$41.43 -0.01 (-0.02%) Oracle Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 41.43
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.02%)
Prev Close: 41.44
Open: 41.49
Bid: 41.40
Ask: 41.49
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ORCL1428K30 9.60 0.00 9.90 140.0 11.65 140.0 0.0 0
31.00 ORCL1428K31 7.35 -1.35 8.95 140.0 10.60 138.0 45.0 45
31.50 ORCL1428K31.5 7.95 0.00 8.45 140.0 10.10 208.0 0.0 0
32.00 ORCL1428K32 7.75 -0.90 9.10 140.0 9.60 140.0 44.0 44
32.50 ORCL1428K32.5 6.45 0.00 8.60 140.0 9.10 140.0 0.0 0
33.00 ORCL1428K33 5.95 0.00 8.10 140.0 8.75 140.0 0.0 0
33.50 ORCL1428K33.5 5.25 -1.90 6.90 21.0 8.75 21.0 28.0 28
34.00 ORCL1428K34 7.00 0.00 7.30 204.0 7.70 108.0 0.0 0
34.50 ORCL1428K34.5 6.50 0.00 6.80 84.0 7.20 212.0 0.0 0
35.00 ORCL1428K35 6.00 0.00 6.30 93.0 6.70 163.0 0.0 0
35.50 ORCL1428K35.5 3.15 -2.45 5.80 84.0 6.20 212.0 35.0 35
36.00 ORCL1428K36 4.30 -0.80 5.30 632.0 5.70 857.0 74.0 101
36.50 ORCL1428K36.5 2.39 -2.21 4.80 193.0 5.20 101.0 10.0 10
37.00 ORCL1428K37 3.97 -0.13 4.35 50.0 4.55 117.0 20.0 65
37.50 ORCL1428K37.5 3.90 0.30 3.85 987.0 4.05 502.0 13.0 193
38.00 ORCL1428K38 3.40 0.00 3.30 1564.0 3.70 1897.0 12.0 121
38.50 ORCL1428K38.5 2.82 0.00 2.85 1306.0 3.05 765.0 2.0 136
39.00 ORCL1428K39 2.41 0.00 2.36 1309.0 2.66 2260.0 40.0 322
39.50 ORCL1428K39.5 1.84 0.16 1.91 584.0 2.17 1580.0 2.0 243
40.00 ORCL1428K40 1.55 0.31 1.42 378.0 1.54 1148.0 10.0 690
40.50 ORCL1428K40.5 0.57 -0.29 0.90 333.0 1.05 307.0 10.0 90
41.00 ORCL1428K41 0.55 0.06 0.47 1894.0 0.59 2494.0 12.0 273
41.50 ORCL1428K41.5 0.16 -0.04 0.15 394.0 0.16 12.0 140.0 212
42.00 ORCL1428K42 0.06 0.03 0.02 964.0 0.06 1961.0 82.0 12
42.50 ORCL1428K42.5 0.01 0.00 0.01 83.0 0.02 340.0 0.0 0
43.00 ORCL1428K43 0.02 0.00 0.01 50.0 0.02 515.0 0.0 0
43.50 ORCL1428K43.5 0.02 0.00 0.01 10.0 0.02 544.0 0.0 0
44.00 ORCL1428K44 0.02 0.00 0.01 554.0 0.02 556.0 0.0 0
44.50 ORCL1428K44.5 0.02 0.00 0.01 50.0 0.02 952.0 0.0 0
45.00 ORCL1428K45 0.02 0.00 0.01 10.0 0.02 577.0 0.0 0
45.50 ORCL1428K45.5 0.02 0.00 0.00 0.0 0.02 656.0 0.0 0
46.00 ORCL1428K46 0.02 0.00 0.00 0.0 0.02 565.0 0.0 0
46.50 ORCL1428K46.5 0.02 0.00 0.00 0.0 0.02 575.0 0.0 0
47.00 ORCL1428K47 0.02 0.00 0.00 0.0 0.02 560.0 0.0 0
47.50 ORCL1428K47.5 0.02 0.00 0.00 0.0 0.02 566.0 0.0 0
48.00 ORCL1428K48 0.02 0.00 0.00 0.0 0.02 565.0 0.0 0
48.50 ORCL1428K48.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ORCL1428W30 0.02 0.00 0.01 14.0 0.02 275.0 0.0 0
31.00 ORCL1428W31 0.02 0.00 0.01 14.0 0.02 561.0 0.0 0
31.50 ORCL1428W31.5 0.02 0.00 0.01 12.0 0.02 579.0 0.0 0
32.00 ORCL1428W32 0.02 0.00 0.01 12.0 0.02 578.0 0.0 0
32.50 ORCL1428W32.5 0.02 0.00 0.01 474.0 0.02 573.0 0.0 0
33.00 ORCL1428W33 0.02 0.00 0.01 919.0 0.02 578.0 0.0 0
33.50 ORCL1428W33.5 0.02 0.00 0.01 24.0 0.02 548.0 0.0 0
34.00 ORCL1428W34 0.20 0.18 0.01 11.0 0.02 434.0 16.0 9
34.50 ORCL1428W34.5 0.28 0.26 0.01 35.0 0.02 568.0 6.0 6
35.00 ORCL1428W35 0.08 0.06 0.01 24.0 0.02 496.0 10.0 1,084
35.50 ORCL1428W35.5 0.54 0.52 0.01 40.0 0.02 451.0 12.0 17
36.00 ORCL1428W36 0.19 0.17 0.01 24.0 0.02 452.0 2.0 5
36.50 ORCL1428W36.5 0.51 0.48 0.01 120.0 0.02 377.0 23.0 574
37.00 ORCL1428W37 0.10 0.08 0.01 75.0 0.01 75.0 1.0 1,404
37.50 ORCL1428W37.5 0.15 0.13 0.01 74.0 0.02 365.0 1.0 104
38.00 ORCL1428W38 0.01 0.00 0.01 344.0 0.02 353.0 10.0 394
38.50 ORCL1428W38.5 0.04 0.03 0.01 32.0 0.02 307.0 5.0 193
39.00 ORCL1428W39 0.15 0.10 0.02 185.0 0.03 533.0 70.0 166
39.50 ORCL1428W39.5 0.16 0.08 0.03 1378.0 0.04 1390.0 1.0 366
40.00 ORCL1428W40 0.04 0.00 0.01 61.0 0.04 388.0 11.0 243
40.50 ORCL1428W40.5 0.05 0.00 0.01 1596.0 0.08 2244.0 2.0 652
41.00 ORCL1428W41 0.07 -0.07 0.05 88.0 0.07 10.0 29.0 798
41.50 ORCL1428W41.5 0.23 -0.08 0.21 1670.0 0.24 10.0 53.0 187
42.00 ORCL1428W42 1.59 0.94 0.52 981.0 0.64 566.0 1.0 13
42.50 ORCL1428W42.5 1.16 0.16 0.99 284.0 1.13 388.0 23.0 23
43.00 ORCL1428W43 1.49 0.00 1.34 404.0 1.66 238.0 0.0 0
43.50 ORCL1428W43.5 1.99 0.00 1.98 250.0 2.13 188.0 0.0 0
44.00 ORCL1428W44 2.49 0.00 2.35 419.0 2.66 246.0 0.0 0
44.50 ORCL1428W44.5 2.97 0.00 2.95 158.0 3.20 152.0 0.0 0
45.00 ORCL1428W45 3.15 0.00 3.30 212.0 3.70 84.0 0.0 0
45.50 ORCL1428W45.5 3.70 0.00 3.80 212.0 4.20 84.0 0.0 0
46.00 ORCL1428W46 4.20 0.00 4.30 212.0 4.70 84.0 0.0 0
46.50 ORCL1428W46.5 3.90 0.00 4.80 212.0 5.20 84.0 0.0 0
47.00 ORCL1428W47 4.40 0.00 5.30 212.0 5.70 84.0 0.0 0
47.50 ORCL1428W47.5 5.80 0.00 5.80 212.0 6.20 84.0 0.0 0
48.00 ORCL1428W48 6.30 0.00 6.30 212.0 6.70 84.0 0.0 0
48.50 ORCL1428W48.5 6.80 0.00 6.80 212.0 7.20 84.0 0.0 0