% 0.14 0.040 0.14 5 1,604
60.000 126.2.ALL4VIC060000 0.34 +0.11 +47.83% 0.38 0.330 0.38 19 1,206
62.500 126.2.ALL4VIC062500 1.24 +0.14 +12.73% 0.40 1.450 1.63 5 183
65.000 126.2.ALL4VIC065000 5.18 +5.18 NA 0.17 3.250 3.9 10 19
67.500 126.2.ALL4VIC067500 NA NA NA NA 5.700 6.4 NA NA
70.000 126.2.ALL4VIC070000 NA NA NA NA 8.200 8.95 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 2:38 PM ET