Oracle Corp $39.73

up +0.16


15/4/2014 06:40 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 39.73
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.16 (0.40 %)
Prev Close: 39.57
Open: 39.70
Bid: 39.63
Ask: 39.65
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 2%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ORCL1419D26 12.25 0.80 13.05 45.0 14.15 153.0 45.0 83
27.00 ORCL1419D27 10.45 0.00 12.05 45.0 13.15 153.0 0.0 0
28.00 ORCL1419D28 9.45 0.00 11.05 45.0 12.05 45.0 0.0 0
29.00 ORCL1419D29 8.90 0.00 10.10 45.0 11.05 45.0 0.0 0
29.00 ORCL1425D29 8.45 0.00 9.00 21.0 12.10 63.0 0.0 0
30.00 ORCL1419D30 9.50 2.05 9.10 45.0 10.10 45.0 1.0 3
30.00 ORCL1425D30 7.45 0.00 9.15 83.0 10.05 11.0 0.0 0
31.00 ORCL1419D31 8.05 0.15 8.15 53.0 9.05 53.0 54.0 64
31.00 ORCL1425D31 8.05 0.00 8.20 68.0 9.05 57.0 0.0 0
32.00 ORCL1419D32 9.84 2.79 7.15 586.0 8.05 217.0 2.0 16
32.00 ORCL1425D32 7.60 0.55 7.20 277.0 8.05 72.0 10.0 44
32.50 ORCL1419D32.5 6.55 0.00 6.70 53.0 7.50 85.0 0.0 0
32.50 ORCL1425D32.5 7.10 0.55 6.70 60.0 7.55 49.0 28.0 28
33.00 ORCL1419D33 5.25 -0.80 6.20 62.0 7.05 229.0 12.0 13
33.00 ORCL1425D33 6.10 0.00 6.20 342.0 7.05 46.0 0.0 0
33.50 ORCL1419D33.5 5.55 0.00 5.70 142.0 6.55 54.0 0.0 0
33.50 ORCL1425D33.5 5.55 0.00 5.70 561.0 6.55 94.0 0.0 0
34.00 ORCL1419D34 5.60 0.00 5.20 582.0 6.00 97.0 30.0 30
34.00 ORCL1425D34 5.05 0.00 5.20 550.0 6.05 427.0 0.0 0
34.50 ORCL1419D34.5 4.60 0.00 4.70 155.0 5.55 54.0 0.0 0
34.50 ORCL1425D34.5 4.60 0.00 4.70 585.0 5.55 454.0 0.0 0
35.00 ORCL1419D35 5.40 1.30 4.20 717.0 5.05 235.0 1.0 16
35.00 ORCL1425D35 4.15 0.00 4.25 606.0 5.05 581.0 0.0 0
35.50 ORCL1419D35.5 3.60 0.00 3.70 1044.0 4.55 663.0 0.0 0
35.50 ORCL1425D35.5 3.65 0.00 3.75 507.0 4.55 326.0 0.0 0
36.00 ORCL1419D36 3.70 0.50 3.20 795.0 4.05 303.0 1.0 1
36.00 ORCL1425D36 3.15 0.00 3.25 667.0 4.05 569.0 0.0 0
36.50 ORCL1419D36.5 2.64 0.00 2.73 566.0 3.40 30.0 0.0 0
36.50 ORCL1425D36.5 3.15 0.35 2.78 487.0 3.55 366.0 28.0 28
37.00 ORCL1419D37 2.44 -0.21 2.22 1103.0 3.05 1011.0 2.0 2,472
37.00 ORCL1425D37 2.78 0.00 2.62 391.0 3.10 649.0 1.0 127
37.50 ORCL1419D37.5 1.75 0.00 1.75 649.0 2.53 406.0 0.0 0
37.50 ORCL1425D37.5 1.89 0.00 2.19 1322.0 2.47 1705.0 26.0 165
38.00 ORCL1419D38 1.82 0.20 1.71 60.0 1.84 795.0 21.0 537
38.00 ORCL1425D38 1.64 -0.04 1.75 1837.0 1.95 1800.0 17.0 258
38.50 ORCL1419D38.5 0.99 -0.12 1.16 1360.0 1.33 731.0 2.0 61
38.50 ORCL1425D38.5 1.25 -0.05 1.35 459.0 1.43 38.0 1.0 215
39.00 ORCL1419D39 1.03 0.27 0.78 193.0 0.84 93.0 329.0 12,463
39.00 ORCL1425D39 0.97 0.00 1.00 142.0 1.04 23.0 15.0 211
39.50 ORCL1419D39.5 0.55 0.12 0.42 234.0 0.45 22.0 191.0 384
39.50 ORCL1425D39.5 0.77 0.19 0.67 401.0 0.73 10.0 59.0 476
40.00 ORCL1419D40 0.29 0.10 0.17 593.0 0.19 13.0 358.0 17,181
40.00 ORCL1425D40 0.39 -0.07 0.42 182.0 0.46 11.0 142.0 339
40.50 ORCL1419D40.5 0.10 0.01 0.05 532.0 0.08 22.0 91.0 330
40.50 ORCL1425D40.5 0.27 0.00 0.24 208.0 0.27 64.0 328.0 598
41.00 ORCL1419D41 0.04 0.01 0.01 159.0 0.04 192.0 1.0 16,154
41.00 ORCL1425D41 0.10 -0.03 0.12 303.0 0.15 377.0 8.0 1,872
41.50 ORCL1419D41.5 0.13 0.09 0.01 276.0 0.03 1189.0 17.0 17
41.50 ORCL1425D41.5 0.08 0.03 0.06 6.0 0.08 123.0 2.0 558
42.00 ORCL1419D42 0.01 0.00 0.01 20.0 0.02 360.0 20.0 3,529
42.00 ORCL1425D42 0.07 0.05 0.02 465.0 0.05 610.0 40.0 276
42.50 ORCL1419D42.5 0.03 0.00 0.01 10.0 0.02 677.0 0.0 0
42.50 ORCL1425D42.5 0.03 0.02 0.01 100.0 0.03 163.0 10.0 93
43.00 ORCL1419D43 0.01 0.00 0.01 10.0 0.02 652.0 1.0 1,061
43.00 ORCL1425D43 0.10 0.09 0.01 10.0 0.03 693.0 10.0 71
43.50 ORCL1419D43.5 0.02 0.00 0.00 0.0 0.02 265.0 0.0 0
43.50 ORCL1425D43.5 0.23 0.22 0.01 10.0 0.03 1482.0 41.0 41
44.00 ORCL1419D44 0.01 0.00 0.01 10.0 0.01 265.0 5.0 612
44.00 ORCL1425D44 0.01 0.00 0.01 10.0 0.03 269.0 0.0 0
44.50 ORCL1419D44.5 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0
44.50 ORCL1425D44.5 0.05 0.02 0.01 10.0 0.03 204.0 22.0 22
45.00 ORCL1419D45 0.01 0.00 0.01 145.0 0.02 277.0 5.0 102
45.00 ORCL1425D45 0.03 0.00 0.01 112.0 0.02 878.0 0.0 0
45.50 ORCL1419D45.5 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0
46.00 ORCL1419D46 0.07 0.05 0.01 197.0 0.02 100.0 5.0 5
46.00 ORCL1425D46 0.02 0.00 0.01 799.0 0.02 529.0 0.0 0
46.50 ORCL1419D46.5 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
47.00 ORCL1419D47 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
47.00 ORCL1425D47 0.02 0.00 0.01 78.0 0.02 579.0 0.0 0
47.50 ORCL1419D47.5 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
48.00 ORCL1419D48 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
48.00 ORCL1425D48 0.02 0.00 0.00 0.0 0.02 258.0 0.0 0
49.00 ORCL1419D49 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
50.00 ORCL1419D50 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 ORCL1419P26 0.02 0.00 0.01 31.0 0.02 276.0 0.0 0
27.00 ORCL1419P27 0.02 0.00 0.01 10.0 0.02 276.0 0.0 0
28.00 ORCL1419P28 0.02 0.00 0.01 34.0 0.02 276.0 10.0 10
29.00 ORCL1419P29 0.03 0.02 0.01 82.0 0.02 98.0 500.0 505
29.00 ORCL1425P29 0.02 0.00 0.01 77.0 0.02 67.0 52.0 52
30.00 ORCL1419P30 0.01 -0.01 0.01 10.0 0.02 277.0 7.0 1,037
30.00 ORCL1425P30 0.02 0.00 0.01 69.0 0.02 337.0 35.0 58
31.00 ORCL1419P31 0.04 0.02 0.01 10.0 0.02 277.0 11.0 40
31.00 ORCL1425P31 0.03 0.00 0.01 10.0 0.02 378.0 0.0 0
32.00 ORCL1419P32 0.02 0.01 0.01 10.0 0.02 94.0 4.0 6,567
32.00 ORCL1425P32 0.03 0.00 0.01 95.0 0.02 325.0 25.0 29
32.50 ORCL1419P32.5 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
32.50 ORCL1425P32.5 0.02 -0.01 0.01 116.0 0.02 68.0 50.0 50
33.00 ORCL1419P33 0.02 0.00 0.01 8.0 0.02 278.0 10.0 504
33.00 ORCL1425P33 0.04 0.00 0.01 156.0 0.03 154.0 0.0 0
33.50 ORCL1419P33.5 0.02 0.00 0.00 0.0 0.02 278.0 0.0 0
33.50 ORCL1425P33.5 0.10 0.05 0.01 72.0 0.03 180.0 19.0 24
34.00 ORCL1419P34 0.02 0.00 0.01 72.0 0.02 278.0 96.0 425
34.00 ORCL1425P34 0.16 0.10 0.01 86.0 0.04 1383.0 1.0 1
34.50 ORCL1419P34.5 0.03 0.00 0.00 0.0 0.02 278.0 0.0 0
34.50 ORCL1425P34.5 0.12 0.11 0.01 20.0 0.05 645.0 20.0 109
35.00 ORCL1419P35 0.02 -0.01 0.01 10.0 0.02 278.0 10.0 3,330
35.00 ORCL1425P35 0.15 0.14 0.03 5.0 0.05 581.0 5.0 35
35.50 ORCL1419P35.5 0.04 0.00 0.00 0.0 0.02 263.0 0.0 0
35.50 ORCL1425P35.5 0.06 0.00 0.01 675.0 0.06 811.0 5.0 11
36.00 ORCL1419P36 0.01 0.00 0.01 2.0 0.02 620.0 162.0 8,632
36.00 ORCL1425P36 0.30 0.27 0.02 363.0 0.07 1416.0 24.0 87
36.50 ORCL1419P36.5 0.04 0.00 0.02 1529.0 0.04 782.0 0.0 0
36.50 ORCL1425P36.5 0.03 -0.04 0.03 693.0 0.08 983.0 1.0 95
37.00 ORCL1419P37 0.03 0.01 0.01 15.0 0.02 39.0 64.0 5,008
37.00 ORCL1425P37 0.16 0.07 0.05 495.0 0.09 1043.0 5.0 203
37.50 ORCL1419P37.5 0.05 0.00 0.03 71.0 0.06 985.0 3.0 1,745
37.50 ORCL1425P37.5 0.11 -0.01 0.08 17.0 0.10 49.0 30.0 396
38.00 ORCL1419P38 0.04 -0.03 0.03 44.0 0.04 11.0 160.0 6,648
38.00 ORCL1425P38 0.15 -0.04 0.12 179.0 0.15 404.0 2.0 506
38.50 ORCL1419P38.5 0.11 0.00 0.02 16.0 0.07 697.0 60.0 87
38.50 ORCL1425P38.5 0.25 -0.04 0.19 205.0 0.21 40.0 44.0 290
39.00 ORCL1419P39 0.18 -0.07 0.10 45.0 0.12 508.0 157.0 8,116
39.00 ORCL1425P39 0.45 -0.05 0.30 165.0 0.33 192.0 40.0 673
39.50 ORCL1419P39.5 0.28 -0.12 0.22 254.0 0.24 32.0 113.0 319
39.50 ORCL1425P39.5 0.58 -0.09 0.47 111.0 0.50 76.0 67.0 1,250
40.00 ORCL1419P40 0.48 -0.18 0.46 85.0 0.49 53.0 291.0 4,427
40.00 ORCL1425P40 0.97 0.00 0.71 87.0 0.74 22.0 43.0 721
40.50 ORCL1419P40.5 0.90 -0.18 0.81 21.0 0.92 447.0 1.0 299
40.50 ORCL1425P40.5 1.37 0.00 1.02 111.0 1.10 472.0 15.0 913
41.00 ORCL1419P41 1.65 0.21 1.29 16.0 1.43 420.0 22.0 5,528
41.00 ORCL1425P41 1.58 0.04 1.40 100.0 1.50 34.0 35.0 238
41.50 ORCL1419P41.5 0.89 -1.01 1.74 27.0 1.94 72.0 90.0 90
41.50 ORCL1425P41.5 1.46 -0.47 1.64 810.0 1.97 212.0 10.0 317
42.00 ORCL1419P42 2.20 -0.46 2.27 43.0 2.41 1381.0 136.0 1,566
42.00 ORCL1425P42 1.38 -0.90 2.05 53.0 2.44 93.0 12.0 202
42.50 ORCL1419P42.5 2.73 0.00 2.50 85.0 2.90 72.0 0.0 0
42.50 ORCL1425P42.5 2.52 -0.23 2.71 1272.0 2.94 560.0 410.0 35
43.00 ORCL1419P43 3.55 0.35 3.00 884.0 3.80 1490.0 1.0 106
43.00 ORCL1425P43 3.80 0.60 3.00 362.0 3.80 496.0 1.0 1
43.50 ORCL1419P43.5 3.70 0.00 3.50 21.0 4.30 154.0 0.0 0
43.50 ORCL1425P43.5 5.00 1.30 3.50 21.0 4.30 479.0 1.0 1
44.00 ORCL1419P44 4.05 -0.15 4.00 85.0 4.80 545.0 1.0 96
44.00 ORCL1425P44 4.30 0.10 3.95 429.0 4.80 586.0 5.0 3
44.50 ORCL1419P44.5 4.70 0.00 4.45 24.0 5.30 137.0 0.0 0
44.50 ORCL1425P44.5 5.95 1.25 4.45 38.0 5.35 226.0 1.0 1
45.00 ORCL1419P45 3.90 -1.30 4.95 21.0 5.90 644.0 5.0 1
45.00 ORCL1425P45 6.45 1.25 4.95 38.0 5.85 229.0 1.0 1
45.50 ORCL1419P45.5 5.70 0.00 5.45 54.0 5.95 72.0 0.0 0
46.00 ORCL1419P46 6.20 0.00 5.95 53.0 6.90 631.0 0.0 0
46.00 ORCL1425P46 6.60 0.40 6.00 241.0 6.80 242.0 1.0 1
46.50 ORCL1419P46.5 6.70 0.00 6.45 54.0 6.95 72.0 0.0 0
47.00 ORCL1419P47 6.25 0.00 6.95 52.0 7.90 657.0 0.0 0
47.00 ORCL1425P47 6.05 0.00 6.95 46.0 7.85 280.0 0.0 0
47.50 ORCL1419P47.5 6.75 0.00 7.45 54.0 7.90 72.0 0.0 0
48.00 ORCL1419P48 7.25 0.00 7.95 21.0 8.90 654.0 0.0 0
48.00 ORCL1425P48 9.75 2.85 7.90 38.0 8.85 38.0 34.0 34
49.00 ORCL1419P49 8.20 0.00 8.95 46.0 10.10 45.0 0.0 0
50.00 ORCL1419P50 9.15 0.00 9.85 45.0 11.95 99.0 0.0 0
Trading Center