Stocks Options

LAST PRICE
188.6900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
185.1000/ 2
Ask / Lots
189.5500/ 1
Open / Previous Close
--- / 188.6900
Day Range
---
52 Week Range
Low 109.0100
High 193.9700
Volume
25
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 20.740

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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	704Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	248Out 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	$0.30Out 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	$77.10In the Money	$0.00In the Money	---In the Money	29In 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	$88.40In the Money	$0.00In the Money	---In the Money	259In the Money	Filter Table By Strike Price of$100.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
ALLIn the Money	---In the Money	---In the Money	$69.05In 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	$71.43In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$110.00	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	78Out of the Money
ALLIn the Money	---In the Money	---In the Money	$72.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$115.00	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	12Out of the Money
ALLIn the Money	---In the Money	---In the Money	$73.64In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ALLIn the Money	---In the Money	---In the Money	$62.08In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
ALLIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$130.00	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	82Out of the Money
ALLIn the Money	---In the Money	---In the Money	$49.70In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$135.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ALLIn the Money	---In the Money	---In the Money	$48.00In 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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
ALLIn the Money	---In the Money	---In the Money	$43.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$145.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ALLIn the Money	---In the Money	---In the Money	$43.05In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALLIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
ALLIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$160.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ALLIn the Money	---In the Money	---In the Money	$29.80In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$165.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$1.78Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
ALLIn the Money	---In the Money	---In the Money	$24.02In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$170.00	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	279Out of the Money
ALLIn the Money	---In the Money	---In the Money	$19.34In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$175.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ALLIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$180.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	122Underlying issue's last price
ALLNear the Money	---Near the Money	---Near the Money	$8.60Near the Money	$0.00Near the Money	---Near the Money	147Near the Money	Filter Table By Strike Price of$190.00	ALLIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	58In 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	101Out of the Money	Filter Table By Strike Price of$195.00	ALLIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	48In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$200.00	ALLIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$210.00	ALLIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	1In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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
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	4Out of the Money	Filter Table By Strike Price of$270.00	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$280.00	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)