Bank Of The Ozarks Inc $31.44

down -0.18


25/7/2014 04:00 PM  |  NASDAQ : OZRK  
Industries : Banking / Regional - Southeast Banks
Last Trade: 31.44
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.57 %)
Prev Close: 31.62
Open: 31.34
Bid: 31.44
Ask: 31.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OZRK Trend Analysis - it has underperformed the S&P 500 by 51%
Options:

Call Options: OZRK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 OZRK1416H15 14.60 0.00 14.40 766.0 17.20 398.0 0.0 0
17.50 OZRK1416H17.5 14.60 2.60 11.90 198.0 14.70 84.0 10.0 4
20.00 OZRK1416H20 9.50 0.00 9.40 202.0 12.20 84.0 0.0 0
22.50 OZRK1416H22.5 7.90 0.00 7.70 82.0 10.40 78.0 0.0 0
25.00 OZRK1416H25 5.40 0.00 5.30 177.0 7.70 198.0 0.0 0
27.50 OZRK1416H27.5 3.30 0.00 3.10 162.0 4.50 61.0 0.0 0
30.00 OZRK1416H30 3.40 1.70 1.55 235.0 2.00 161.0 8.0 131
32.50 OZRK1416H32.5 0.40 0.05 0.30 104.0 0.45 164.0 2.0 445
35.00 OZRK1416H35 0.14 -0.11 0.05 93.0 0.25 414.0 2.0 628
37.50 OZRK1416H37.5 0.11 -0.34 0.05 31.0 0.50 718.0 200.0 260
40.00 OZRK1416H40 0.45 0.00 0.00 0.0 0.50 718.0 0.0 0
45.00 OZRK1416H45 0.00 0.00 21.80 36.0 24.10 381.0 0.0 0
50.00 OZRK1416H50 13.00 0.00 16.70 84.0 18.00 178.0 1.0 1
55.00 OZRK1416H55 0.00 0.00 11.80 94.0 14.00 440.0 0.0 0
60.00 OZRK1416H60 6.30 0.00 7.30 11.0 7.90 157.0 26.0 68
65.00 OZRK1416H65 1.60 0.00 3.40 47.0 3.80 120.0 5.0 110
70.00 OZRK1416H70 1.45 0.00 1.10 16.0 1.30 70.0 10.0 263
75.00 OZRK1416H75 1.85 0.00 0.15 236.0 0.35 87.0 30.0 30
80.00 OZRK1416H80 0.00 0.00 0.05 11.0 0.25 229.0 0.0 0

Put Options: OZRK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 OZRK1416T15 0.45 0.00 0.00 0.0 0.45 357.0 0.0 0
17.50 OZRK1416T17.5 0.45 0.00 0.00 0.0 0.25 718.0 0.0 0
20.00 OZRK1416T20 0.50 0.00 0.00 0.0 0.25 327.0 0.0 0
22.50 OZRK1416T22.5 0.45 0.00 0.00 0.0 0.50 714.0 0.0 16
25.00 OZRK1416T25 0.25 0.00 0.00 0.0 0.25 414.0 0.0 38
27.50 OZRK1416T27.5 0.05 0.00 0.05 10.0 0.25 668.0 0.0 102
30.00 OZRK1416T30 0.25 0.05 0.20 27.0 0.35 61.0 57.0 445
32.50 OZRK1416T32.5 0.42 -0.73 1.25 187.0 1.55 77.0 97.0 348
35.00 OZRK1416T35 1.35 -1.95 2.55 745.0 4.50 406.0 1.0 79
37.50 OZRK1416T37.5 4.80 0.00 4.80 766.0 7.20 398.0 0.0 26
40.00 OZRK1416T40 7.50 0.00 7.20 722.0 9.60 358.0 0.0 0
45.00 OZRK1416T45 0.50 0.00 0.05 11.0 0.50 373.0 8.0 8
50.00 OZRK1416T50 0.95 0.00 0.05 36.0 0.25 221.0 5.0 19
60.00 OZRK1416T60 0.60 0.00 0.40 135.0 0.55 21.0 5.0 215
65.00 OZRK1416T65 2.40 0.00 1.55 6.0 1.75 34.0 10.0 81
70.00 OZRK1416T70 4.90 0.00 3.90 78.0 4.40 32.0 10.0 34
75.00 OZRK1416T75 10.00 0.00 7.60 211.0 8.70 78.0 10.0 36
80.00 OZRK1416T80 0.00 0.00 12.30 234.0 13.50 74.0 0.0 0
Trading Center