$17.42 -0.19 (-1.05%) Associated Banc-Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 17.42
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.19 (-1.05%)
Prev Close: 17.61
Open: 17.64
Bid: 17.42
Ask: 17.43
Options:

Call Options: ASBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1418J2.5 14.40 0.00 13.10 719.0 16.90 719.0 0.0 0
5.00 ASBC1418J5 11.90 0.00 10.20 42.0 14.80 42.0 0.0 0
7.50 ASBC1418J7.5 9.70 0.00 7.90 41.0 12.40 41.0 0.0 0
10.00 ASBC1418J10 7.10 0.00 5.30 41.0 9.80 42.0 0.0 0
12.50 ASBC1418J12.5 4.80 0.00 2.80 80.0 7.30 82.0 0.0 0
15.00 ASBC1418J15 2.30 0.00 0.40 731.0 5.00 734.0 0.0 0
17.50 ASBC1418J17.5 0.35 0.00 0.25 10.0 1.35 763.0 0.0 0
20.00 ASBC1418J20 0.30 0.00 0.05 100.0 0.50 63.0 0.0 0
22.50 ASBC1418J22.5 0.25 0.00 0.00 0.0 0.50 63.0 0.0 0
25.00 ASBC1418J25 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
30.00 ASBC1418J30 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
35.00 ASBC1418J35 0.25 0.00 0.00 0.0 0.50 441.0 0.0 0

Put Options: ASBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1418V2.5 0.25 0.00 0.00 0.0 0.50 580.0 0.0 0
5.00 ASBC1418V5 0.25 0.00 0.00 0.0 0.55 137.0 0.0 0
7.50 ASBC1418V7.5 0.25 0.00 0.00 0.0 0.55 168.0 0.0 0
10.00 ASBC1418V10 0.25 0.00 0.00 0.0 0.50 158.0 0.0 0
12.50 ASBC1418V12.5 0.25 0.00 0.00 0.0 0.55 614.0 0.0 0
15.00 ASBC1418V15 0.25 0.00 0.00 0.0 0.50 418.0 0.0 0
17.50 ASBC1418V17.5 0.30 0.00 0.05 10.0 1.00 1005.0 0.0 0
20.00 ASBC1418V20 2.20 0.00 0.10 754.0 4.80 627.0 0.0 0
22.50 ASBC1418V22.5 4.60 0.00 2.70 517.0 7.20 126.0 0.0 0
25.00 ASBC1418V25 7.00 0.00 5.10 41.0 9.70 42.0 0.0 0
30.00 ASBC1418V30 11.70 0.00 10.20 82.0 14.70 41.0 0.0 0
35.00 ASBC1418V35 16.80 0.00 15.20 720.0 19.70 623.0 0.0 0