Stocks Options

LAST PRICE
160.5100
TODAY'S CHANGE (%)
Trending Down-2.0800 (-1.2793%)

Bid / Lots
160.5000/ 1
Ask / Lots
165.0000/ 2
Open / Previous Close
161.0500 / 162.5900
Day Range
Low 158.6800
High 161.0500
52 Week Range
Low 100.5730
High 177.3700
Volume
2,016,573
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.683

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	$60.50In the Money	$63.30In the Money	$60.80In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.69Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$55.80In the Money	$58.00In the Money	$56.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALLOut of the Money	$0.50Out of the Money	$1.05Out of the Money	$1.10Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALLOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.70Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ALLIn the Money	$41.80In the Money	$42.80In the Money	$43.79In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$39.70In the Money	$41.00In the Money	$40.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	ALLOut of the Money	$0.35Out of the Money	$1.05Out of the Money	$0.72Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$37.90In the Money	$38.70In the Money	$38.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALLOut of the Money	$2.00Out of the Money	$2.15Out of the Money	$2.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$63.80In the Money	$67.20In the Money	$64.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$62.10In the Money	$65.90In the Money	$72.03In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ALLIn the Money	$9.20In the Money	$9.50In the Money	$10.48In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	ALLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
ALLIn the Money	$48.80In the Money	$52.20In the Money	$49.80In the Money	$0.00In the Money	150In the Money	---In the Money	Filter Table By Strike Price of$115.00	ALLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ALLIn the Money	$43.70In the Money	$47.20In the Money	$44.90In the Money	$0.00In the Money	362In the Money	---In the Money	Filter Table By Strike Price of$120.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money
ALLIn the Money	$38.80In the Money	$42.20In the Money	$39.90In the Money	$0.00In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$125.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money
ALLIn the Money	$33.90In the Money	$37.20In the Money	$35.10In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$130.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ALLIn the Money	$25.20In the Money	$28.90In the Money	$27.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	80Out of the Money	---Out of the Money
ALLIn the Money	$18.30In the Money	$22.20In the Money	$19.70In the Money	$-2.75In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	23Out of the Money	---Out of the Money
ALLIn the Money	$16.90In the Money	$20.90In the Money	$18.58In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	---Out of the Money
ALLIn the Money	$8.60In the Money	$12.50In the Money	$10.20In the Money	$-1.47In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	11Out of the Money	---Out of the Money
ALLIn the Money	$3.40In the Money	$6.40In the Money	$5.50In the Money	$-1.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money
ALLUnderlying issue's last price	$0.35Underlying issue's last price	$1.50Underlying issue's last price	$0.10Underlying issue's last price	$-1.75Underlying issue's last price	28Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$-0.05Underlying issue's last price	642Underlying issue's last price	---Underlying issue's last price
ALLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Allstate Corp
NYSE:ALLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)