$27.59 -0.45 (-1.61%) Ocwen Financial Corporation - NYSE

Sep. 22, 2014 | 03:59 PM
Last Trade: 27.59
Trade Time: Sep 22 03:59 PM Eastern Daylight Time
Change: -0.45 (-1.61%)
Prev Close: 28.04
Open: 27.86
Bid: 27.00
Ask: 29.24
Options:

Call Options: OCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OCN1418J17.5 10.30 0.00 9.90 1143.0 10.50 1245.0 0.0 0
20.00 OCN1418J20 6.40 -1.50 7.50 973.0 8.00 1208.0 30.0 30
22.50 OCN1418J22.5 5.70 0.00 5.10 1042.0 5.60 1208.0 5.0 79
25.00 OCN1418J25 3.50 0.00 3.00 816.0 3.20 1121.0 28.0 463
27.50 OCN1418J27.5 1.40 -0.35 1.35 1145.0 1.50 1086.0 175.0 4,160
30.00 OCN1418J30 0.55 -0.21 0.45 1195.0 0.55 1050.0 802.0 6,967
32.50 OCN1418J32.5 0.15 -0.15 0.15 752.0 0.25 1123.0 12.0 8,921
35.00 OCN1418J35 0.10 0.00 0.05 316.0 0.10 1227.0 16.0 2,794
37.50 OCN1418J37.5 0.11 0.06 0.05 1.0 0.10 1445.0 2.0 1,091
40.00 OCN1418J40 0.05 -0.05 0.05 5.0 0.10 710.0 5.0 14,570
42.50 OCN1418J42.5 0.10 0.00 0.05 22.0 0.10 579.0 10.0 2,006
45.00 OCN1418J45 0.05 0.00 0.05 27.0 0.05 156.0 26.0 2,740
47.50 OCN1418J47.5 0.31 0.26 0.15 300.0 0.05 103.0 50.0 176
50.00 OCN1418J50 0.05 0.00 0.05 939.0 0.05 135.0 1.0 136
52.50 OCN1418J52.5 5.00 0.00 0.00 0.0 5.00 74.0 0.0 0
55.00 OCN1418J55 0.30 0.25 0.05 94.0 0.05 150.0 1.0 82

Put Options: OCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OCN1418V17.5 0.10 0.00 0.05 321.0 0.10 1145.0 30.0 133
20.00 OCN1418V20 0.08 0.00 0.05 6.0 0.10 685.0 6.0 3,320
22.50 OCN1418V22.5 0.17 0.03 0.10 1957.0 0.25 1881.0 60.0 2,736
25.00 OCN1418V25 0.45 0.01 0.45 753.0 0.50 93.0 391.0 1,230
27.50 OCN1418V27.5 1.35 0.10 1.25 986.0 1.35 224.0 636.0 10,103
30.00 OCN1418V30 2.50 0.00 2.75 1211.0 3.00 1116.0 140.0 4,365
32.50 OCN1418V32.5 5.22 0.72 4.80 1188.0 5.30 965.0 30.0 682
35.00 OCN1418V35 6.80 0.00 7.10 1224.0 7.70 1085.0 10.0 3,434
37.50 OCN1418V37.5 9.50 0.40 9.60 1147.0 10.10 974.0 10.0 561
40.00 OCN1418V40 11.53 0.13 12.10 1091.0 12.60 961.0 5.0 743
42.50 OCN1418V42.5 14.95 1.05 14.60 814.0 15.10 679.0 10.0 67
45.00 OCN1418V45 16.40 0.00 17.10 809.0 17.60 689.0 2.0 48
47.50 OCN1418V47.5 18.90 0.00 19.60 813.0 20.10 525.0 0.0 0
50.00 OCN1418V50 22.90 1.50 22.10 1058.0 22.60 617.0 10.0 10
52.50 OCN1418V52.5 13.40 0.00 13.40 75.0 18.40 61.0 0.0 0
55.00 OCN1418V55 18.00 -8.40 27.10 1023.0 27.60 624.0 40.0 6