$32.83 +0.75 (2.34%) Bank Of The Ozarks Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 32.83
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.75 (2.34%)
Prev Close: 32.08
Open: 32.26
Bid: 32.83
Ask: 32.85
Options:

Call Options: OZRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 OZRK1422K22.5 8.50 0.00 9.80 335.0 10.80 159.0 0.0 0
25.00 OZRK1422K25 6.50 0.00 7.40 274.0 8.20 81.0 0.0 2
27.50 OZRK1422K27.5 4.90 0.90 5.00 262.0 5.80 96.0 1.0 7
30.00 OZRK1422K30 3.20 0.90 2.85 366.0 3.40 148.0 2.0 20
32.50 OZRK1422K32.5 0.85 0.00 1.20 31.0 1.50 147.0 3.0 88
35.00 OZRK1422K35 0.20 0.00 0.15 594.0 0.40 31.0 4.0 223
37.50 OZRK1422K37.5 0.17 -0.08 0.05 331.0 0.25 314.0 6.0 346
40.00 OZRK1422K40 0.40 0.00 0.05 10.0 0.25 135.0 0.0 10
42.50 OZRK1422K42.5 0.45 0.00 0.05 10.0 0.25 135.0 0.0 0
45.00 OZRK1422K45 0.45 0.00 0.00 0.0 0.25 135.0 0.0 0
47.50 OZRK1422K47.5 0.40 0.00 0.00 0.0 0.25 135.0 0.0 0

Put Options: OZRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 OZRK1422W22.5 0.25 0.00 0.05 10.0 0.25 135.0 0.0 10
25.00 OZRK1422W25 0.20 -0.05 0.05 274.0 0.25 190.0 2.0 242
27.50 OZRK1422W27.5 0.30 0.20 0.05 11.0 0.25 311.0 2.0 67
30.00 OZRK1422W30 0.40 0.00 0.20 138.0 0.40 105.0 2.0 163
32.50 OZRK1422W32.5 2.40 1.25 0.80 169.0 1.10 49.0 1.0 304
35.00 OZRK1422W35 1.80 -1.05 2.25 125.0 2.75 234.0 30.0 82
37.50 OZRK1422W37.5 3.50 -0.60 4.40 114.0 5.20 215.0 30.0 30
40.00 OZRK1422W40 6.40 0.00 6.80 59.0 7.70 97.0 0.0 0
42.50 OZRK1422W42.5 8.40 0.00 9.30 41.0 10.20 61.0 0.0 0
45.00 OZRK1422W45 13.60 2.90 11.70 41.0 12.80 61.0 1.0 1
47.50 OZRK1422W47.5 13.00 0.00 14.20 158.0 15.30 270.0 0.0 0