$18.61 +0.28 (1.53%) Associated Banc-Corp - NASDAQ

Sep. 18, 2014 | 10:16 AM
Last Trade: 18.61
Trade Time: Sep 18 10:16 AM Eastern Daylight Time
Change: +0.28 (1.53%)
Prev Close: 18.33
Open: 18.37
Bid: 18.60
Ask: 18.61
Options:

Call Options: ASBC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1420I2.5 15.20 0.00 15.30 408.0 16.70 408.0 0.0 0
5.00 ASBC1420I5 12.70 0.00 12.80 47.0 14.20 47.0 0.0 0
7.50 ASBC1420I7.5 10.20 0.00 10.30 150.0 11.80 100.0 0.0 0
10.00 ASBC1420I10 8.00 0.00 8.10 47.0 8.90 35.0 0.0 0
12.50 ASBC1420I12.5 5.50 0.00 5.60 48.0 6.40 23.0 0.0 0
15.00 ASBC1420I15 3.10 0.00 3.20 172.0 4.20 10.0 0.0 0
17.50 ASBC1420I17.5 0.85 0.10 0.90 732.0 1.20 67.0 2.0 32
20.00 ASBC1420I20 0.20 0.05 0.05 20.0 0.25 824.0 207.0 207
22.50 ASBC1420I22.5 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0
25.00 ASBC1420I25 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0
30.00 ASBC1420I30 0.25 0.00 0.00 0.0 0.25 489.0 0.0 0

Put Options: ASBC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ASBC1420U2.5 0.25 0.00 0.00 0.0 0.25 503.0 0.0 0
5.00 ASBC1420U5 0.25 0.00 0.00 0.0 0.25 314.0 0.0 0
7.50 ASBC1420U7.5 0.25 0.00 0.00 0.0 0.25 292.0 0.0 0
10.00 ASBC1420U10 0.25 0.00 0.00 0.0 0.25 244.0 0.0 0
12.50 ASBC1420U12.5 0.25 0.00 0.05 506.0 0.25 518.0 0.0 0
15.00 ASBC1420U15 0.15 -0.10 0.05 399.0 0.25 942.0 50.0 146
17.50 ASBC1420U17.5 0.55 0.30 0.05 10.0 0.25 802.0 5.0 97
20.00 ASBC1420U20 2.00 0.55 1.30 106.0 1.60 114.0 1.0 1
22.50 ASBC1420U22.5 3.90 0.00 3.70 52.0 4.30 54.0 0.0 0
25.00 ASBC1420U25 6.30 0.00 6.10 48.0 6.90 48.0 0.0 0
30.00 ASBC1420U30 11.00 0.00 10.80 705.0 12.20 655.0 0.0 0