Stocks Options

LAST PRICE
158.3600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
155.0000/ 1
Ask / Lots
206.2900/ 1
Open / Previous Close
0.0000 / 158.3600
Day Range
---
52 Week Range
Low 100.5730
High 177.3700
Volume
---
below 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 22.780

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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	$95.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
ALLIn the Money	---In the Money	---In the Money	$97.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALLIn the Money	---In the Money	---In the Money	$42.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	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	6Out of the Money
ALLIn the Money	---In the Money	---In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ALLIn the Money	---In the Money	---In the Money	$39.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
ALLIn the Money	---In the Money	---In the Money	$66.65In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$80.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
ALLIn the Money	---In the Money	---In the Money	$35.81In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$85.00	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	23Out of the Money
ALLIn the Money	---In the Money	---In the Money	$57.98In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$90.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ALLIn the Money	---In the Money	---In the Money	$63.68In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$95.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out 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	$59.58In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$100.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
ALLIn the Money	---In the Money	---In the Money	$38.22In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$105.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ALLIn the Money	---In the Money	---In the Money	$50.13In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$110.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ALLIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$115.00	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	6Out of the Money
ALLIn the Money	---In the Money	---In the Money	$41.15In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$120.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
ALLIn the Money	---In the Money	---In the Money	$43.00In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$125.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
ALLIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$130.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ALLIn the Money	---In the Money	---In the Money	$27.80In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$135.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
ALLIn the Money	---In the Money	---In the Money	$23.55In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$140.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
ALLIn the Money	---In the Money	---In the Money	$29.95In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ALLIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$6.23Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$20.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	63Underlying issue's last price
ALLNear the Money	---Near the Money	---Near the Money	$12.90Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$160.00	ALLIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	35In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$165.00	ALLIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	65In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$170.00	ALLIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	50In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$175.00	ALLIn the Money	---In the Money	---In the Money	$17.41In the Money	$0.00In the Money	---In the Money	20In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$4.96Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	5In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$185.00	ALLIn the Money	---In the Money	---In the Money	$49.20In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$190.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$195.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$200.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$210.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$220.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$230.00	ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	ALLIn the Money	---In the Money	---In the Money	$0.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)