Oracle Corp $39.61

down -0.78


1/8/2014 04:02 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 39.61
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: -0.78 (-1.93 %)
Prev Close: 40.39
Open: 40.19
Bid: 39.57
Ask: 39.60
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 8%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ORCL1416H31 9.30 0.00 8.55 202.0 9.00 604.0 0.0 0
32.00 ORCL1416H32 8.25 -0.05 7.55 135.0 8.75 1912.0 24.0 26
33.00 ORCL1408H33 7.20 -0.05 6.55 228.0 6.85 466.0 39.0 39
33.00 ORCL1416H33 7.20 -0.15 6.60 175.0 6.90 505.0 72.0 72
33.00 ORCL1422H33 7.35 0.00 6.60 92.0 7.65 1033.0 0.0 0
33.00 ORCL1429H33 7.10 -0.20 6.60 74.0 7.30 914.0 40.0 40
33.50 ORCL1408H33.5 6.70 -0.10 6.05 226.0 6.35 484.0 11.0 11
33.50 ORCL1429H33.5 6.85 0.00 6.10 72.0 6.80 670.0 0.0 0
34.00 ORCL1408H34 6.30 0.00 5.50 141.0 6.25 1235.0 0.0 0
34.00 ORCL1416H34 6.35 0.00 5.60 134.0 6.00 1585.0 0.0 0
34.00 ORCL1422H34 6.35 0.00 5.60 107.0 5.95 884.0 0.0 0
34.00 ORCL1429H34 6.50 0.15 5.65 43.0 6.30 398.0 1.0 1
34.50 ORCL1408H34.5 5.50 0.00 4.95 231.0 5.50 729.0 0.0 0
34.50 ORCL1422H34.5 5.85 0.00 5.10 94.0 5.50 729.0 0.0 0
34.50 ORCL1429H34.5 5.85 0.00 5.15 59.0 5.85 265.0 0.0 0
35.00 ORCL1408H35 5.65 0.35 4.55 487.0 4.85 1393.0 24.0 24
35.00 ORCL1416H35 5.90 0.55 4.55 47.0 4.90 1044.0 34.0 32
35.00 ORCL1422H35 5.35 0.00 4.60 75.0 5.00 761.0 0.0 0
35.00 ORCL1429H35 5.20 -0.15 4.65 71.0 5.30 439.0 45.0 45
35.50 ORCL1408H35.5 4.80 0.00 4.05 183.0 4.35 1006.0 0.0 0
35.50 ORCL1416H35.5 4.95 0.10 4.10 126.0 4.40 1481.0 2.0 2
35.50 ORCL1422H35.5 4.85 0.00 4.10 82.0 4.50 691.0 0.0 0
35.50 ORCL1429H35.5 4.70 -0.15 4.15 55.0 4.80 491.0 40.0 40
36.00 ORCL1408H36 4.15 -0.15 3.55 408.0 3.85 1405.0 5.0 5
36.00 ORCL1416H36 4.80 0.45 3.60 201.0 3.90 460.0 5.0 114
36.00 ORCL1422H36 4.35 0.00 3.65 55.0 4.00 779.0 0.0 0
36.00 ORCL1429H36 4.40 0.00 3.65 340.0 4.30 597.0 0.0 0
36.50 ORCL1408H36.5 3.80 0.00 3.10 105.0 3.35 213.0 0.0 0
36.50 ORCL1416H36.5 3.85 0.00 3.10 598.0 3.45 546.0 0.0 0
36.50 ORCL1422H36.5 3.85 0.00 3.15 280.0 3.40 1196.0 0.0 0
36.50 ORCL1429H36.5 3.90 0.00 3.15 120.0 3.80 40.0 0.0 0
37.00 ORCL1408H37 3.35 0.00 2.58 41.0 2.85 635.0 0.0 0
37.00 ORCL1416H37 3.60 0.25 2.66 24.0 2.80 1646.0 20.0 412
37.00 ORCL1422H37 3.40 0.00 2.70 180.0 2.94 2384.0 0.0 0
37.00 ORCL1429H37 3.05 -0.35 2.73 119.0 2.99 687.0 5.0 0
37.50 ORCL1408H37.5 2.85 0.00 2.09 41.0 2.35 832.0 0.0 0
37.50 ORCL1416H37.5 2.88 0.00 2.18 48.0 2.30 2379.0 0.0 0
37.50 ORCL1422H37.5 3.15 0.23 2.25 554.0 2.36 2234.0 24.0 28
37.50 ORCL1429H37.5 2.74 -0.21 2.28 616.0 2.42 1158.0 40.0 40
38.00 ORCL1408H38 2.37 0.00 1.60 372.0 1.80 1806.0 0.0 0
38.00 ORCL1416H38 1.89 -0.52 1.75 215.0 1.80 32.0 10.0 328
38.00 ORCL1422H38 1.85 -0.60 1.84 48.0 1.88 380.0 2.0 23
38.00 ORCL1429H38 2.49 0.00 1.86 649.0 2.01 1268.0 0.0 0
38.50 ORCL1408H38.5 1.33 -0.55 1.19 974.0 1.30 2297.0 55.0 0
38.50 ORCL1416H38.5 1.36 -0.58 1.32 45.0 1.36 1696.0 23.0 32
38.50 ORCL1422H38.5 2.23 0.23 1.40 98.0 1.45 496.0 3.0 171
38.50 ORCL1429H38.5 1.71 -0.37 1.48 272.0 1.61 2405.0 175.0 64
39.00 ORCL1408H39 0.97 -0.53 0.81 113.0 0.89 2115.0 21.0 96
39.00 ORCL1416H39 1.11 -0.57 0.95 269.0 0.99 179.0 14.0 765
39.00 ORCL1422H39 1.12 -0.49 1.05 162.0 1.10 476.0 16.0 100
39.00 ORCL1429H39 1.45 -0.20 1.13 418.0 1.23 2204.0 1.0 2
39.50 ORCL1408H39.5 0.48 -0.54 0.45 206.0 0.50 74.0 76.0 65
39.50 ORCL1416H39.5 0.70 -0.66 0.63 448.0 0.66 161.0 52.0 182
39.50 ORCL1422H39.5 1.24 0.02 0.73 267.0 0.78 590.0 22.0 23
39.50 ORCL1429H39.5 1.00 -0.27 0.85 941.0 0.95 2142.0 50.0 48
40.00 ORCL1408H40 0.24 -0.40 0.23 98.0 0.25 107.0 550.0 287
40.00 ORCL1416H40 0.38 -0.46 0.37 706.0 0.40 25.0 768.0 2,173
40.00 ORCL1422H40 0.60 -0.44 0.47 860.0 0.52 571.0 25.0 184
40.00 ORCL1429H40 0.65 -0.28 0.60 808.0 0.68 2683.0 18.0 53
40.50 ORCL1408H40.5 0.10 -0.29 0.09 25.0 0.11 51.0 493.0 928
40.50 ORCL1416H40.5 0.22 -0.27 0.22 1056.0 0.24 83.0 214.0 1,482
40.50 ORCL1422H40.5 0.40 -0.19 0.29 1016.0 0.33 198.0 11.0 283
40.50 ORCL1429H40.5 0.75 0.00 0.40 52.0 0.43 338.0 7.0 103
41.00 ORCL1408H41 0.05 -0.12 0.03 119.0 0.08 1239.0 324.0 901
41.00 ORCL1416H41 0.12 -0.17 0.12 3.0 0.13 22.0 620.0 14,375
41.00 ORCL1422H41 0.35 0.00 0.18 35.0 0.20 78.0 35.0 279
41.00 ORCL1429H41 0.43 -0.18 0.25 1002.0 0.35 1678.0 1.0 553
41.50 ORCL1408H41.5 0.03 -0.09 0.01 11.0 0.04 2116.0 22.0 1,165
41.50 ORCL1416H41.5 0.07 -0.08 0.05 337.0 0.07 531.0 160.0 810
41.50 ORCL1422H41.5 0.13 -0.08 0.08 303.0 0.14 2490.0 9.0 453
41.50 ORCL1429H41.5 0.21 -0.07 0.16 450.0 0.24 1320.0 10.0 501
42.00 ORCL1408H42 0.02 0.01 0.01 587.0 0.03 688.0 20.0 374
42.00 ORCL1416H42 0.04 -0.04 0.02 104.0 0.04 556.0 1351.0 5,667
42.00 ORCL1422H42 0.09 -0.05 0.05 798.0 0.11 2642.0 5.0 307
42.00 ORCL1429H42 0.17 -0.06 0.09 378.0 0.16 2098.0 20.0 339
42.50 ORCL1408H42.5 0.03 0.00 0.01 1.0 0.03 980.0 0.0 0
42.50 ORCL1416H42.5 0.05 0.02 0.01 77.0 0.03 621.0 11.0 105
42.50 ORCL1422H42.5 0.11 0.05 0.02 385.0 0.07 1262.0 1.0 214
42.50 ORCL1429H42.5 0.12 0.00 0.05 132.0 0.11 2126.0 20.0 97
43.00 ORCL1408H43 0.02 0.00 0.01 3.0 0.02 278.0 100.0 74
43.00 ORCL1416H43 0.01 0.00 0.01 77.0 0.03 792.0 4.0 7,040
43.00 ORCL1422H43 0.02 0.00 0.01 10.0 0.05 1197.0 0.0 0
43.00 ORCL1429H43 0.09 0.04 0.03 199.0 0.07 386.0 3.0 35
43.50 ORCL1408H43.5 0.03 0.00 0.01 1.0 0.03 788.0 0.0 0
43.50 ORCL1416H43.5 0.03 0.00 0.01 77.0 0.02 236.0 0.0 0
43.50 ORCL1422H43.5 0.02 0.01 0.01 50.0 0.04 838.0 1.0 12
43.50 ORCL1429H43.5 0.02 0.00 0.01 742.0 0.05 721.0 0.0 0
44.00 ORCL1408H44 0.02 0.00 0.01 1.0 0.02 102.0 0.0 0
44.00 ORCL1416H44 0.01 -0.01 0.01 65.0 0.02 218.0 1.0 1,349
44.00 ORCL1422H44 0.02 0.01 0.01 10.0 0.03 171.0 1.0 21
44.00 ORCL1429H44 0.01 0.00 0.01 124.0 0.04 68.0 0.0 0
44.50 ORCL1408H44.5 0.02 0.00 0.01 1.0 0.02 151.0 0.0 0
44.50 ORCL1416H44.5 0.01 -0.01 0.01 10.0 0.02 347.0 1.0 1
44.50 ORCL1422H44.5 0.02 -0.01 0.01 10.0 0.03 184.0 1.0 1
44.50 ORCL1429H44.5 0.02 0.01 0.01 46.0 0.03 116.0 1.0 1
45.00 ORCL1408H45 0.02 0.00 0.01 1.0 0.02 318.0 50.0 50
45.00 ORCL1416H45 0.01 -0.01 0.01 60.0 0.02 333.0 75.0 3,388
45.00 ORCL1422H45 0.03 0.00 0.01 10.0 0.03 226.0 0.0 0
45.00 ORCL1429H45 0.01 0.00 0.01 10.0 0.03 147.0 0.0 0
45.50 ORCL1408H45.5 0.02 0.00 0.01 1.0 0.02 327.0 0.0 0
45.50 ORCL1422H45.5 0.03 0.00 0.01 10.0 0.03 388.0 0.0 0
45.50 ORCL1429H45.5 0.01 0.00 0.01 10.0 0.03 148.0 0.0 0
46.00 ORCL1408H46 0.02 0.00 0.01 1.0 0.02 109.0 0.0 0
46.00 ORCL1416H46 0.01 -0.01 0.01 10.0 0.02 379.0 1.0 800
46.00 ORCL1422H46 0.03 0.00 0.01 10.0 0.03 240.0 0.0 0
46.00 ORCL1429H46 0.01 0.00 0.01 10.0 0.03 155.0 0.0 0
46.50 ORCL1408H46.5 0.02 0.00 0.01 10.0 0.02 113.0 0.0 0
46.50 ORCL1422H46.5 0.03 0.00 0.01 10.0 0.03 235.0 0.0 0
46.50 ORCL1429H46.5 0.03 0.00 0.01 10.0 0.03 412.0 0.0 0
47.00 ORCL1408H47 0.02 0.00 0.01 10.0 0.02 428.0 0.0 0
47.00 ORCL1416H47 0.01 -0.01 0.01 10.0 0.02 150.0 1.0 654
47.00 ORCL1422H47 0.02 0.00 0.01 10.0 0.03 227.0 0.0 0
47.00 ORCL1429H47 0.03 0.00 0.01 10.0 0.03 419.0 0.0 0
47.50 ORCL1408H47.5 0.02 0.00 0.01 50.0 0.02 226.0 0.0 0
47.50 ORCL1422H47.5 0.02 0.00 0.01 1.0 0.03 206.0 0.0 0
47.50 ORCL1429H47.5 0.03 0.00 0.01 1.0 0.03 270.0 0.0 0
48.00 ORCL1408H48 0.02 0.00 0.01 10.0 0.02 168.0 0.0 0
48.00 ORCL1416H48 0.13 0.11 0.01 10.0 0.02 287.0 50.0 191
48.00 ORCL1422H48 0.02 0.00 0.01 10.0 0.02 112.0 0.0 0
48.00 ORCL1429H48 0.03 0.00 0.01 1.0 0.03 404.0 0.0 0
48.50 ORCL1408H48.5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
48.50 ORCL1422H48.5 0.02 0.00 0.01 50.0 0.02 134.0 0.0 0
48.50 ORCL1429H48.5 0.03 0.00 0.01 10.0 0.03 223.0 0.0 0
49.00 ORCL1408H49 0.02 0.00 0.00 0.0 0.02 165.0 0.0 0
49.00 ORCL1416H49 0.02 0.00 0.01 24.0 0.02 264.0 0.0 0
49.00 ORCL1422H49 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
49.00 ORCL1429H49 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
49.50 ORCL1422H49.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
50.00 ORCL1408H50 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
50.00 ORCL1416H50 0.02 0.00 0.00 0.0 0.02 439.0 0.0 0
50.00 ORCL1422H50 0.02 0.00 0.00 0.0 0.02 156.0 0.0 0
55.00 ORCL1416H55 0.02 0.00 0.00 0.0 0.02 439.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ORCL1416T31 0.01 -0.01 0.01 24.0 0.02 326.0 20.0 86
32.00 ORCL1416T32 0.03 0.01 0.01 37.0 0.02 110.0 3.0 3
33.00 ORCL1408T33 0.02 0.00 0.01 58.0 0.02 155.0 0.0 0
33.00 ORCL1416T33 0.09 0.07 0.01 1.0 0.02 151.0 13.0 19
33.00 ORCL1422T33 0.03 0.00 0.01 140.0 0.03 109.0 0.0 0
33.00 ORCL1429T33 0.03 0.00 0.01 10.0 0.04 236.0 0.0 0
33.50 ORCL1408T33.5 0.02 0.00 0.01 10.0 0.02 155.0 0.0 0
33.50 ORCL1429T33.5 0.03 0.00 0.01 318.0 0.06 615.0 0.0 0
34.00 ORCL1408T34 0.02 0.00 0.01 42.0 0.02 105.0 0.0 0
34.00 ORCL1416T34 0.01 -0.01 0.01 148.0 0.03 306.0 44.0 62
34.00 ORCL1422T34 0.01 -0.02 0.01 10.0 0.04 207.0 17.0 17
34.00 ORCL1429T34 0.04 0.00 0.01 920.0 0.07 1099.0 0.0 0
34.50 ORCL1408T34.5 0.02 0.00 0.01 62.0 0.03 712.0 0.0 0
34.50 ORCL1422T34.5 0.03 0.00 0.01 467.0 0.05 715.0 0.0 0
34.50 ORCL1429T34.5 0.01 0.00 0.02 1002.0 0.08 1228.0 0.0 0
35.00 ORCL1408T35 0.01 -0.01 0.01 157.0 0.02 268.0 28.0 28
35.00 ORCL1416T35 0.01 -0.02 0.01 54.0 0.03 472.0 60.0 1,014
35.00 ORCL1422T35 0.02 -0.01 0.01 1224.0 0.06 988.0 14.0 14
35.00 ORCL1429T35 0.01 0.00 0.02 50.0 0.08 1.0 0.0 0
35.50 ORCL1408T35.5 0.01 -0.01 0.01 70.0 0.02 114.0 20.0 20
35.50 ORCL1416T35.5 0.03 0.00 0.01 861.0 0.04 435.0 0.0 0
35.50 ORCL1422T35.5 0.01 0.00 0.01 1498.0 0.07 917.0 0.0 0
35.50 ORCL1429T35.5 0.01 0.00 0.03 1401.0 0.09 697.0 0.0 0
36.00 ORCL1408T36 0.02 0.00 0.01 154.0 0.03 406.0 117.0 117
36.00 ORCL1416T36 0.05 0.04 0.02 541.0 0.05 1655.0 40.0 316
36.00 ORCL1422T36 0.04 0.03 0.03 1522.0 0.07 106.0 89.0 89
36.00 ORCL1429T36 0.02 0.00 0.04 1369.0 0.11 422.0 0.0 0
36.50 ORCL1408T36.5 0.02 0.00 0.01 10.0 0.03 366.0 40.0 50
36.50 ORCL1416T36.5 0.01 0.00 0.04 270.0 0.06 49.0 0.0 0
36.50 ORCL1422T36.5 0.01 0.00 0.04 50.0 0.09 1.0 0.0 0
36.50 ORCL1429T36.5 0.13 0.10 0.07 1808.0 0.13 135.0 1.0 1
37.00 ORCL1408T37 0.03 0.00 0.02 80.0 0.05 34.0 0.0 0
37.00 ORCL1416T37 0.06 0.05 0.06 95.0 0.08 945.0 204.0 805
37.00 ORCL1422T37 0.03 0.00 0.09 724.0 0.12 172.0 0.0 0
37.00 ORCL1429T37 0.06 0.02 0.13 1279.0 0.17 404.0 40.0 82
37.50 ORCL1408T37.5 0.04 0.00 0.01 1695.0 0.06 1169.0 0.0 0
37.50 ORCL1416T37.5 0.08 0.05 0.09 330.0 0.11 189.0 20.0 12
37.50 ORCL1422T37.5 0.12 0.06 0.13 1845.0 0.17 648.0 10.0 23
37.50 ORCL1429T37.5 0.20 0.10 0.15 1628.0 0.23 173.0 26.0 36
38.00 ORCL1408T38 0.06 0.05 0.05 522.0 0.07 146.0 24.0 0
38.00 ORCL1416T38 0.11 0.06 0.13 945.0 0.16 285.0 3.0 873
38.00 ORCL1422T38 0.16 0.06 0.20 1727.0 0.23 122.0 7.0 8
38.00 ORCL1429T38 0.25 0.12 0.26 1387.0 0.31 212.0 50.0 120
38.50 ORCL1408T38.5 0.06 0.05 0.05 2308.0 0.12 433.0 24.0 61
38.50 ORCL1416T38.5 0.20 0.11 0.20 1245.0 0.24 997.0 10.0 64
38.50 ORCL1422T38.5 0.30 0.20 0.29 997.0 0.32 397.0 1.0 1
38.50 ORCL1429T38.5 0.31 0.13 0.33 2016.0 0.42 795.0 20.0 86
39.00 ORCL1408T39 0.18 0.15 0.15 2703.0 0.21 192.0 50.0 46
39.00 ORCL1416T39 0.36 0.26 0.33 206.0 0.36 90.0 521.0 2,351
39.00 ORCL1422T39 0.37 0.17 0.42 1968.0 0.45 50.0 21.0 97
39.00 ORCL1429T39 0.50 0.27 0.48 2566.0 0.56 1215.0 90.0 536
39.50 ORCL1408T39.5 0.38 0.26 0.34 972.0 0.38 492.0 255.0 577
39.50 ORCL1416T39.5 0.52 0.30 0.52 173.0 0.55 146.0 330.0 354
39.50 ORCL1422T39.5 0.57 0.27 0.55 2782.0 0.64 1171.0 20.0 268
39.50 ORCL1429T39.5 0.67 0.30 0.65 198.0 0.75 41.0 48.0 620
40.00 ORCL1408T40 0.64 0.39 0.62 50.0 0.64 74.0 861.0 680
40.00 ORCL1416T40 0.78 0.38 0.77 66.0 0.81 230.0 952.0 10,033
40.00 ORCL1422T40 0.26 -0.18 0.80 2458.0 0.89 424.0 63.0 159
40.00 ORCL1429T40 0.66 0.22 0.90 178.0 1.00 40.0 20.0 197
40.50 ORCL1408T40.5 0.92 0.47 0.93 1039.0 0.98 360.0 57.0 583
40.50 ORCL1416T40.5 1.02 0.45 1.08 1431.0 1.12 400.0 252.0 451
40.50 ORCL1422T40.5 0.80 0.13 1.11 179.0 1.20 44.0 10.0 311
40.50 ORCL1429T40.5 1.12 0.34 1.22 2226.0 1.34 866.0 39.0 266
41.00 ORCL1408T41 1.35 0.80 1.23 129.0 1.44 33.0 41.0 576
41.00 ORCL1416T41 1.48 0.62 1.45 218.0 1.52 63.0 189.0 4,037
41.00 ORCL1422T41 1.39 0.48 1.51 1323.0 1.58 7.0 79.0 105
41.00 ORCL1429T41 1.45 0.43 1.55 1958.0 1.68 40.0 63.0 153
41.50 ORCL1408T41.5 0.91 0.00 1.66 2.0 1.93 39.0 14.0 305
41.50 ORCL1416T41.5 1.30 0.10 1.86 1585.0 1.97 2079.0 25.0 179
41.50 ORCL1422T41.5 0.87 -0.38 1.92 50.0 2.02 92.0 3.0 65
41.50 ORCL1429T41.5 0.95 -0.42 1.96 1573.0 2.09 135.0 2.0 15
42.00 ORCL1408T42 1.71 0.20 2.12 1455.0 2.40 146.0 80.0 96
42.00 ORCL1416T42 1.58 0.24 2.18 910.0 2.44 79.0 4.0 2,188
42.00 ORCL1422T42 1.90 0.26 2.15 834.0 2.44 104.0 2.0 2
42.00 ORCL1429T42 1.40 -0.30 2.16 1512.0 2.51 1817.0 3.0 9
42.50 ORCL1408T42.5 1.49 -0.37 2.64 617.0 2.92 29.0 33.0 2
42.50 ORCL1416T42.5 1.89 -0.06 2.65 1024.0 2.92 73.0 23.0 17
42.50 ORCL1422T42.5 1.91 0.00 2.63 354.0 2.94 132.0 18.0 19
42.50 ORCL1429T42.5 1.84 0.00 2.39 682.0 2.97 301.0 0.0 0
43.00 ORCL1408T43 2.35 0.00 3.10 350.0 3.45 81.0 0.0 0
43.00 ORCL1416T43 2.87 0.56 3.10 1039.0 3.45 863.0 2.0 1,307
43.00 ORCL1422T43 2.57 0.20 3.10 365.0 3.45 560.0 32.0 32
43.00 ORCL1429T43 2.27 0.00 2.85 674.0 3.45 668.0 0.0 0
43.50 ORCL1408T43.5 3.35 0.51 3.60 411.0 3.95 406.0 2.0 2
43.50 ORCL1416T43.5 2.49 -0.42 3.60 1128.0 3.95 1412.0 20.0 20
43.50 ORCL1422T43.5 2.85 0.00 3.60 239.0 3.95 387.0 0.0 0
43.50 ORCL1429T43.5 2.58 0.00 3.30 603.0 3.95 74.0 0.0 0
44.00 ORCL1408T44 3.90 0.60 4.15 139.0 4.45 50.0 3.0 1
44.00 ORCL1416T44 4.00 0.60 4.10 561.0 4.45 357.0 3.0 547
44.00 ORCL1422T44 3.30 0.00 4.10 402.0 4.45 50.0 0.0 0
44.00 ORCL1429T44 3.05 0.00 3.75 393.0 4.50 64.0 0.0 0
44.50 ORCL1408T44.5 4.40 0.60 4.65 151.0 4.95 51.0 94.0 65
44.50 ORCL1416T44.5 3.85 0.00 4.60 578.0 4.95 178.0 0.0 0
44.50 ORCL1422T44.5 4.30 0.50 4.60 416.0 4.95 50.0 1.0 1
44.50 ORCL1429T44.5 3.70 0.00 4.30 359.0 5.00 21.0 0.0 0
45.00 ORCL1408T45 4.30 0.00 5.10 162.0 5.50 50.0 0.0 0
45.00 ORCL1416T45 5.15 0.80 5.10 414.0 5.45 297.0 7.0 76
45.00 ORCL1422T45 4.30 0.00 5.10 151.0 5.45 50.0 0.0 0
45.00 ORCL1429T45 4.20 0.00 4.75 341.0 5.45 40.0 0.0 0
45.50 ORCL1408T45.5 4.80 0.00 4.60 285.0 6.20 10.0 0.0 0
45.50 ORCL1422T45.5 5.35 0.55 5.55 124.0 5.95 113.0 63.0 11
45.50 ORCL1429T45.5 4.65 0.00 4.65 20.0 6.00 58.0 0.0 0
46.00 ORCL1408T46 5.80 0.50 6.10 412.0 6.45 91.0 22.0 11
46.00 ORCL1416T46 4.90 -0.45 6.10 560.0 6.45 385.0 13.0 10
46.00 ORCL1422T46 5.85 0.55 6.05 130.0 6.45 57.0 292.0 6
46.00 ORCL1429T46 5.80 0.85 5.75 236.0 6.45 41.0 1.0 1
46.50 ORCL1408T46.5 6.30 0.50 6.60 411.0 6.95 96.0 22.0 11
46.50 ORCL1422T46.5 5.50 0.00 5.30 220.0 7.15 107.0 0.0 0
46.50 ORCL1429T46.5 6.35 0.90 6.25 106.0 6.95 42.0 100.0 1
47.00 ORCL1408T47 6.00 0.00 6.10 188.0 7.50 91.0 0.0 0
47.00 ORCL1416T47 4.45 -1.90 7.10 560.0 7.45 379.0 26.0 16
47.00 ORCL1422T47 6.80 0.50 7.05 130.0 7.45 57.0 1.0 0
47.00 ORCL1429T47 5.85 0.00 5.70 220.0 7.70 107.0 0.0 0
47.50 ORCL1408T47.5 6.50 0.00 6.50 298.0 8.00 73.0 0.0 0
47.50 ORCL1422T47.5 6.45 0.00 6.25 129.0 8.20 67.0 0.0 0
47.50 ORCL1429T47.5 7.30 0.65 7.25 144.0 7.95 47.0 10.0 10
48.00 ORCL1408T48 6.80 0.00 7.05 298.0 8.90 245.0 0.0 0
48.00 ORCL1416T48 6.95 0.00 7.35 435.0 8.50 1.0 0.0 0
48.00 ORCL1422T48 6.95 0.00 6.30 285.0 8.70 10.0 0.0 0
48.00 ORCL1429T48 6.65 0.00 6.65 220.0 8.60 70.0 0.0 0
48.50 ORCL1408T48.5 7.45 0.00 7.55 167.0 9.25 92.0 0.0 0
48.50 ORCL1422T48.5 7.20 0.00 7.10 63.0 9.55 56.0 0.0 0
48.50 ORCL1429T48.5 7.20 0.00 6.70 220.0 9.05 70.0 0.0 0
49.00 ORCL1408T49 8.75 0.75 7.65 285.0 9.50 75.0 11.0 0
49.00 ORCL1416T49 8.65 0.65 8.30 530.0 9.45 30.0 10.0 10
49.00 ORCL1422T49 7.65 0.00 7.65 220.0 9.80 85.0 0.0 0
49.00 ORCL1429T49 6.00 0.00 7.65 220.0 10.65 157.0 0.0 0
49.50 ORCL1422T49.5 8.25 0.00 7.45 220.0 11.40 179.0 0.0 0
50.00 ORCL1408T50 8.80 0.00 8.05 285.0 11.85 138.0 0.0 0
50.00 ORCL1416T50 9.00 0.00 9.50 530.0 10.45 30.0 0.0 0
50.00 ORCL1422T50 8.75 0.00 8.60 140.0 11.90 140.0 0.0 0
55.00 ORCL1416T55 12.85 0.00 13.00 520.0 16.90 186.0 0.0 0
Trading Center