$38.51 -0.07 (-0.18%) Oracle Corp - NYSE

Oct. 30, 2014 | 11:50 AM
Last Trade: 38.51
Trade Time: Oct 30 11:50 AM Eastern Daylight Time
Change: -0.07 (-0.18%)
Prev Close: 38.58
Open: 38.40
Bid: 38.50
Ask: 38.51
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ORCL1431J27 9.95 0.00 11.15 196.0 11.60 110.0 0.0 0
28.00 ORCL1431J28 8.20 0.00 10.25 28.0 10.80 10.0 0.0 0
29.00 ORCL1431J29 7.95 0.00 9.25 28.0 9.80 10.0 0.0 0
30.00 ORCL1431J30 6.85 0.00 6.85 1.0 10.20 196.0 0.0 0
30.50 ORCL1431J30.5 6.05 0.00 6.35 1.0 9.70 29.0 0.0 0
31.00 ORCL1431J31 6.15 0.00 6.15 11.0 9.20 196.0 0.0 0
31.50 ORCL1431J31.5 6.65 0.00 6.85 190.0 7.20 162.0 0.0 0
32.00 ORCL1431J32 6.15 0.00 6.35 190.0 6.70 162.0 0.0 0
32.50 ORCL1431J32.5 5.65 0.00 5.75 196.0 6.20 89.0 0.0 0
33.00 ORCL1431J33 5.15 0.00 5.35 190.0 5.70 162.0 0.0 0
33.50 ORCL1431J33.5 4.65 0.00 4.75 201.0 5.20 167.0 0.0 0
34.00 ORCL1431J34 4.55 0.40 4.35 192.0 4.70 163.0 11.0 11
34.50 ORCL1431J34.5 3.90 0.00 3.75 203.0 4.20 166.0 0.0 0
35.00 ORCL1431J35 2.97 -0.43 3.30 203.0 3.70 166.0 6.0 6
35.50 ORCL1431J35.5 2.48 -0.42 2.87 652.0 3.20 511.0 4.0 51
36.00 ORCL1431J36 2.33 -0.06 2.37 1495.0 2.71 736.0 2.0 39
36.50 ORCL1431J36.5 1.50 -0.39 1.88 1141.0 2.20 727.0 8.0 16
37.00 ORCL1431J37 1.30 -0.11 1.43 28.0 1.58 1.0 10.0 119
37.50 ORCL1431J37.5 1.01 0.08 0.88 2787.0 1.19 1047.0 5.0 96
38.00 ORCL1431J38 0.54 -0.05 0.52 138.0 0.58 1464.0 17.0 317
38.50 ORCL1431J38.5 0.14 -0.20 0.14 3048.0 0.23 4209.0 21.0 1,013
39.00 ORCL1431J39 0.08 0.00 0.01 908.0 0.05 2801.0 205.0 1,471
39.50 ORCL1431J39.5 0.02 0.00 0.01 81.0 0.02 335.0 45.0 418
40.00 ORCL1431J40 0.02 0.00 0.01 10.0 0.02 448.0 9.0 695
40.50 ORCL1431J40.5 0.04 0.02 0.01 65.0 0.02 396.0 10.0 1,684
41.00 ORCL1431J41 0.01 -0.01 0.01 460.0 0.02 411.0 1.0 33
41.50 ORCL1431J41.5 0.01 -0.01 0.01 1.0 0.02 385.0 10.0 37
42.00 ORCL1431J42 0.08 0.06 0.01 141.0 0.02 426.0 25.0 134
42.50 ORCL1431J42.5 0.02 0.00 0.01 29.0 0.02 416.0 10.0 100
43.00 ORCL1431J43 0.49 0.47 0.01 52.0 0.02 396.0 591.0 591
43.50 ORCL1431J43.5 0.02 0.00 0.01 10.0 0.02 449.0 20.0 15
44.00 ORCL1431J44 0.02 0.00 0.01 10.0 0.02 449.0 0.0 0
44.50 ORCL1431J44.5 0.02 0.00 0.01 68.0 0.02 377.0 0.0 0
45.00 ORCL1431J45 0.03 0.01 0.08 683.0 0.02 449.0 1.0 1
45.50 ORCL1431J45.5 0.02 0.00 0.06 503.0 0.02 452.0 0.0 0
46.00 ORCL1431J46 0.02 0.00 0.03 473.0 0.02 378.0 0.0 0
46.50 ORCL1431J46.5 0.02 0.00 0.02 214.0 0.02 452.0 0.0 0
47.00 ORCL1431J47 0.02 0.00 0.01 318.0 0.02 427.0 0.0 0
47.50 ORCL1431J47.5 0.02 0.00 0.01 137.0 0.02 452.0 0.0 0
48.00 ORCL1431J48 0.01 -0.01 0.00 0.0 0.02 461.0 1.0 1
48.50 ORCL1431J48.5 0.02 0.00 0.00 0.0 0.02 381.0 0.0 0
49.00 ORCL1431J49 0.02 0.00 0.00 0.0 0.02 461.0 0.0 0
49.50 ORCL1431J49.5 0.02 0.00 0.00 0.0 0.02 461.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ORCL1431V27 0.02 0.00 0.00 0.0 0.02 359.0 0.0 0
28.00 ORCL1431V28 0.02 0.00 0.00 0.0 0.02 368.0 0.0 0
29.00 ORCL1431V29 0.02 0.00 0.00 0.0 0.02 369.0 0.0 0
30.00 ORCL1431V30 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
30.50 ORCL1431V30.5 0.02 0.00 0.00 0.0 0.02 364.0 0.0 0
31.00 ORCL1431V31 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
31.50 ORCL1431V31.5 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0
32.00 ORCL1431V32 0.02 0.00 0.00 0.0 0.02 357.0 0.0 0
32.50 ORCL1431V32.5 0.02 0.00 0.00 0.0 0.02 307.0 0.0 0
33.00 ORCL1431V33 0.09 0.07 0.01 136.0 0.02 345.0 7.0 7
33.50 ORCL1431V33.5 0.02 0.00 0.00 0.0 0.02 359.0 0.0 0
34.00 ORCL1431V34 0.02 0.00 0.01 93.0 0.02 331.0 10.0 10
34.50 ORCL1431V34.5 0.02 0.00 0.01 645.0 0.02 275.0 0.0 0
35.00 ORCL1431V35 0.02 0.00 0.01 1943.0 0.02 295.0 0.0 0
35.50 ORCL1431V35.5 0.51 0.49 0.01 52.0 0.02 363.0 1.0 54
36.00 ORCL1431V36 0.05 0.02 0.01 653.0 0.02 440.0 3.0 410
36.50 ORCL1431V36.5 0.12 0.11 0.01 3.0 0.03 685.0 5.0 92
37.00 ORCL1431V37 0.07 0.01 0.01 1321.0 0.05 2300.0 5.0 149
37.50 ORCL1431V37.5 0.08 0.07 0.01 1029.0 0.06 2714.0 1122.0 989
38.00 ORCL1431V38 0.08 0.00 0.03 141.0 0.05 359.0 120.0 1,175
38.50 ORCL1431V38.5 0.17 -0.02 0.15 383.0 0.19 2023.0 16.0 2,887
39.00 ORCL1431V39 0.54 -0.01 0.47 1635.0 0.60 2174.0 107.0 1,245
39.50 ORCL1431V39.5 1.39 0.62 0.80 2377.0 1.19 2042.0 30.0 542
40.00 ORCL1431V40 1.43 0.20 1.40 1505.0 1.65 1755.0 7.0 136
40.50 ORCL1431V40.5 1.95 0.21 1.92 28.0 2.07 1.0 4.0 58
41.00 ORCL1431V41 2.95 0.84 2.29 507.0 2.63 269.0 4.0 42
41.50 ORCL1431V41.5 5.28 2.67 2.79 1361.0 3.15 1252.0 10.0 126
42.00 ORCL1431V42 4.15 1.10 3.30 172.0 3.65 154.0 9.0 72
42.50 ORCL1431V42.5 1.59 -2.01 3.80 172.0 4.15 189.0 26.0 25
43.00 ORCL1431V43 1.92 -2.18 4.30 994.0 4.65 1031.0 404.0 287
43.50 ORCL1431V43.5 4.60 0.00 4.75 197.0 5.15 189.0 0.0 0
44.00 ORCL1431V44 5.10 0.00 5.30 180.0 5.65 133.0 0.0 0
44.50 ORCL1431V44.5 5.60 0.00 5.75 196.0 6.15 189.0 0.0 0
45.00 ORCL1431V45 6.10 0.00 6.30 163.0 6.65 189.0 0.0 0
45.50 ORCL1431V45.5 6.60 0.00 6.75 196.0 7.15 189.0 0.0 0
46.00 ORCL1431V46 7.10 0.00 7.30 163.0 7.65 189.0 0.0 0
46.50 ORCL1431V46.5 6.95 0.00 7.70 236.0 8.35 236.0 0.0 0
47.00 ORCL1431V47 6.95 0.00 8.20 28.0 8.60 78.0 0.0 0
47.50 ORCL1431V47.5 7.25 0.00 7.70 196.0 9.10 116.0 0.0 0
48.00 ORCL1431V48 7.60 0.00 8.85 196.0 9.60 116.0 0.0 0
48.50 ORCL1431V48.5 8.20 0.00 9.70 28.0 10.25 10.0 0.0 0
49.00 ORCL1431V49 8.70 0.00 9.60 236.0 10.60 205.0 0.0 0
49.50 ORCL1431V49.5 9.15 0.00 10.70 28.0 11.25 10.0 0.0 0