ARKANSAS BEST CORP

(NASDAQ: ABFS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.82 Down -0.06 -0.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ABFS4EHC025000 NA NA NA NA 12.900 15 NA NA
26.000 126.2.ABFS4EHC026000 NA NA NA NA 11.900 14.4 NA NA
27.000 126.2.ABFS4EHC027000 NA NA NA NA 10.900 12.9 NA NA
28.000 126.2.ABFS4EHC028000 NA NA NA NA 9.900 12.1 NA NA
29.000 126.2.ABFS4EHC029000 NA NA NA NA 8.900 11 NA NA
30.000 126.2.ABFS4EHC030000 NA NA NA NA 7.900 9.9 NA NA
31.000 126.2.ABFS4EHC031000 NA NA NA NA 7.000 8.9 NA NA
32.000 126.2.ABFS4EHC032000 7.09 +7.09 NA 1.18 6.000 8 1 1
33.000 126.2.ABFS4EHC033000 6.10 +6.10 NA 1.18 5.200 7 2 2
34.000 126.2.ABFS4EHC034000 NA NA NA NA 4.200 6.1 NA NA
35.000 126.2.ABFS4EHC035000 NA NA NA NA 3.900 5.2 NA NA
36.000 126.2.ABFS4EHC036000 2.50 +2.50 NA 1.18 3.500 4 3 3
37.000 126.2.ABFS4EHC037000 2.80 +1.01 +56.42% 1.48 2.950 3.3 10 28
38.000 126.2.ABFS4EHC038000 2.35 +0.15 +6.82% 1.78 2.400 2.6 152 393
39.000 126.2.ABFS4EHC039000 1.95 unch unch 2.1 1.850 2.1 1 24
40.000 126.2.ABFS4EHC040000 1.55 +0.15 +10.71% 1.55 1.350 1.55 10 82
41.000 126.2.ABFS4EHC041000 1.30 +1.30 NA 1.2 0.950 1.2 5 28
42.000 126.2.ABFS4EHC042000 1.30 +0.20 +18.18% 0.95 0.700 0.95 2 17
43.000 126.2.ABFS4EHC043000 NA NA NA NA 0.500 0.7 NA NA
44.000 126.2.ABFS4EHC044000 0.52 +0.52 NA 0.55 0.350 0.55 5 5
45.000 126.2.ABFS4EHC045000 NA NA NA NA 0.200 0.45 NA NA
46.000 126.2.ABFS4EHC046000 NA NA NA NA 0.150 0.35 NA NA
47.000 126.2.ABFS4EHC047000 NA NA NA NA 0.050 0.3 NA NA
48.000 126.2.ABFS4EHC048000 NA NA NA NA NA 0.3 NA NA
49.000 126.2.ABFS4EHC049000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.ABFS4QHC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.ABFS4QHC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.ABFS4QHC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.ABFS4QHC028000 0.20 -0.20 -50.00% 0.25 NA 0.25 200 212
29.000 126.2.ABFS4QHC029000 0.60 +0.60 NA 0.25 NA 0.25 36 36
30.000 126.2.ABFS4QHC030000 0.60 +0.60 NA 0.25 NA 0.25 2 2
31.000 126.2.ABFS4QHC031000 0.41 -0.30 -42.25% 0.3 0.050 0.3 3 43
32.000 126.2.ABFS4QHC032000 0.70 -0.30 -30.00% 0.35 0.050 0.35 1 231
33.000 126.2.ABFS4QHC033000 0.65 +0.15 +30.00% 0.4 0.200 0.4 6 81
34.000 126.2.ABFS4QHC034000 0.55 -0.20 -26.67% 0.5 0.350 0.5 17 202
35.000 126.2.ABFS4QHC035000 0.51 -0.99 -66.00% 0.65 0.500 0.65 1 105
36.000 126.2.ABFS4QHC036000 0.80 -0.15 -15.79% 0.9 0.750 0.9 14 41
37.000 126.2.ABFS4QHC037000 1.15 +0.03 +2.68% 1.15 1.050 1.15 1 55
38.000 126.2.ABFS4QHC038000 1.65 +1.65 NA 1.6 1.450 1.6 10 10
39.000 126.2.ABFS4QHC039000 1.80 -0.95 -34.55% 1.87 1.950 2.05 2 10
40.000 126.2.ABFS4QHC040000 2.55 -0.65 -20.31% 1.47 2.500 2.65 3 21
41.000 126.2.ABFS4QHC041000 NA NA NA NA 3.000 3.3 NA NA
42.000 126.2.ABFS4QHC042000 NA NA NA NA 3.800 4.1 NA NA
43.000 126.2.ABFS4QHC043000 NA NA NA NA 4.500 4.9 NA NA
44.000 126.2.ABFS4QHC044000 NA NA NA NA 4.800 5.8 NA NA
45.000 126.2.ABFS4QHC045000 NA NA NA NA 5.700 6.8 NA NA
46.000 126.2.ABFS4QHC046000 NA NA NA NA 6.600 8.5 NA NA
47.000 126.2.ABFS4QHC047000 NA NA NA NA 7.400 9.4 NA NA
48.000 126.2.ABFS4QHC048000 NA NA NA NA 8.300 10.4 NA NA
49.000 126.2.ABFS4QHC049000 NA NA NA NA 9.300 11.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:45 PM ET