$18.48 -0.46 (-2.43%) Associated Banc-Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 18.48
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.46 (-2.43%)
Prev Close: 18.94
Open: 18.96
Bid: 18.47
Ask: 18.48
Options:

Call Options: ASBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1420L2.5 15.30 0.00 14.20 157.0 18.30 162.0 0.0 0
5.00 ASBC1420L5 11.60 0.00 11.50 17.0 15.90 17.0 0.0 0
7.50 ASBC1420L7.5 9.10 0.00 9.00 20.0 13.50 37.0 0.0 0
10.00 ASBC1420L10 6.60 0.00 6.50 76.0 11.20 35.0 0.0 0
12.50 ASBC1420L12.5 5.00 0.90 4.30 21.0 8.60 51.0 20.0 20
15.00 ASBC1420L15 1.65 0.00 2.40 38.0 5.90 38.0 0.0 0
17.50 ASBC1420L17.5 1.97 0.87 0.80 87.0 1.50 140.0 10.0 80
20.00 ASBC1420L20 0.15 -0.05 0.05 37.0 0.20 258.0 100.0 251
22.50 ASBC1420L22.5 0.05 -0.25 0.05 11.0 0.50 193.0 15.0 43
25.00 ASBC1420L25 4.90 0.00 0.00 0.0 0.50 36.0 0.0 0
30.00 ASBC1420L30 0.40 0.00 0.00 0.0 0.50 106.0 0.0 0

Put Options: ASBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1420X2.5 0.25 0.00 0.00 0.0 0.50 116.0 0.0 0
5.00 ASBC1420X5 4.90 0.00 0.00 0.0 4.80 124.0 0.0 0
7.50 ASBC1420X7.5 4.90 0.00 0.00 0.0 4.80 117.0 0.0 0
10.00 ASBC1420X10 4.90 0.00 0.05 11.0 4.80 174.0 0.0 0
12.50 ASBC1420X12.5 0.50 0.00 0.05 11.0 4.80 174.0 0.0 0
15.00 ASBC1420X15 0.25 0.00 0.05 10.0 0.30 10.0 0.0 0
17.50 ASBC1420X17.5 0.14 -0.11 0.05 18.0 0.15 38.0 1.0 96
20.00 ASBC1420X20 1.25 0.60 0.60 222.0 2.00 50.0 1.0 1
22.50 ASBC1420X22.5 1.30 0.00 1.80 71.0 5.90 71.0 0.0 0
25.00 ASBC1420X25 3.70 0.00 4.10 21.0 8.50 38.0 0.0 0
30.00 ASBC1420X30 10.70 0.00 9.10 116.0 13.40 100.0 0.0 0