Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

The Allstate Corporation (ALL)

-NYSE
55.77 Down 0.22(0.39%) Apr 17, 4:00PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
35.00ALL140419C0003500020.43 0.0020.3021.2501
45.00ALL140419C000450008.00 0.009.6012.9003
47.00ALL140419C000470008.20 0.008.5510.1577
48.00ALL140419C000480007.27 0.007.108.8516
49.00ALL140419C000490006.80 0.006.057.25227
50.00ALL140419C000500005.90Down 0.155.655.905555
52.50ALL140419C000525003.36Down 0.273.203.40151,375
55.00ALL140419C000550000.86Down 0.170.740.897882,122
57.50ALL140419C000575000.03Up 0.01N/A0.03131,446
60.00ALL140419C000600000.01 0.00N/A0.0351,146
65.00ALL140419C000650000.14 0.00N/A0.030213
70.00ALL140419C000700000.06 0.00N/A0.03035
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00ALL140419P000250000.03 0.00N/A0.03052
26.00ALL140419P000260000.02 0.00N/A0.0305
27.00ALL140419P000270000.04 0.00N/A0.03024
29.00ALL140419P000290000.04 0.00N/A0.0309
30.00ALL140419P000300000.04 0.00N/A0.03010
33.00ALL140419P000330000.04 0.00N/A0.031016
34.00ALL140419P000340000.02 0.00N/A0.03510
35.00ALL140419P000350000.35 0.00N/A0.0302
37.00ALL140419P000370000.44 0.00N/A0.0302
38.00ALL140419P000380000.05 0.00N/A0.031122
39.00ALL140419P000390000.03 0.00N/A0.03510
40.00ALL140419P000400000.07 0.00N/A0.03086
41.00ALL140419P000410000.01 0.00N/A0.031236
42.00ALL140419P000420000.04 0.00N/A0.0329610
43.00ALL140419P000430000.04 0.00N/A0.031082
44.00ALL140419P000440000.03 0.00N/A0.03288
45.00ALL140419P000450000.02 0.00N/A0.012181
46.00ALL140419P000460000.09 0.00N/A0.031208
47.00ALL140419P000470000.04 0.00N/A0.034194
48.00ALL140419P000480000.01Down 0.01N/A0.0351,966
49.00ALL140419P000490000.05 0.00N/A0.0350299
50.00ALL140419P000500000.01 0.00N/A0.01171,944
52.50ALL140419P000525000.03Down 0.09N/A0.0332,579
55.00ALL140419P000550000.41 0.00N/A0.05552,092
57.50ALL140419P000575001.62Down 0.031.671.773325
60.00ALL140419P000600005.44 0.003.504.401026
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.