$33.40 -0.46 (-1.36%) Bank Of The Ozarks Inc - NASDAQ

Sep. 22, 2014 | 01:00 PM
Last Trade: 33.40
Trade Time: Sep 22 01:00 PM Eastern Daylight Time
Change: -0.46 (-1.36%)
Prev Close: 33.86
Open: 33.75
Bid: 33.37
Ask: 33.43
Options:

Call Options: OZRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OZRK1418J17.5 14.70 0.00 13.80 482.0 18.30 10.0 0.0 0
20.00 OZRK1418J20 12.20 0.00 11.40 50.0 15.70 60.0 0.0 0
22.50 OZRK1418J22.5 9.70 0.00 8.90 226.0 13.30 10.0 0.0 0
25.00 OZRK1418J25 8.10 0.00 8.00 40.0 9.00 30.0 0.0 0
30.00 OZRK1418J30 2.00 -1.40 2.60 522.0 4.50 50.0 20.0 20
35.00 OZRK1418J35 0.25 -0.05 0.20 390.0 0.40 78.0 1.0 33
40.00 OZRK1418J40 0.55 0.00 0.00 0.0 0.50 120.0 0.0 0
45.00 OZRK1418J45 0.55 0.00 0.00 0.0 0.50 120.0 0.0 0

Put Options: OZRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 OZRK1418V17.5 0.55 0.00 0.00 0.0 0.50 11.0 0.0 0
20.00 OZRK1418V20 0.55 0.00 0.00 0.0 0.50 11.0 0.0 0
22.50 OZRK1418V22.5 0.55 0.00 0.00 0.0 0.50 11.0 0.0 0
25.00 OZRK1418V25 0.25 0.00 0.05 10.0 0.55 50.0 0.0 0
30.00 OZRK1418V30 0.05 0.00 0.05 1002.0 0.25 242.0 0.0 0
35.00 OZRK1418V35 1.55 0.00 1.70 235.0 2.20 509.0 0.0 0
40.00 OZRK1418V40 5.00 0.00 5.40 50.0 7.90 125.0 0.0 0
45.00 OZRK1418V45 9.00 0.00 9.40 50.0 13.70 416.0 0.0 0