Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| OZRK Feb 20 2010 17.50 | 9.10 | 1.60 | 21.33 | 9.10 | 9.10 | 11.50 | 12.10 | 10 | — | |
| OZRK Feb 20 2010 20.00 | 9.70 | 4.60 | 90.20 | 9.70 | 9.70 | 9.00 | 9.60 | 10 | — | |
| OZRK Feb 20 2010 22.50 | 4.50 | 0.50 | 12.50 | 4.50 | 4.50 | 6.50 | 7.10 | 20 | — | |
| OZRK Feb 20 2010 25.00 | 2.30 | -0.80 | -25.81 | 2.30 | 2.30 | 4.00 | 4.60 | 7 | 3 | |
| OZRK Feb 20 2010 30.00 | 0.50 | 0.20 | 66.67 | 0.50 | 0.50 | 0.25 | 0.45 | 2 | 46 | |
| OZRK Feb 20 2010 35.00 | 0.20 | — | — | 0.20 | 0.20 | 0.15 | 0.15 | 3 | 3 | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| OZRK Feb 20 2010 17.50 | 0.95 | — | — | 0.95 | 0.95 | 0.05 | 0.10 | — | 13 | |
| OZRK Feb 20 2010 20.00 | 1.75 | 0.10 | 6.06 | 1.75 | 1.65 | 0.05 | 0.15 | 13 | 17 | |
| OZRK Feb 20 2010 22.50 | 2.35 | — | — | 2.35 | 2.35 | 0.05 | 0.15 | 1 | 1 | |
| OZRK Feb 20 2010 25.00 | 0.70 | -0.55 | -44.00 | 0.70 | 0.70 | 0.05 | 0.15 | 1 | 12 | |
| OZRK Feb 20 2010 30.00 | 1.15 | 0.20 | 21.05 | 1.50 | 1.15 | 0.80 | 1.15 | 70 | 38 | |
| OZRK Feb 20 2010 35.00 | — | — | — | — | — | 5.40 | 6.00 | — | — | |
| Return to Top | ||||||||||
