$38.73 +0.50 (1.31%) Oracle Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.73
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.50 (1.31%)
Prev Close: 38.23
Open: 38.32
Bid: 38.63
Ask: 38.74
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ORCL1431J30 8.05 0.00 7.90 168.0 8.80 64.0 0.0 0
31.00 ORCL1431J31 7.05 0.00 7.30 175.0 7.80 84.0 0.0 0
32.00 ORCL1431J32 6.05 0.00 6.30 181.0 6.80 83.0 0.0 0
33.00 ORCL1431J33 5.05 0.00 5.30 172.0 5.80 403.0 0.0 0
34.00 ORCL1431J34 4.55 0.50 4.30 168.0 4.80 376.0 11.0 11
34.50 ORCL1431J34.5 3.55 0.00 3.80 460.0 4.30 360.0 0.0 0
35.00 ORCL1431J35 2.97 -0.13 3.35 500.0 3.80 102.0 6.0 6
35.50 ORCL1431J35.5 2.48 -0.32 3.05 392.0 3.30 65.0 4.0 51
36.00 ORCL1431J36 2.33 0.00 2.37 502.0 2.78 117.0 2.0 39
36.50 ORCL1431J36.5 1.50 -0.18 1.91 529.0 2.29 71.0 8.0 16
37.00 ORCL1431J37 1.30 0.00 1.48 544.0 1.80 71.0 10.0 119
37.50 ORCL1431J37.5 1.00 0.00 1.24 1166.0 1.33 161.0 20.0 91
38.00 ORCL1431J38 0.86 0.15 0.82 781.0 0.89 514.0 66.0 310
38.50 ORCL1431J38.5 0.49 0.17 0.47 207.0 0.52 1140.0 376.0 813
39.00 ORCL1431J39 0.22 0.03 0.22 24.0 0.25 1657.0 468.0 955
39.50 ORCL1431J39.5 0.07 0.03 0.07 132.0 0.10 531.0 6.0 437
40.00 ORCL1431J40 0.04 0.00 0.01 534.0 0.04 1515.0 3.0 1,272
40.50 ORCL1431J40.5 0.04 0.01 0.01 65.0 0.03 1069.0 10.0 1,684
41.00 ORCL1431J41 0.01 -0.01 0.01 460.0 0.02 173.0 1.0 33
41.50 ORCL1431J41.5 0.01 -0.01 0.01 1.0 0.02 168.0 10.0 37
42.00 ORCL1431J42 0.08 0.05 0.01 141.0 0.02 178.0 25.0 134
42.50 ORCL1431J42.5 0.02 0.00 0.01 29.0 0.02 236.0 10.0 100
43.00 ORCL1431J43 0.49 0.47 0.01 52.0 0.02 290.0 591.0 591
43.50 ORCL1431J43.5 0.02 0.00 0.01 10.0 0.02 368.0 20.0 15
44.00 ORCL1431J44 0.02 0.00 0.01 10.0 0.02 767.0 0.0 0
44.50 ORCL1431J44.5 0.02 0.00 0.01 68.0 0.02 708.0 0.0 0
45.00 ORCL1431J45 0.03 0.01 0.08 683.0 0.02 411.0 1.0 1
45.50 ORCL1431J45.5 0.02 0.00 0.06 503.0 0.02 692.0 0.0 0
46.00 ORCL1431J46 0.02 0.00 0.03 473.0 0.02 721.0 0.0 0
46.50 ORCL1431J46.5 0.02 0.00 0.02 214.0 0.02 718.0 0.0 0
47.00 ORCL1431J47 0.02 0.00 0.01 318.0 0.02 731.0 0.0 0
47.50 ORCL1431J47.5 0.02 0.00 0.01 137.0 0.02 495.0 0.0 0
48.00 ORCL1431J48 0.01 -0.01 0.00 0.0 0.02 404.0 1.0 1
48.50 ORCL1431J48.5 0.02 0.00 0.00 0.0 0.02 498.0 0.0 0
49.00 ORCL1431J49 0.02 0.00 0.00 0.0 0.02 492.0 0.0 0
49.50 ORCL1431J49.5 0.02 0.00 0.00 0.0 0.02 449.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ORCL1431V30 0.02 0.00 0.00 0.0 0.02 344.0 0.0 0
31.00 ORCL1431V31 0.02 0.00 0.00 0.0 0.02 145.0 0.0 0
32.00 ORCL1431V32 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
33.00 ORCL1431V33 0.09 0.06 0.01 136.0 0.02 96.0 7.0 7
34.00 ORCL1431V34 0.02 0.01 0.01 93.0 0.03 299.0 10.0 10
34.50 ORCL1431V34.5 0.01 0.00 0.01 645.0 0.04 1411.0 0.0 0
35.00 ORCL1431V35 0.01 0.00 0.01 1943.0 0.03 273.0 0.0 0
35.50 ORCL1431V35.5 0.51 0.49 0.01 52.0 0.06 42.0 1.0 54
36.00 ORCL1431V36 0.05 0.00 0.01 653.0 0.08 3053.0 3.0 410
36.50 ORCL1431V36.5 0.12 0.08 0.03 22.0 0.09 3387.0 5.0 92
37.00 ORCL1431V37 0.07 -0.03 0.03 298.0 0.08 1878.0 5.0 141
37.50 ORCL1431V37.5 0.10 -0.10 0.06 704.0 0.10 2197.0 110.0 1,255
38.00 ORCL1431V38 0.16 -0.14 0.13 26.0 0.15 806.0 130.0 978
38.50 ORCL1431V38.5 0.30 -0.25 0.25 22.0 0.29 2225.0 246.0 2,682
39.00 ORCL1431V39 0.53 -0.29 0.47 553.0 0.59 2370.0 87.0 1,187
39.50 ORCL1431V39.5 1.39 0.00 0.81 1393.0 0.97 2118.0 30.0 543
40.00 ORCL1431V40 1.43 -0.40 1.26 67.0 1.48 1446.0 7.0 156
40.50 ORCL1431V40.5 2.25 0.00 1.75 71.0 2.03 1535.0 8.0 82
41.00 ORCL1431V41 2.95 0.00 2.23 75.0 2.35 129.0 4.0 137
41.50 ORCL1431V41.5 5.28 2.32 2.66 109.0 3.05 168.0 10.0 130
42.00 ORCL1431V42 4.15 0.65 3.20 32.0 3.45 166.0 9.0 110
42.50 ORCL1431V42.5 1.59 -2.21 3.70 89.0 4.15 168.0 26.0 25
43.00 ORCL1431V43 1.92 -2.53 4.10 60.0 4.55 60.0 404.0 292
43.50 ORCL1431V43.5 5.00 0.00 4.70 89.0 5.05 168.0 0.0 0
44.00 ORCL1431V44 5.50 0.00 5.15 60.0 5.55 60.0 0.0 0
44.50 ORCL1431V44.5 5.95 0.00 5.65 60.0 6.05 60.0 0.0 0
45.00 ORCL1431V45 6.45 0.00 6.10 60.0 6.55 168.0 0.0 0
45.50 ORCL1431V45.5 6.55 0.00 6.60 60.0 7.05 60.0 0.0 0
46.00 ORCL1431V46 5.75 0.00 7.20 64.0 7.65 64.0 0.0 0
46.50 ORCL1431V46.5 6.40 0.00 7.55 64.0 8.05 64.0 0.0 0
47.00 ORCL1431V47 6.90 0.00 8.05 64.0 8.55 64.0 0.0 0
47.50 ORCL1431V47.5 7.40 0.00 8.55 64.0 9.15 64.0 0.0 0
48.00 ORCL1431V48 7.90 0.00 9.10 64.0 9.60 64.0 0.0 0
48.50 ORCL1431V48.5 8.30 0.00 8.45 64.0 10.10 64.0 0.0 0
49.00 ORCL1431V49 8.90 0.00 9.80 64.0 10.60 64.0 0.0 0
49.50 ORCL1431V49.5 9.40 0.00 9.45 64.0 11.20 64.0 0.0 0