Stocks Options

LAST PRICE
171.5600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
172.3000/ 1
Ask / Lots
174.6000/ 11
Open / Previous Close
170.0600 / 171.5600
Day Range
Low 170.0600
High 173.7900
52 Week Range
Low 100.5730
High 176.9300
Volume
1,694,292
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 23.092

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$0.00In 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	$0.33Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	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
ALLIn the Money	---In the Money	---In the Money	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$41.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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
ALLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	5Out of the Money
ALLIn the Money	---In the Money	---In the Money	$33.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	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	219Out of the Money
ALLIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	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	37Out of the Money
ALLIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$150.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,217Out of the Money
ALLIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$155.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ALLIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$160.00	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	1,068Out of the Money
ALLIn the Money	---In the Money	---In the Money	$9.41In the Money	$0.00In the Money	---In the Money	364In the Money	Filter Table By Strike Price of$165.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	647Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	316Underlying issue's last price
ALLOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$175.00	ALLIn the Money	---In the Money	---In the Money	$6.31In the Money	$0.00In the Money	---In the Money	237In the Money
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	791Out of the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	---In the Money	---In the Money	$10.04In the Money	$0.00In the Money	---In the Money	11In the Money
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	1,161Out of the Money	Filter Table By Strike Price of$185.00	ALLIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money
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	252Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	305Out 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	$0.07Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out 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	$58.60In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)