Stocks Options

LAST PRICE
166.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
85.1000/ 1
Ask / Lots
173.5000/ 1
Open / Previous Close
0.0000 / 166.2700
Day Range
---
52 Week Range
Low 100.5730
High 177.3700
Volume
17
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 22.942

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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	357Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,305Out of the Money
ALLIn the Money	---In the Money	---In the Money	$15.07In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$155.00	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	190Out of the Money
ALLIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$160.00	ALLOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	701Out of the Money
ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	332Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	ALLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	502Underlying issue's last price
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	1,172Out of the Money	Filter Table By Strike Price of$170.00	ALLIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	1,180In the Money
ALLOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$175.00	ALLIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	260In 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	797Out of the Money	Filter Table By Strike Price of$180.00	ALLIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	122In 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	1,245Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	295Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	319Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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	100Out 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	1Out 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)