$17.07 +0.13 (0.77%) Associated Banc-Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 17.07
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.13 (0.77%)
Prev Close: 16.94
Open: 16.81
Bid: 17.06
Ask: 17.07
Options:

Call Options: ASBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1422K2.5 12.30 0.00 12.30 465.0 16.80 476.0 0.0 0
5.00 ASBC1422K5 9.80 0.00 9.80 23.0 14.30 34.0 0.0 0
7.50 ASBC1422K7.5 7.30 0.00 7.30 23.0 11.80 34.0 0.0 0
10.00 ASBC1422K10 4.70 0.00 4.70 23.0 9.30 51.0 0.0 0
12.50 ASBC1422K12.5 2.10 0.00 2.10 260.0 6.80 133.0 0.0 0
15.00 ASBC1422K15 0.25 0.00 0.25 10.0 4.10 434.0 0.0 0
17.50 ASBC1422K17.5 0.10 0.00 0.10 10.0 4.80 819.0 0.0 0
20.00 ASBC1422K20 4.80 0.00 0.05 4.0 4.80 476.0 0.0 0
22.50 ASBC1422K22.5 4.80 0.00 0.00 0.0 4.80 383.0 0.0 0
25.00 ASBC1422K25 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
30.00 ASBC1422K30 4.80 0.00 0.00 0.0 4.80 67.0 0.0 0
35.00 ASBC1422K35 4.80 0.00 0.00 0.0 4.80 359.0 0.0 0

Put Options: ASBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1422W2.5 0.25 0.00 0.00 0.0 0.25 397.0 0.0 0
5.00 ASBC1422W5 0.25 0.00 0.00 0.0 0.25 94.0 0.0 0
7.50 ASBC1422W7.5 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
10.00 ASBC1422W10 4.80 0.00 0.00 0.0 4.80 434.0 0.0 0
12.50 ASBC1422W12.5 0.05 -0.20 0.00 0.0 0.25 263.0 1.0 1
15.00 ASBC1422W15 1.90 0.00 0.05 137.0 1.90 505.0 0.0 0
17.50 ASBC1422W17.5 0.25 0.00 0.25 10.0 2.95 803.0 0.0 0
20.00 ASBC1422W20 0.80 0.00 0.80 624.0 5.30 587.0 0.0 0
22.50 ASBC1422W22.5 3.30 0.00 3.30 364.0 7.80 109.0 0.0 0
25.00 ASBC1422W25 5.80 0.00 5.80 23.0 10.30 51.0 0.0 0
30.00 ASBC1422W30 10.70 0.00 10.70 34.0 15.30 34.0 0.0 0
35.00 ASBC1422W35 15.80 0.00 15.80 612.0 20.30 575.0 0.0 0