Oracle Corp $39.80

down -1.75


19/9/2014 04:00 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 39.80
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.75 (-4.21 %)
Prev Close: 41.55
Open: 40.58
Bid: 39.85
Ask: 39.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ORCL Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ORCL1420I21 19.60 0.90 17.05 10.0 20.30 21.0 4.0 4
23.00 ORCL1420I23 17.81 0.96 14.60 11.0 18.85 11.0 1.0 2
24.00 ORCL1420I24 15.85 0.00 14.10 173.0 17.30 184.0 0.0 0
25.00 ORCL1420I25 14.05 -0.80 13.10 264.0 15.10 605.0 32.0 32
26.00 ORCL1420I26 14.70 0.00 12.10 894.0 14.30 886.0 1.0 1
27.00 ORCL1420I27 13.95 0.00 11.05 631.0 13.10 550.0 0.0 0
28.00 ORCL1420I28 12.95 0.00 10.05 894.0 12.10 721.0 0.0 2
29.00 ORCL1420I29 13.00 1.05 9.05 604.0 11.10 602.0 1.0 97
30.00 ORCL1420I30 10.35 -0.60 8.25 11.0 11.30 11.0 11.0 11
31.00 ORCL1420I31 7.75 -2.30 8.20 179.0 9.10 297.0 1.0 1
32.00 ORCL1420I32 9.15 0.00 7.25 178.0 8.00 163.0 2.0 2
33.00 ORCL1420I33 6.55 -1.60 6.75 706.0 7.10 705.0 12.0 242
33.00 ORCL1426I33 7.00 0.00 6.70 109.0 7.10 86.0 0.0 0
33.50 ORCL1420I33.5 7.65 0.00 5.75 20.0 6.60 291.0 0.0 0
33.50 ORCL1426I33.5 7.65 0.00 6.20 507.0 6.60 123.0 0.0 0
34.00 ORCL1420I34 5.80 -1.90 5.80 15.0 6.00 1093.0 43.0 429
34.00 ORCL1426I34 7.15 0.00 5.70 531.0 6.10 121.0 0.0 0
34.50 ORCL1420I34.5 6.65 0.00 4.75 20.0 5.60 169.0 0.0 0
34.50 ORCL1426I34.5 6.85 0.00 5.20 1039.0 5.60 629.0 0.0 0
35.00 ORCL1420I35 4.60 -1.96 4.75 1027.0 5.10 1048.0 38.0 1,188
35.00 ORCL1426I35 7.10 0.70 4.70 197.0 5.10 112.0 2.0 1
35.50 ORCL1420I35.5 5.95 0.00 4.25 77.0 4.60 143.0 0.0 0
35.50 ORCL1426I35.5 5.90 0.00 4.20 271.0 4.60 106.0 0.0 0
36.00 ORCL1420I36 3.70 -1.89 3.75 1011.0 4.10 1027.0 1.0 540
36.00 ORCL1426I36 5.40 0.00 3.75 198.0 4.10 125.0 0.0 0
36.50 ORCL1420I36.5 4.95 0.00 3.25 11.0 3.60 145.0 0.0 0
36.50 ORCL1426I36.5 3.50 -1.40 3.25 264.0 3.60 111.0 43.0 43
37.00 ORCL1420I37 2.89 -1.81 2.77 1381.0 3.00 1492.0 282.0 751
37.00 ORCL1426I37 2.80 -1.60 2.74 1644.0 3.10 662.0 84.0 51
37.50 ORCL1420I37.5 4.35 0.40 2.29 1428.0 2.60 1625.0 2.0 4
37.50 ORCL1426I37.5 2.89 -1.11 2.31 67.0 2.58 106.0 10.0 10
38.00 ORCL1420I38 1.84 -1.74 1.79 575.0 1.98 1927.0 280.0 1,175
38.00 ORCL1426I38 1.81 -1.69 1.78 102.0 2.10 154.0 8.0 30
38.50 ORCL1420I38.5 1.30 -1.70 1.29 1873.0 1.58 1980.0 10.0 252
38.50 ORCL1426I38.5 1.31 -1.69 1.34 160.0 1.43 80.0 647.0 238
39.00 ORCL1420I39 0.84 -1.83 0.80 587.0 1.02 2211.0 670.0 1,627
39.00 ORCL1426I39 0.99 -1.71 0.92 344.0 0.98 11.0 229.0 339
39.50 ORCL1420I39.5 0.43 -1.74 0.35 2592.0 0.52 1997.0 985.0 86
39.50 ORCL1426I39.5 0.63 -1.59 0.55 37.0 0.58 46.0 823.0 137
40.00 ORCL1420I40 0.02 -1.74 0.02 199.0 0.03 70.0 9319.0 16,493
40.00 ORCL1426I40 0.33 -1.53 0.27 188.0 0.29 45.0 1993.0 390
40.50 ORCL1420I40.5 0.01 -1.40 0.01 30.0 0.01 614.0 1924.0 2,575
40.50 ORCL1426I40.5 0.12 -1.38 0.12 114.0 0.13 65.0 285.0 163
41.00 ORCL1420I41 0.01 -1.03 0.01 1.0 0.01 203.0 1339.0 9,778
41.00 ORCL1426I41 0.05 -1.07 0.04 20.0 0.06 97.0 415.0 1,361
41.50 ORCL1420I41.5 0.01 -0.77 0.01 2.0 0.01 2000.0 702.0 4,102
41.50 ORCL1426I41.5 0.01 -0.84 0.01 124.0 0.03 588.0 158.0 1,159
42.00 ORCL1420I42 0.01 -0.51 0.02 5.0 0.01 2039.0 3647.0 19,122
42.00 ORCL1426I42 0.01 -0.60 0.01 108.0 0.01 92.0 123.0 3,268
42.50 ORCL1420I42.5 0.02 -0.34 0.01 1.0 0.01 102.0 39.0 3,501
42.50 ORCL1426I42.5 0.02 -0.38 0.01 1.0 0.02 136.0 39.0 899
43.00 ORCL1420I43 0.01 -0.18 0.01 6.0 0.01 499.0 187.0 6,915
43.00 ORCL1426I43 0.02 -0.25 0.01 170.0 0.02 173.0 364.0 2,329
43.50 ORCL1420I43.5 0.01 -0.12 0.01 14.0 0.01 580.0 87.0 3,330
43.50 ORCL1426I43.5 0.02 -0.16 0.01 10.0 0.02 254.0 22.0 1,080
44.00 ORCL1420I44 0.01 -0.05 0.06 10.0 0.02 1093.0 74.0 7,011
44.00 ORCL1426I44 0.12 0.00 0.09 46.0 0.02 266.0 7.0 138
44.50 ORCL1420I44.5 0.04 0.00 0.02 596.0 0.01 575.0 162.0 394
44.50 ORCL1426I44.5 0.03 0.00 0.03 1208.0 0.02 193.0 0.0 0
45.00 ORCL1420I45 0.01 -0.02 0.01 410.0 0.01 185.0 101.0 3,985
45.00 ORCL1426I45 0.05 0.00 0.02 462.0 0.02 246.0 7.0 34
45.50 ORCL1420I45.5 0.02 0.00 0.01 3.0 0.01 173.0 1.0 36
45.50 ORCL1426I45.5 0.01 0.00 0.01 10.0 0.02 194.0 0.0 0
46.00 ORCL1420I46 0.01 0.00 0.01 25.0 0.01 600.0 25.0 16,763
46.00 ORCL1426I46 0.05 0.00 0.01 166.0 0.02 254.0 0.0 0
46.50 ORCL1420I46.5 0.03 0.00 0.01 81.0 0.01 239.0 50.0 50
46.50 ORCL1426I46.5 0.03 0.00 0.01 151.0 0.02 230.0 0.0 0
47.00 ORCL1420I47 0.01 -0.01 0.01 24.0 0.01 737.0 83.0 2,668
47.00 ORCL1426I47 0.03 0.00 0.01 44.0 0.02 134.0 0.0 0
47.50 ORCL1420I47.5 0.02 0.00 0.00 0.0 0.01 239.0 0.0 0
47.50 ORCL1426I47.5 0.03 0.00 0.01 10.0 0.02 134.0 0.0 0
48.00 ORCL1420I48 0.03 0.01 0.01 22.0 0.01 613.0 7.0 329
48.00 ORCL1426I48 0.02 0.00 0.01 10.0 0.02 166.0 0.0 0
48.50 ORCL1420I48.5 0.02 0.00 0.00 0.0 0.01 374.0 0.0 0
48.50 ORCL1426I48.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
49.00 ORCL1420I49 0.03 0.01 0.01 50.0 0.01 312.0 8.0 172
49.00 ORCL1426I49 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
49.50 ORCL1420I49.5 0.02 0.00 0.00 0.0 0.01 446.0 0.0 0
49.50 ORCL1426I49.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
50.00 ORCL1420I50 0.08 0.07 0.01 111.0 0.01 251.0 8.0 168

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ORCL1420U21 0.01 -0.01 0.01 10.0 0.02 849.0 2.0 526
23.00 ORCL1420U23 0.02 0.00 0.01 47.0 0.02 849.0 24.0 98
24.00 ORCL1420U24 0.02 0.00 0.01 24.0 0.02 887.0 24.0 56
25.00 ORCL1420U25 0.02 0.00 0.01 10.0 0.02 916.0 1.0 711
26.00 ORCL1420U26 0.03 0.01 0.01 10.0 0.02 844.0 30.0 137
27.00 ORCL1420U27 0.04 0.02 0.01 2.0 0.02 965.0 16.0 1,043
28.00 ORCL1420U28 0.05 0.04 0.01 10.0 0.01 153.0 10.0 3,592
29.00 ORCL1420U29 0.05 0.04 0.01 10.0 0.01 2355.0 4.0 2,051
30.00 ORCL1420U30 0.01 0.00 0.01 10.0 0.01 350.0 3.0 94
31.00 ORCL1420U31 0.01 0.00 0.01 10.0 0.01 512.0 10.0 329
32.00 ORCL1420U32 0.01 0.00 0.01 151.0 0.01 87.0 70.0 3,616
33.00 ORCL1420U33 0.01 0.00 0.01 56.0 0.01 647.0 75.0 2,126
33.00 ORCL1426U33 0.04 0.01 0.01 369.0 0.02 133.0 3.0 47
33.50 ORCL1420U33.5 0.01 0.00 0.01 25.0 0.01 395.0 125.0 144
33.50 ORCL1426U33.5 0.03 0.00 0.01 102.0 0.02 169.0 0.0 0
34.00 ORCL1420U34 0.01 0.00 0.01 95.0 0.01 1097.0 255.0 10,949
34.00 ORCL1426U34 0.03 0.00 0.01 586.0 0.02 213.0 2.0 2
34.50 ORCL1420U34.5 0.03 0.02 0.01 115.0 0.01 511.0 20.0 25
34.50 ORCL1426U34.5 0.13 0.12 0.01 10.0 0.02 211.0 3.0 3
35.00 ORCL1420U35 0.01 0.00 0.01 92.0 0.01 617.0 10.0 1,372
35.00 ORCL1426U35 0.04 0.00 0.01 369.0 0.02 216.0 20.0 19
35.50 ORCL1420U35.5 0.02 -0.01 0.02 42.0 0.01 456.0 6.0 198
35.50 ORCL1426U35.5 0.01 0.00 0.01 523.0 0.02 227.0 0.0 0
36.00 ORCL1420U36 0.02 0.00 0.01 25.0 0.01 104.0 122.0 3,063
36.00 ORCL1426U36 0.02 0.00 0.01 10.0 0.03 387.0 0.0 0
36.50 ORCL1420U36.5 0.01 -0.01 0.01 669.0 0.01 102.0 59.0 3,670
36.50 ORCL1426U36.5 0.09 0.07 0.01 10.0 0.03 619.0 20.0 20
37.00 ORCL1420U37 0.02 -0.03 0.01 77.0 0.02 257.0 530.0 7,920
37.00 ORCL1426U37 0.06 0.00 0.01 10.0 0.03 588.0 5.0 20
37.50 ORCL1420U37.5 0.01 -0.02 0.03 34.0 0.02 932.0 23.0 97
37.50 ORCL1426U37.5 0.02 -0.01 0.01 760.0 0.03 440.0 161.0 324
38.00 ORCL1420U38 0.01 -0.06 0.01 10.0 0.02 204.0 919.0 7,127
38.00 ORCL1426U38 0.10 0.04 0.02 63.0 0.05 1451.0 507.0 7,951
38.50 ORCL1420U38.5 0.01 -0.07 0.01 12.0 0.02 624.0 178.0 900
38.50 ORCL1426U38.5 0.11 0.02 0.05 100.0 0.07 194.0 535.0 144
39.00 ORCL1420U39 0.01 -0.13 0.01 1.0 0.01 68.0 2346.0 11,117
39.00 ORCL1426U39 0.11 -0.04 0.09 491.0 0.11 213.0 14437.0 13,888
39.50 ORCL1420U39.5 0.01 -0.17 0.01 3.0 0.02 35.0 6177.0 6,917
39.50 ORCL1426U39.5 0.21 0.00 0.21 242.0 0.24 103.0 9348.0 372
40.00 ORCL1420U40 0.14 -0.11 0.15 30.0 0.21 82.0 20747.0 11,253
40.00 ORCL1426U40 0.43 0.10 0.43 106.0 0.44 45.0 1865.0 2,290
40.50 ORCL1420U40.5 0.68 0.30 0.58 1824.0 0.69 130.0 2287.0 2,486
40.50 ORCL1426U40.5 0.70 0.28 0.66 77.0 0.71 535.0 451.0 946
41.00 ORCL1420U41 1.14 0.65 1.10 244.0 1.16 914.0 7419.0 13,884
41.00 ORCL1426U41 1.08 0.50 1.06 550.0 1.25 87.0 1210.0 1,565
41.50 ORCL1420U41.5 1.68 0.93 1.66 80.0 1.72 304.0 4353.0 8,111
41.50 ORCL1426U41.5 1.56 0.76 1.53 390.0 1.72 142.0 681.0 1,196
42.00 ORCL1420U42 2.06 1.06 2.04 50.0 2.11 16.0 2493.0 4,632
42.00 ORCL1426U42 2.15 1.11 2.11 1160.0 2.21 97.0 371.0 1,588
42.50 ORCL1420U42.5 3.16 1.88 2.40 2274.0 2.72 1959.0 219.0 1,082
42.50 ORCL1426U42.5 3.10 1.75 2.44 319.0 2.73 107.0 24.0 588
43.00 ORCL1420U43 3.13 1.49 2.93 1582.0 3.20 2218.0 123.0 2,771
43.00 ORCL1426U43 3.33 1.65 2.93 544.0 3.30 100.0 14.0 209
43.50 ORCL1420U43.5 2.00 -0.02 3.40 284.0 3.75 985.0 5.0 58
43.50 ORCL1426U43.5 3.88 1.74 3.40 549.0 3.80 100.0 12.0 40
44.00 ORCL1420U44 3.45 1.09 3.90 704.0 4.25 706.0 2.0 1,111
44.00 ORCL1426U44 2.42 0.00 3.90 631.0 4.20 107.0 0.0 0
44.50 ORCL1420U44.5 2.76 0.00 4.40 284.0 4.75 188.0 0.0 0
44.50 ORCL1426U44.5 2.83 0.00 4.40 168.0 4.70 168.0 0.0 0
45.00 ORCL1420U45 5.42 2.17 4.90 1566.0 5.25 1566.0 2.0 122
45.00 ORCL1426U45 3.25 0.00 4.90 534.0 5.15 457.0 0.0 0
45.50 ORCL1420U45.5 3.70 0.00 4.15 906.0 6.60 906.0 0.0 0
45.50 ORCL1426U45.5 3.75 0.00 5.40 113.0 5.80 100.0 0.0 0
46.00 ORCL1420U46 5.60 1.40 5.90 411.0 6.25 180.0 2.0 73
46.00 ORCL1426U46 4.20 0.00 5.90 117.0 6.25 100.0 0.0 0
46.50 ORCL1420U46.5 4.70 0.00 5.35 904.0 7.60 904.0 0.0 0
46.50 ORCL1426U46.5 4.70 0.00 6.40 126.0 6.75 100.0 0.0 0
47.00 ORCL1420U47 6.20 1.00 6.90 1086.0 7.25 1048.0 50.0 8
47.00 ORCL1426U47 5.20 0.00 6.90 172.0 7.30 199.0 0.0 0
47.50 ORCL1420U47.5 5.60 0.00 6.20 657.0 8.70 657.0 0.0 0
47.50 ORCL1426U47.5 5.70 0.00 5.85 654.0 9.40 286.0 0.0 0
48.00 ORCL1420U48 7.40 1.20 7.00 979.0 8.80 937.0 51.0 12
48.00 ORCL1426U48 6.10 0.00 6.35 537.0 8.75 52.0 0.0 0
48.50 ORCL1420U48.5 6.70 0.00 7.45 979.0 9.35 943.0 0.0 0
48.50 ORCL1426U48.5 6.55 0.00 6.85 412.0 8.70 758.0 0.0 0
49.00 ORCL1420U49 8.05 0.90 7.70 604.0 10.90 604.0 15.0 15
49.00 ORCL1426U49 7.05 0.00 7.60 181.0 9.20 75.0 0.0 0
49.50 ORCL1420U49.5 7.55 0.00 8.15 900.0 11.40 900.0 0.0 0
49.50 ORCL1426U49.5 6.15 0.00 8.00 145.0 9.70 70.0 0.0 0
50.00 ORCL1420U50 7.80 0.00 8.70 236.0 11.90 236.0 3.0 3
Trading Center