Stocks Options

LAST PRICE
178.8400
TODAY'S CHANGE (%)
Trending Down-1.5700 (-0.8702%)

Bid / Lots
175.0000/ 1
Ask / Lots
182.0900/ 1
Open / Previous Close
181.5600 / 180.4100
Day Range
Low 178.3400
High 182.2700
52 Week Range
Low 104.2900
High 184.3050
Volume
1,865,982
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 21.470

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 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	$99.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	$88.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ALLIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$130.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
ALLIn the Money	---In the Money	---In the Money	$30.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$135.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ALLIn the Money	---In the Money	---In the Money	$31.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$140.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
ALLIn the Money	---In the Money	---In the Money	$21.69In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ALLIn the Money	---In the Money	---In the Money	$27.90In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ALLIn the Money	---In the Money	---In the Money	$26.54In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
ALLIn the Money	---In the Money	---In the Money	$22.04In the Money	$0.00In the Money	2In the Money	272In the Money	Filter Table By Strike Price of$160.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
ALLIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.10In the Money	1In the Money	215In the Money	Filter Table By Strike Price of$165.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ALLIn the Money	---In the Money	---In the Money	$12.90In the Money	$-1.00In the Money	12In the Money	408In the Money	Filter Table By Strike Price of$170.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	12Out of the Money	325Out of the Money
ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.43Underlying issue's last price	$0.00Underlying issue's last price	52Underlying issue's last price	210Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$0.36Underlying issue's last price	9Underlying issue's last price	52Underlying issue's last price
ALLNear the Money	---Near the Money	---Near the Money	$5.58Near the Money	$0.00Near the Money	14Near the Money	1,177Near the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	---In the Money	---In the Money	$6.50In the Money	$1.12In the Money	1In the Money	210In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$-0.30Out of the Money	3Out of the Money	294Out of the Money	Filter Table By Strike Price of$185.00	ALLIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	19In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$2.08Out of the Money	$-0.17Out of the Money	2Out of the Money	121Out of the Money	Filter Table By Strike Price of$190.00	ALLIn the Money	---In the Money	---In the Money	$13.05In the Money	$1.81In the Money	1In the Money	1In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$-0.10Out of the Money	20Out of the Money	359Out of the Money	Filter Table By Strike Price of$195.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	3Out of the Money	145Out of the Money	Filter Table By Strike Price of$200.00	ALLIn the Money	---In the Money	---In the Money	$21.89In the Money	$0.00In the Money	---In the Money	10In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$210.00	ALLIn the Money	---In the Money	---In the Money	$47.50In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$220.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$230.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ALLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)