ORACLE CORP $34.12

down -0.98


22/5/2013 04:22 PM  |  NASDAQ : ORCL  |  Industries : Information / Software Publishers
Last Trade: 34.12
Trade Time: May 22 4:04 PM Eastern Daylight Time
Change: -0.98 (-2.79 %)
Prev Close: 35.10
Open: 35.07
Bid: 34.13
Ask: 34.24
12 Mo. Price Change : 30% - ORCL has outperformed the S&P 500 by 4%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ORCL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ORCL1318E23 11.15 0.00 9.95 10 13.55 10 0 0
24.00 ORCL1318E24 0.00 0.00 9.00 10 12.55 10 0 0
24.00 ORCL1324E24 0.00 0.00 9.95 40 10.15 75 0 0
25.00 ORCL1318E25 7.20 0.00 7.95 10 11.55 10 0 0
25.00 ORCL1324E25 0.00 0.00 8.95 76 9.15 75 0 0
26.00 ORCL1318E26 7.40 0.00 6.90 103 10.55 10 0 0
26.00 ORCL1324E26 0.00 0.00 8.00 45 8.15 59 0 0
27.00 ORCL1318E27 6.40 0.00 6.05 10 9.55 10 0 0
27.00 ORCL1324E27 0.00 0.00 7.00 45 7.15 59 0 0
28.00 ORCL1318E28 5.80 0.00 5.00 260 8.35 386 0 0
28.00 ORCL1324E28 0.00 0.00 6.05 45 6.15 59 0 0
28.50 ORCL1318E28.5 0.00 0.00 4.55 63 8.05 10 0 0
29.00 ORCL1318E29 5.00 0.00 5.45 254 7.35 254 0 0
29.00 ORCL1324E29 0.00 0.00 5.05 175 5.15 132 0 0
29.50 ORCL1318E29.5 0.00 0.00 3.45 150 6.75 63 0 0
29.50 ORCL1324E29.5 0.00 0.00 4.55 462 4.65 183 0 0
30.00 ORCL1318E30 4.86 0.00 4.80 1424 5.05 97 0 0
30.00 ORCL1324E30 4.00 -1.25 4.05 221 4.15 500 5 5
30.50 ORCL1318E30.5 3.35 0.00 2.94 10 5.75 11 0 0
30.50 ORCL1324E30.5 0.00 0.00 3.50 40 3.65 443 0 0
31.00 ORCL1318E31 3.80 0.00 3.75 452 4.05 677 0 0
31.00 ORCL1324E31 0.00 0.00 2.99 576 3.15 435 0 0
31.50 ORCL1318E31.5 2.86 0.00 2.93 556 3.55 85 0 0
31.50 ORCL1324E31.5 2.85 -0.90 2.58 307 2.63 56 77 43
32.00 ORCL1318E32 2.98 0.00 2.94 872 3.05 52 0 0
32.00 ORCL1324E32 2.21 -1.04 2.08 550 2.15 79 104 125
32.50 ORCL1318E32.5 1.94 0.00 2.42 1486 2.53 51 0 0
32.50 ORCL1324E32.5 1.85 -0.60 1.60 70 1.65 56 55 55
33.00 ORCL1318E33 1.97 0.00 1.98 1053 2.03 90 0 0
33.00 ORCL1324E33 0.99 -1.02 1.12 30 1.16 186 167 222
33.50 ORCL1318E33.5 1.39 0.00 1.46 230 1.52 63 0 0
33.50 ORCL1324E33.5 0.60 -1.15 0.68 11 0.71 88 231 419
34.00 ORCL1318E34 1.00 0.00 0.98 1189 1.10 62 0 0
34.00 ORCL1324E34 0.30 -0.98 0.32 30 0.34 9 1342 1,192
34.50 ORCL1318E34.5 0.50 0.00 0.49 93 0.53 324 0 0
34.50 ORCL1324E34.5 0.10 -0.68 0.11 40 0.12 30 1279 741
35.00 ORCL1318E35 0.01 0.00 0.00 0 0.01 194 0 7,744
35.00 ORCL1324E35 0.03 -0.38 0.03 35 0.04 250 1494 1,062
35.50 ORCL1318E35.5 0.01 0.00 0.00 0 0.01 1189 0 100
35.50 ORCL1324E35.5 0.01 -0.16 0.00 0 0.02 1347 588 878
36.00 ORCL1318E36 0.01 0.00 0.00 0 0.01 2138 0 6,899
36.00 ORCL1324E36 0.02 -0.03 0.00 0 0.02 2170 5 63
36.50 ORCL1318E36.5 0.00 0.00 0.00 0 0.02 2967 0 0
36.50 ORCL1324E36.5 0.00 0.00 0.00 0 0.02 1976 0 0
37.00 ORCL1318E37 0.01 0.00 0.00 0 0.01 1960 0 2,831
37.00 ORCL1324E37 0.02 0.00 0.00 0 0.02 2161 0 50
37.50 ORCL1318E37.5 0.00 0.00 0.00 0 0.02 2837 0 0
37.50 ORCL1324E37.5 0.00 0.00 0.00 0 0.02 2002 0 0
38.00 ORCL1318E38 0.01 0.00 0.00 0 0.02 2346 0 4,174
38.00 ORCL1324E38 0.00 0.00 0.00 0 0.02 2072 0 0
38.50 ORCL1324E38.5 0.00 0.00 0.00 0 0.02 1917 0 0
39.00 ORCL1318E39 0.01 0.00 0.00 0 0.01 176 0 479
39.00 ORCL1324E39 0.00 0.00 0.00 0 0.02 2111 0 0
40.00 ORCL1318E40 0.01 0.00 0.00 0 0.02 2277 0 441
40.00 ORCL1324E40 0.00 0.00 0.00 0 0.02 1873 0 0
41.00 ORCL1318E41 0.04 0.00 0.00 0 0.02 2550 0 80
41.00 ORCL1324E41 0.00 0.00 0.00 0 0.02 1895 0 0
42.00 ORCL1318E42 0.00 0.00 0.00 0 0.02 2218 0 0
42.00 ORCL1324E42 0.00 0.00 0.00 0 0.02 1905 0 0
43.00 ORCL1318E43 0.00 0.00 0.00 0 0.02 2314 0 0
43.00 ORCL1324E43 0.00 0.00 0.00 0 0.02 1724 0 0
44.00 ORCL1318E44 0.02 0.00 0.00 0 0.02 2332 0 50
44.00 ORCL1324E44 0.00 0.00 0.00 0 0.02 1931 0 0

Put Options: ORCL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ORCL1318Q23 0.03 0.00 0.00 0 0.02 2368 0 403
24.00 ORCL1318Q24 0.03 0.00 0.00 0 0.02 2482 0 141
24.00 ORCL1324Q24 0.00 0.00 0.00 0 0.02 1654 0 0
25.00 ORCL1318Q25 0.03 0.00 0.00 0 0.02 2635 0 114
25.00 ORCL1324Q25 0.00 0.00 0.00 0 0.02 1598 0 0
26.00 ORCL1318Q26 0.01 0.00 0.00 0 0.01 84 0 317
26.00 ORCL1324Q26 0.00 0.00 0.00 0 0.02 1828 0 0
27.00 ORCL1318Q27 0.01 0.00 0.00 0 0.01 60 0 140
27.00 ORCL1324Q27 0.00 0.00 0.00 0 0.02 1761 0 0
28.00 ORCL1318Q28 0.03 0.00 0.00 0 0.01 2 0 459
28.00 ORCL1324Q28 0.00 0.00 0.00 0 0.02 1705 0 0
28.50 ORCL1318Q28.5 0.00 0.00 0.00 0 0.02 1072 0 0
29.00 ORCL1318Q29 0.01 0.00 0.00 0 0.02 858 0 10,466
29.00 ORCL1324Q29 0.00 0.00 0.00 0 0.02 1777 0 0
29.50 ORCL1318Q29.5 0.00 0.00 0.00 0 0.02 1098 0 0
29.50 ORCL1324Q29.5 0.00 0.00 0.00 0 0.02 1551 0 0
30.00 ORCL1318Q30 0.02 0.00 0.00 0 0.01 138 0 8,498
30.00 ORCL1324Q30 0.00 0.00 0.00 0 0.02 1758 0 0
30.50 ORCL1318Q30.5 0.00 0.00 0.00 0 0.02 402 0 0
30.50 ORCL1324Q30.5 0.00 0.00 0.00 0 0.02 1875 0 0
31.00 ORCL1318Q31 0.02 0.00 0.00 0 0.02 904 0 14,409
31.00 ORCL1324Q31 0.00 0.00 0.00 0 0.02 2033 0 0
31.50 ORCL1318Q31.5 0.02 0.00 0.00 0 0.02 868 0 200
31.50 ORCL1324Q31.5 0.02 0.00 0.00 0 0.02 1835 0 65
32.00 ORCL1318Q32 0.01 0.00 0.00 0 0.01 40 0 19,193
32.00 ORCL1324Q32 0.02 0.00 0.00 0 0.02 1682 0 100
32.50 ORCL1318Q32.5 0.02 0.00 0.00 0 0.02 1339 0 177
32.50 ORCL1324Q32.5 0.00 0.00 0.00 0 0.03 2142 0 0
33.00 ORCL1318Q33 0.01 0.00 0.00 0 0.01 719 0 9,702
33.00 ORCL1324Q33 0.02 -0.01 0.02 59 0.04 2076 224 71
33.50 ORCL1318Q33.5 0.01 0.00 0.00 0 0.01 729 0 2,325
33.50 ORCL1324Q33.5 0.08 0.06 0.07 205 0.09 319 191 210
34.00 ORCL1318Q34 0.01 0.00 0.00 0 0.01 1052 0 7,219
34.00 ORCL1324Q34 0.25 0.22 0.21 59 0.23 356 598 876
34.50 ORCL1318Q34.5 0.01 0.00 0.00 0 0.01 1137 0 1,440
34.50 ORCL1324Q34.5 0.59 0.50 0.49 63 0.52 293 2941 1,657
35.00 ORCL1318Q35 0.03 0.00 0.01 100 0.02 102 0 2,212
35.00 ORCL1324Q35 1.05 0.84 0.90 88 0.94 101 882 1,078
35.50 ORCL1318Q35.5 0.80 0.00 0.47 871 0.57 1885 0 0
35.50 ORCL1324Q35.5 1.48 0.98 1.37 21 1.43 835 660 658
36.00 ORCL1318Q36 1.09 0.00 0.97 108 1.07 1466 0 0
36.00 ORCL1324Q36 2.10 0.68 1.85 86 1.91 40 219 60
36.50 ORCL1318Q36.5 2.60 0.00 0.75 706 2.10 166 0 0
36.50 ORCL1324Q36.5 2.26 0.69 2.37 271 2.43 522 205 19
37.00 ORCL1318Q37 2.12 0.00 1.98 151 2.39 1569 0 0
37.00 ORCL1324Q37 2.39 0.00 2.87 75 2.94 629 0 18
37.50 ORCL1318Q37.5 3.75 0.00 1.49 166 4.30 1266 0 0
37.50 ORCL1324Q37.5 0.00 0.00 3.35 521 3.50 509 0 0
38.00 ORCL1318Q38 4.25 0.00 1.50 11 3.40 63 0 0
38.00 ORCL1324Q38 0.00 0.00 3.85 167 3.95 227 0 0
38.50 ORCL1324Q38.5 0.00 0.00 4.35 521 4.50 473 0 0
39.00 ORCL1318Q39 6.39 0.00 2.75 11 5.65 52 0 0
39.00 ORCL1324Q39 0.00 0.00 4.85 521 5.00 495 0 0
40.00 ORCL1318Q40 7.69 0.00 4.00 52 6.60 1 0 0
40.00 ORCL1324Q40 0.00 0.00 5.85 60 6.00 255 0 0
41.00 ORCL1318Q41 5.20 0.00 4.45 10 8.15 52 0 0
41.00 ORCL1324Q41 0.00 0.00 6.85 77 7.00 231 0 0
42.00 ORCL1318Q42 0.00 0.00 5.45 10 8.95 10 0 0
42.00 ORCL1324Q42 0.00 0.00 7.85 60 8.00 121 0 0
43.00 ORCL1318Q43 0.00 0.00 6.45 10 9.95 10 0 0
43.00 ORCL1324Q43 0.00 0.00 8.85 45 9.05 76 0 0
44.00 ORCL1318Q44 0.00 0.00 7.45 10 11.00 10 0 0
44.00 ORCL1324Q44 0.00 0.00 9.85 45 10.05 40 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center