Oracle Corp $41.53

up +0.26


29/8/2014 04:04 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 41.53
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 0.26 (0.63 %)
Prev Close: 41.27
Open: 41.24
Bid: 41.51
Ask: 41.72
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 9%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ORCL1420I21 19.60 0.80 18.70 42.0 22.60 10.0 4.0 4
23.00 ORCL1420I23 17.81 1.01 16.20 37.0 20.90 70.0 1.0 2
24.00 ORCL1420I24 15.80 0.00 15.20 37.0 19.80 10.0 0.0 0
25.00 ORCL1420I25 14.05 -0.70 14.75 10.0 18.35 10.0 32.0 32
26.00 ORCL1420I26 14.00 0.00 13.20 93.0 17.15 1.0 1.0 1
27.00 ORCL1420I27 13.00 0.00 12.75 20.0 16.10 1.0 0.0 0
28.00 ORCL1420I28 12.00 0.00 11.65 84.0 15.65 10.0 0.0 2
29.00 ORCL1420I29 13.00 2.25 10.65 52.0 14.40 22.0 1.0 97
30.00 ORCL1405I30 0.00 0.00 9.75 10.0 13.10 10.0 0.0 0
30.00 ORCL1420I30 10.35 -0.70 9.30 1.0 13.80 1.0 11.0 11
31.00 ORCL1405I31 0.00 0.00 8.25 1.0 12.80 1.0 0.0 0
31.00 ORCL1420I31 7.75 -2.40 8.35 1.0 12.80 1.0 1.0 1
32.00 ORCL1405I32 0.00 0.00 7.20 53.0 11.85 61.0 0.0 0
32.00 ORCL1420I32 8.74 -0.46 7.90 1.0 11.15 1.0 2.0 2
33.00 ORCL1405I33 7.25 0.00 6.20 51.0 10.80 40.0 0.0 0
33.00 ORCL1412I33 6.80 0.00 6.20 21.0 10.90 65.0 0.0 0
33.00 ORCL1420I33 8.47 0.00 8.25 543.0 8.80 407.0 3.0 242
33.00 ORCL1426I33 8.20 0.00 7.85 23.0 9.20 11.0 0.0 0
33.50 ORCL1405I33.5 6.00 0.00 6.25 10.0 9.85 10.0 0.0 0
33.50 ORCL1412I33.5 6.25 0.00 5.70 54.0 8.20 423.0 0.0 0
33.50 ORCL1420I33.5 7.70 0.00 7.75 986.0 8.30 425.0 0.0 0
33.50 ORCL1426I33.5 7.70 0.00 7.40 565.0 8.65 50.0 0.0 0
34.00 ORCL1405I34 6.55 0.00 5.20 11.0 9.80 10.0 0.0 0
34.00 ORCL1412I34 5.80 0.00 5.20 54.0 7.70 423.0 0.0 0
34.00 ORCL1420I34 7.71 0.36 7.25 1318.0 7.70 762.0 30.0 458
34.00 ORCL1426I34 7.20 0.00 6.90 587.0 8.15 38.0 0.0 0
34.50 ORCL1405I34.5 5.25 0.00 4.75 1.0 9.30 10.0 0.0 0
34.50 ORCL1412I34.5 5.25 0.00 4.70 34.0 8.50 41.0 0.0 0
34.50 ORCL1420I34.5 6.70 0.00 6.80 291.0 7.30 213.0 0.0 0
34.50 ORCL1426I34.5 6.70 0.00 6.45 355.0 7.65 50.0 0.0 0
35.00 ORCL1405I35 5.45 0.00 4.20 11.0 8.75 10.0 0.0 0
35.00 ORCL1412I35 6.15 0.00 4.20 76.0 8.80 50.0 0.0 0
35.00 ORCL1420I35 7.00 0.80 6.30 350.0 6.80 192.0 10.0 1,326
35.00 ORCL1426I35 6.38 0.13 6.00 346.0 7.15 89.0 2.0 2
35.50 ORCL1405I35.5 5.05 0.00 3.70 32.0 8.30 10.0 0.0 0
35.50 ORCL1412I35.5 5.65 0.00 5.70 23.0 6.40 11.0 0.0 0
35.50 ORCL1420I35.5 5.70 0.00 5.80 767.0 6.30 653.0 0.0 0
35.50 ORCL1426I35.5 5.75 0.00 5.45 379.0 6.65 50.0 0.0 0
36.00 ORCL1405I36 3.70 0.00 3.20 21.0 7.75 10.0 0.0 0
36.00 ORCL1412I36 5.15 0.00 5.20 23.0 5.90 11.0 0.0 0
36.00 ORCL1420I36 5.60 0.40 5.30 782.0 5.85 733.0 6.0 548
36.00 ORCL1426I36 5.25 0.00 4.95 342.0 6.20 38.0 0.0 0
36.50 ORCL1405I36.5 4.70 0.00 2.77 10.0 7.25 10.0 0.0 0
36.50 ORCL1412I36.5 4.70 0.00 4.70 23.0 5.40 11.0 0.0 0
36.50 ORCL1420I36.5 4.70 0.00 4.80 812.0 5.35 829.0 0.0 0
36.50 ORCL1426I36.5 3.50 -1.25 4.50 365.0 5.70 50.0 43.0 43
37.00 ORCL1405I37 3.70 -0.50 4.35 51.0 4.65 51.0 61.0 61
37.00 ORCL1412I37 4.20 0.00 4.20 78.0 4.85 52.0 0.0 0
37.00 ORCL1420I37 4.75 0.32 4.35 766.0 4.85 1169.0 15.0 760
37.00 ORCL1426I37 3.30 -1.00 4.10 373.0 5.20 91.0 1.0 51
37.50 ORCL1405I37.5 3.70 0.00 3.85 75.0 4.15 62.0 0.0 0
37.50 ORCL1412I37.5 2.71 -0.99 3.70 99.0 4.40 60.0 10.0 10
37.50 ORCL1420I37.5 4.35 0.60 3.85 812.0 4.35 812.0 2.0 4
37.50 ORCL1426I37.5 2.89 -0.91 3.65 384.0 4.70 92.0 10.0 10
38.00 ORCL1405I38 2.05 -1.20 3.40 102.0 3.65 71.0 1.0 13
38.00 ORCL1412I38 3.20 0.00 3.20 188.0 3.90 109.0 0.0 0
38.00 ORCL1420I38 3.40 0.00 3.35 796.0 3.85 733.0 15.0 1,435
38.00 ORCL1426I38 2.57 -0.78 3.20 763.0 4.20 693.0 3.0 22
38.50 ORCL1405I38.5 1.60 -1.12 2.90 102.0 3.15 72.0 1.0 95
38.50 ORCL1412I38.5 2.73 0.00 2.73 200.0 3.40 105.0 0.0 0
38.50 ORCL1420I38.5 2.83 0.00 2.93 998.0 3.40 1230.0 0.0 0
38.50 ORCL1426I38.5 2.24 -0.68 2.80 367.0 3.75 903.0 10.0 175
39.00 ORCL1405I39 1.80 -0.45 2.41 102.0 2.64 79.0 10.0 1
39.00 ORCL1412I39 2.22 0.00 2.25 223.0 2.86 105.0 0.0 0
39.00 ORCL1420I39 2.60 0.22 2.50 768.0 2.80 1090.0 2.0 1,843
39.00 ORCL1426I39 1.99 -0.50 2.37 494.0 3.25 814.0 12.0 106
39.50 ORCL1405I39.5 1.91 0.18 1.91 1047.0 2.14 204.0 2.0 36
39.50 ORCL1412I39.5 0.95 -0.82 1.81 1157.0 2.36 87.0 2.0 60
39.50 ORCL1420I39.5 1.57 -0.39 2.21 889.0 2.29 72.0 1.0 19
39.50 ORCL1426I39.5 2.42 0.33 2.26 948.0 2.39 417.0 2.0 73
40.00 ORCL1405I40 1.47 0.11 1.40 1540.0 1.64 187.0 1.0 195
40.00 ORCL1412I40 1.57 0.17 1.35 2061.0 1.85 801.0 200.0 211
40.00 ORCL1420I40 1.87 0.29 1.79 891.0 1.87 64.0 5.0 20,445
40.00 ORCL1426I40 1.75 0.00 1.86 889.0 1.99 1018.0 11.0 289
40.50 ORCL1405I40.5 1.09 0.25 0.95 1619.0 1.16 413.0 2.0 103
40.50 ORCL1412I40.5 1.34 0.43 1.11 113.0 1.17 192.0 23.0 638
40.50 ORCL1420I40.5 1.46 0.12 1.43 535.0 1.48 31.0 277.0 272
40.50 ORCL1426I40.5 1.43 0.00 1.51 479.0 1.62 1042.0 1.0 101
41.00 ORCL1405I41 0.57 0.14 0.58 1496.0 0.63 87.0 7.0 3,159
41.00 ORCL1412I41 0.75 0.18 0.70 283.0 0.75 21.0 30.0 66
41.00 ORCL1420I41 1.08 0.22 1.09 664.0 1.14 485.0 449.0 9,339
41.00 ORCL1426I41 1.30 0.14 1.17 712.0 1.28 1649.0 228.0 322
41.50 ORCL1405I41.5 0.25 0.04 0.24 772.0 0.27 118.0 2521.0 945
41.50 ORCL1412I41.5 0.40 0.11 0.38 452.0 0.42 21.0 20.0 154
41.50 ORCL1420I41.5 0.80 0.20 0.80 502.0 0.83 31.0 1113.0 942
41.50 ORCL1426I41.5 0.80 0.00 0.89 881.0 0.95 10.0 41.0 866
42.00 ORCL1405I42 0.09 0.03 0.05 2341.0 0.08 456.0 74.0 3,688
42.00 ORCL1412I42 0.21 0.06 0.17 20.0 0.20 302.0 15.0 210
42.00 ORCL1420I42 0.58 0.19 0.56 36.0 0.59 325.0 1420.0 15,501
42.00 ORCL1426I42 0.61 0.00 0.64 817.0 0.74 1362.0 1.0 875
42.50 ORCL1405I42.5 0.03 0.00 0.01 109.0 0.04 1147.0 22.0 95
42.50 ORCL1412I42.5 0.18 0.14 0.06 64.0 0.09 73.0 10.0 20
42.50 ORCL1420I42.5 0.38 0.14 0.37 396.0 0.39 24.0 113.0 873
42.50 ORCL1426I42.5 0.48 0.10 0.44 722.0 0.55 1766.0 3.0 325
43.00 ORCL1405I43 0.03 0.00 0.01 10.0 0.03 856.0 0.0 0
43.00 ORCL1412I43 0.03 0.00 0.02 64.0 0.05 37.0 22.0 22
43.00 ORCL1420I43 0.26 0.11 0.24 17.0 0.26 430.0 302.0 9,607
43.00 ORCL1426I43 0.30 0.05 0.32 5.0 0.35 557.0 305.0 191
43.50 ORCL1405I43.5 0.02 0.00 0.01 10.0 0.02 219.0 1.0 1
43.50 ORCL1412I43.5 0.03 0.00 0.01 10.0 0.03 832.0 0.0 0
43.50 ORCL1420I43.5 0.16 0.09 0.15 21.0 0.17 485.0 97.0 417
43.50 ORCL1426I43.5 0.16 -0.01 0.21 85.0 0.23 1.0 159.0 968
44.00 ORCL1405I44 0.03 0.00 0.01 10.0 0.02 147.0 0.0 0
44.00 ORCL1412I44 0.02 0.00 0.01 10.0 0.03 271.0 1.0 11
44.00 ORCL1420I44 0.10 0.04 0.09 31.0 0.10 3.0 8.0 5,890
44.00 ORCL1426I44 0.10 0.00 0.12 659.0 0.20 1545.0 12.0 137
44.50 ORCL1405I44.5 0.02 0.00 0.01 10.0 0.02 205.0 0.0 0
44.50 ORCL1412I44.5 0.03 0.00 0.01 10.0 0.03 257.0 0.0 0
44.50 ORCL1420I44.5 0.07 0.04 0.06 19.0 0.08 764.0 12.0 100
44.50 ORCL1426I44.5 0.06 0.00 0.06 753.0 0.16 1433.0 0.0 0
45.00 ORCL1405I45 0.02 0.00 0.01 10.0 0.02 225.0 0.0 0
45.00 ORCL1412I45 0.03 0.00 0.01 10.0 0.03 251.0 1.0 1
45.00 ORCL1420I45 0.04 0.02 0.02 21.0 0.06 962.0 12.0 3,958
45.00 ORCL1426I45 0.08 0.04 0.04 131.0 0.11 930.0 22.0 22
45.50 ORCL1405I45.5 0.02 0.00 0.01 10.0 0.02 150.0 1.0 1
45.50 ORCL1412I45.5 0.02 0.00 0.01 10.0 0.03 240.0 0.0 0
45.50 ORCL1420I45.5 0.03 0.02 0.02 33.0 0.05 565.0 35.0 0
45.50 ORCL1426I45.5 0.02 0.00 0.02 863.0 0.09 984.0 0.0 0
46.00 ORCL1405I46 0.02 0.00 0.01 10.0 0.02 148.0 0.0 0
46.00 ORCL1412I46 0.02 0.00 0.01 10.0 0.02 97.0 1.0 1
46.00 ORCL1420I46 0.02 -0.01 0.01 34.0 0.03 100.0 49.0 16,758
46.00 ORCL1426I46 0.01 0.00 0.01 724.0 0.07 853.0 0.0 0
46.50 ORCL1405I46.5 0.02 0.00 0.01 10.0 0.02 134.0 0.0 0
46.50 ORCL1412I46.5 0.02 0.00 0.01 10.0 0.02 169.0 0.0 0
46.50 ORCL1420I46.5 0.03 0.00 0.01 53.0 0.04 1030.0 0.0 0
46.50 ORCL1426I46.5 0.05 0.00 0.01 175.0 0.05 577.0 0.0 0
47.00 ORCL1405I47 0.02 0.00 0.01 10.0 0.02 149.0 0.0 0
47.00 ORCL1412I47 0.02 0.00 0.01 10.0 0.02 107.0 0.0 0
47.00 ORCL1420I47 0.03 0.00 0.01 10.0 0.03 986.0 3.0 2,686
47.00 ORCL1426I47 0.04 0.00 0.01 44.0 0.04 486.0 0.0 0
47.50 ORCL1405I47.5 0.02 0.00 0.01 1.0 0.02 124.0 0.0 0
47.50 ORCL1412I47.5 0.02 0.00 0.01 10.0 0.02 176.0 0.0 0
47.50 ORCL1420I47.5 0.02 0.00 0.00 0.0 0.03 1021.0 0.0 0
47.50 ORCL1426I47.5 0.04 0.00 0.01 10.0 0.04 103.0 0.0 0
48.00 ORCL1405I48 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
48.00 ORCL1412I48 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
48.00 ORCL1420I48 0.03 0.01 0.01 22.0 0.03 1096.0 7.0 329
48.00 ORCL1426I48 0.03 0.00 0.01 10.0 0.04 418.0 0.0 0
48.50 ORCL1405I48.5 0.02 0.00 0.00 0.0 0.02 157.0 0.0 0
48.50 ORCL1412I48.5 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
48.50 ORCL1426I48.5 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
49.00 ORCL1405I49 0.02 0.00 0.00 0.0 0.02 173.0 0.0 0
49.00 ORCL1412I49 0.02 0.00 0.00 0.0 0.02 172.0 0.0 0
49.00 ORCL1420I49 0.03 0.01 0.01 50.0 0.02 321.0 8.0 172
50.00 ORCL1405I50 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.00 ORCL1412I50 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0
50.00 ORCL1420I50 0.08 0.06 0.01 111.0 0.02 160.0 8.0 169

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 ORCL1420U21 0.01 -0.01 0.01 10.0 0.02 208.0 2.0 526
23.00 ORCL1420U23 0.02 0.00 0.01 47.0 0.02 191.0 24.0 98
24.00 ORCL1420U24 0.02 0.00 0.01 24.0 0.02 189.0 24.0 56
25.00 ORCL1420U25 0.02 0.00 0.01 10.0 0.02 227.0 1.0 711
26.00 ORCL1420U26 0.03 0.01 0.01 10.0 0.02 221.0 30.0 137
27.00 ORCL1420U27 0.04 0.02 0.01 2.0 0.02 215.0 16.0 1,043
28.00 ORCL1420U28 0.05 0.04 0.01 10.0 0.01 60.0 10.0 3,592
29.00 ORCL1420U29 0.05 0.04 0.01 10.0 0.01 50.0 4.0 2,051
30.00 ORCL1405U30 0.00 0.00 0.00 0.0 0.02 151.0 0.0 0
30.00 ORCL1420U30 0.01 0.00 0.01 10.0 0.01 68.0 3.0 94
31.00 ORCL1405U31 0.02 0.00 0.00 0.0 0.02 188.0 0.0 0
31.00 ORCL1420U31 0.02 0.01 0.01 10.0 0.01 50.0 5.0 329
32.00 ORCL1405U32 0.00 0.00 0.00 0.0 0.02 176.0 0.0 0
32.00 ORCL1420U32 0.01 0.00 0.01 12.0 0.01 38.0 12.0 3,550
33.00 ORCL1405U33 0.02 0.00 0.01 134.0 0.02 146.0 0.0 0
33.00 ORCL1412U33 0.02 0.00 0.01 10.0 0.02 169.0 0.0 0
33.00 ORCL1420U33 0.01 0.00 0.01 41.0 0.01 11.0 14.0 2,164
33.00 ORCL1426U33 0.03 0.02 0.01 76.0 0.03 57.0 36.0 47
33.50 ORCL1405U33.5 0.02 0.00 0.01 79.0 0.02 152.0 0.0 0
33.50 ORCL1412U33.5 0.02 0.00 0.01 10.0 0.02 173.0 0.0 0
33.50 ORCL1420U33.5 0.01 -0.01 0.01 84.0 0.01 13.0 12.0 57
33.50 ORCL1426U33.5 0.01 0.00 0.01 84.0 0.04 669.0 0.0 0
34.00 ORCL1405U34 0.02 0.00 0.01 10.0 0.02 146.0 0.0 0
34.00 ORCL1412U34 0.02 0.00 0.01 10.0 0.02 178.0 0.0 0
34.00 ORCL1420U34 0.02 0.01 0.01 284.0 0.02 338.0 4.0 11,143
34.00 ORCL1426U34 0.01 0.00 0.01 350.0 0.05 844.0 0.0 0
34.50 ORCL1405U34.5 0.02 0.00 0.01 10.0 0.02 148.0 0.0 0
34.50 ORCL1412U34.5 0.02 0.00 0.01 10.0 0.02 100.0 0.0 0
34.50 ORCL1420U34.5 0.02 0.00 0.01 11.0 0.02 40.0 12.0 12
34.50 ORCL1426U34.5 0.13 0.11 0.01 928.0 0.06 868.0 3.0 3
35.00 ORCL1405U35 0.02 0.00 0.01 10.0 0.02 148.0 0.0 0
35.00 ORCL1412U35 0.02 0.00 0.01 10.0 0.02 101.0 0.0 0
35.00 ORCL1420U35 0.03 0.01 0.01 173.0 0.04 95.0 25.0 1,355
35.00 ORCL1426U35 0.01 0.00 0.01 876.0 0.08 884.0 0.0 0
35.50 ORCL1405U35.5 0.02 0.00 0.01 10.0 0.02 163.0 0.0 0
35.50 ORCL1412U35.5 0.03 0.00 0.01 59.0 0.02 99.0 0.0 0
35.50 ORCL1420U35.5 0.03 0.00 0.03 92.0 0.04 22.0 50.0 68
35.50 ORCL1426U35.5 0.02 0.00 0.01 900.0 0.10 951.0 0.0 0
36.00 ORCL1405U36 0.02 0.00 0.01 10.0 0.02 172.0 0.0 0
36.00 ORCL1412U36 0.13 0.10 0.01 441.0 0.03 216.0 21.0 21
36.00 ORCL1420U36 0.05 0.00 0.04 90.0 0.05 4.0 123.0 2,887
36.00 ORCL1426U36 0.03 0.00 0.02 894.0 0.12 907.0 0.0 0
36.50 ORCL1405U36.5 0.02 0.00 0.01 10.0 0.02 115.0 0.0 0
36.50 ORCL1412U36.5 0.17 0.14 0.01 42.0 0.03 285.0 127.0 127
36.50 ORCL1420U36.5 0.06 0.00 0.03 168.0 0.07 493.0 133.0 3,387
36.50 ORCL1426U36.5 0.04 0.00 0.03 1407.0 0.14 1470.0 0.0 0
37.00 ORCL1405U37 0.02 0.00 0.01 422.0 0.02 184.0 0.0 0
37.00 ORCL1412U37 0.02 0.01 0.01 25.0 0.03 139.0 21.0 700
37.00 ORCL1420U37 0.07 0.00 0.06 19.0 0.07 10.0 70.0 8,031
37.00 ORCL1426U37 0.06 0.00 0.04 1495.0 0.16 1374.0 0.0 0
37.50 ORCL1405U37.5 0.03 0.00 0.01 40.0 0.02 127.0 0.0 0
37.50 ORCL1412U37.5 0.03 -0.01 0.01 254.0 0.03 202.0 10.0 85
37.50 ORCL1420U37.5 0.09 0.03 0.07 104.0 0.09 121.0 20.0 20
37.50 ORCL1426U37.5 0.36 0.25 0.07 1531.0 0.18 1536.0 107.0 224
38.00 ORCL1405U38 0.02 0.01 0.01 25.0 0.02 53.0 25.0 551
38.00 ORCL1412U38 0.04 0.00 0.01 826.0 0.04 380.0 6.0 654
38.00 ORCL1420U38 0.08 0.00 0.08 408.0 0.11 52.0 10.0 7,250
38.00 ORCL1426U38 0.31 0.17 0.12 1259.0 0.21 1545.0 12.0 68
38.50 ORCL1405U38.5 0.03 0.00 0.01 82.0 0.03 497.0 10.0 20
38.50 ORCL1412U38.5 0.05 0.04 0.01 258.0 0.05 160.0 10.0 135
38.50 ORCL1420U38.5 0.20 0.10 0.12 586.0 0.15 453.0 12.0 25
38.50 ORCL1426U38.5 0.18 0.03 0.13 580.0 0.21 877.0 10.0 125
39.00 ORCL1405U39 0.04 0.01 0.01 417.0 0.03 668.0 10.0 43
39.00 ORCL1412U39 0.05 0.03 0.02 61.0 0.06 953.0 1.0 350
39.00 ORCL1420U39 0.17 0.02 0.17 13.0 0.19 424.0 62.0 11,260
39.00 ORCL1426U39 0.27 0.00 0.18 1500.0 0.30 1541.0 6.0 13,569
39.50 ORCL1405U39.5 0.34 0.33 0.01 63.0 0.03 719.0 18.0 245
39.50 ORCL1412U39.5 0.21 0.17 0.03 79.0 0.07 579.0 1.0 97
39.50 ORCL1420U39.5 0.20 -0.02 0.21 1002.0 0.25 511.0 5.0 17
39.50 ORCL1426U39.5 0.30 -0.03 0.28 1388.0 0.37 1633.0 27.0 345
40.00 ORCL1405U40 0.10 0.08 0.01 89.0 0.04 1142.0 11.0 185
40.00 ORCL1412U40 0.10 0.00 0.05 345.0 0.09 406.0 2.0 49
40.00 ORCL1420U40 0.31 0.00 0.31 42.0 0.33 19.0 405.0 6,938
40.00 ORCL1426U40 0.44 0.00 0.37 1704.0 0.47 1748.0 11.0 1,910
40.50 ORCL1405U40.5 0.08 0.00 0.02 1445.0 0.06 1520.0 5.0 511
40.50 ORCL1412U40.5 0.11 -0.04 0.10 66.0 0.12 9.0 200.0 240
40.50 ORCL1420U40.5 0.43 0.01 0.42 649.0 0.45 816.0 71.0 171
40.50 ORCL1426U40.5 0.63 0.00 0.49 1903.0 0.59 1778.0 22.0 566
41.00 ORCL1405U41 0.07 -0.08 0.08 92.0 0.09 17.0 276.0 479
41.00 ORCL1412U41 0.17 -0.14 0.19 114.0 0.24 2108.0 35.0 160
41.00 ORCL1420U41 0.59 0.00 0.57 891.0 0.60 247.0 812.0 7,755
41.00 ORCL1426U41 0.69 -0.02 0.67 434.0 0.72 323.0 8.0 430
41.50 ORCL1405U41.5 0.24 -0.17 0.22 64.0 0.24 24.0 267.0 737
41.50 ORCL1412U41.5 0.53 0.00 0.36 197.0 0.40 735.0 20.0 202
41.50 ORCL1420U41.5 0.80 -0.01 0.77 948.0 0.81 602.0 2642.0 1,008
41.50 ORCL1426U41.5 1.01 0.00 0.87 563.0 0.92 420.0 10.0 343
42.00 ORCL1405U42 0.57 -0.19 0.54 102.0 0.57 112.0 84.0 576
42.00 ORCL1412U42 0.90 0.00 0.63 681.0 0.69 217.0 4.0 18
42.00 ORCL1420U42 1.00 -0.01 1.03 33.0 1.07 572.0 1236.0 3,048
42.00 ORCL1426U42 1.27 0.00 1.12 854.0 1.21 1437.0 10.0 64
42.50 ORCL1405U42.5 0.88 -0.14 0.90 979.0 1.12 176.0 10.0 215
42.50 ORCL1412U42.5 0.88 -0.15 1.01 70.0 1.11 85.0 70.0 185
42.50 ORCL1420U42.5 1.36 -0.07 1.33 199.0 1.38 704.0 15.0 63
42.50 ORCL1426U42.5 1.47 -0.11 1.42 392.0 1.52 1437.0 11.0 221
43.00 ORCL1405U43 1.51 0.00 1.38 551.0 1.61 100.0 0.0 0
43.00 ORCL1412U43 1.49 0.00 1.23 97.0 1.79 48.0 0.0 0
43.00 ORCL1420U43 1.54 -0.29 1.69 877.0 1.75 315.0 10.0 2,802
43.00 ORCL1426U43 1.54 -0.39 1.76 450.0 1.88 1380.0 64.0 107
43.50 ORCL1405U43.5 2.02 0.00 1.87 31.0 2.10 21.0 0.0 0
43.50 ORCL1412U43.5 1.96 0.00 1.68 37.0 2.30 37.0 0.0 0
43.50 ORCL1420U43.5 2.00 -0.11 2.10 72.0 2.17 764.0 5.0 58
43.50 ORCL1426U43.5 2.16 -0.20 2.16 320.0 2.27 1113.0 10.0 27
44.00 ORCL1405U44 2.18 -0.34 2.37 65.0 2.60 41.0 140.0 45
44.00 ORCL1412U44 2.22 -0.24 2.16 825.0 2.80 88.0 100.0 50
44.00 ORCL1420U44 2.23 -0.31 2.37 1045.0 2.66 1118.0 2.0 1,162
44.00 ORCL1426U44 2.50 0.00 2.12 1497.0 2.74 711.0 0.0 0
44.50 ORCL1405U44.5 3.00 0.00 2.87 11.0 3.10 11.0 0.0 0
44.50 ORCL1412U44.5 2.96 0.00 2.66 603.0 3.30 134.0 0.0 0
44.50 ORCL1420U44.5 3.00 0.00 2.82 611.0 3.25 731.0 0.0 0
44.50 ORCL1426U44.5 2.95 0.00 2.55 719.0 3.25 482.0 0.0 0
45.00 ORCL1405U45 3.45 0.00 3.25 21.0 3.70 11.0 0.0 0
45.00 ORCL1412U45 3.40 0.00 3.15 159.0 3.85 73.0 0.0 0
45.00 ORCL1420U45 5.15 1.65 3.25 1381.0 3.75 723.0 10.0 143
45.00 ORCL1426U45 3.40 0.00 3.00 519.0 4.15 151.0 0.0 0
45.50 ORCL1405U45.5 3.95 0.00 3.85 62.0 4.20 52.0 0.0 0
45.50 ORCL1412U45.5 3.90 0.00 3.65 34.0 4.35 50.0 0.0 0
45.50 ORCL1420U45.5 3.95 0.00 3.75 1348.0 4.25 680.0 0.0 0
45.50 ORCL1426U45.5 3.90 0.00 3.45 580.0 4.65 93.0 0.0 0
46.00 ORCL1405U46 4.45 0.00 4.35 12.0 4.65 22.0 0.0 0
46.00 ORCL1412U46 4.40 0.00 4.10 24.0 4.85 46.0 0.0 0
46.00 ORCL1420U46 5.60 1.20 4.25 1011.0 4.75 478.0 2.0 174
46.00 ORCL1426U46 4.40 0.00 3.95 469.0 5.10 38.0 0.0 0
46.50 ORCL1405U46.5 3.35 0.00 4.75 11.0 5.20 11.0 0.0 0
46.50 ORCL1412U46.5 3.45 0.00 4.60 40.0 5.35 40.0 0.0 0
46.50 ORCL1420U46.5 4.95 0.00 4.70 37.0 5.25 37.0 0.0 0
46.50 ORCL1426U46.5 4.90 0.00 4.45 453.0 5.60 38.0 0.0 0
47.00 ORCL1405U47 3.80 0.00 3.20 10.0 6.90 10.0 0.0 0
47.00 ORCL1412U47 3.60 0.00 3.15 34.0 5.65 158.0 0.0 0
47.00 ORCL1420U47 6.20 0.80 5.15 873.0 5.70 490.0 50.0 8
47.00 ORCL1426U47 5.30 0.00 4.90 560.0 6.15 57.0 0.0 0
47.50 ORCL1405U47.5 4.35 0.00 3.65 10.0 6.05 14.0 0.0 0
47.50 ORCL1412U47.5 4.20 0.00 3.70 10.0 6.20 172.0 0.0 0
47.50 ORCL1420U47.5 5.95 0.00 5.70 628.0 6.25 361.0 0.0 0
47.50 ORCL1426U47.5 5.80 0.00 5.40 551.0 6.65 57.0 0.0 0
48.00 ORCL1405U48 4.85 0.00 4.15 10.0 6.55 18.0 0.0 0
48.00 ORCL1412U48 4.70 0.00 4.20 10.0 6.70 552.0 0.0 0
48.00 ORCL1420U48 7.40 1.10 6.20 505.0 6.70 274.0 51.0 12
48.00 ORCL1426U48 6.30 0.00 5.85 43.0 7.20 21.0 0.0 0
48.50 ORCL1405U48.5 5.45 0.00 4.70 50.0 8.35 40.0 0.0 0
48.50 ORCL1412U48.5 5.35 0.00 5.15 1.0 8.70 1.0 0.0 0
48.50 ORCL1426U48.5 6.70 0.00 6.30 76.0 7.70 32.0 0.0 0
49.00 ORCL1405U49 6.60 0.00 5.20 10.0 8.95 11.0 0.0 0
49.00 ORCL1412U49 5.95 0.00 5.20 20.0 9.85 11.0 0.0 0
49.00 ORCL1420U49 8.05 0.75 7.20 626.0 7.75 361.0 15.0 15
50.00 ORCL1405U50 6.90 0.00 6.20 10.0 8.75 291.0 0.0 0
50.00 ORCL1412U50 7.05 0.00 6.20 20.0 10.85 11.0 0.0 0
50.00 ORCL1420U50 7.80 -0.40 6.20 35.0 9.00 10.0 3.0 3
Trading Center