Oracle Corp $39.80

down -1.75


19/9/2014 04:00 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 39.80
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.75 (-4.21 %)
Prev Close: 41.55
Open: 40.58
Bid: 39.85
Ask: 39.93
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 1%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 ORCL1426I33 7.00 0.00 6.70 109.0 7.10 86.0 0.0 0
33.50 ORCL1426I33.5 7.65 0.00 6.20 507.0 6.60 123.0 0.0 0
34.00 ORCL1426I34 7.15 0.00 5.70 531.0 6.10 121.0 0.0 0
34.50 ORCL1426I34.5 6.85 0.00 5.20 1039.0 5.60 629.0 0.0 0
35.00 ORCL1426I35 7.10 0.70 4.70 197.0 5.10 112.0 2.0 1
35.50 ORCL1426I35.5 5.90 0.00 4.20 271.0 4.60 106.0 0.0 0
36.00 ORCL1426I36 5.40 0.00 3.75 198.0 4.10 125.0 0.0 0
36.50 ORCL1426I36.5 3.50 -1.40 3.25 264.0 3.60 111.0 43.0 43
37.00 ORCL1426I37 2.80 -1.60 2.74 1644.0 3.10 662.0 84.0 51
37.50 ORCL1426I37.5 2.89 -1.11 2.31 67.0 2.58 106.0 10.0 10
38.00 ORCL1426I38 1.81 -1.69 1.78 102.0 2.10 154.0 8.0 30
38.50 ORCL1426I38.5 1.31 -1.69 1.34 160.0 1.43 80.0 647.0 238
39.00 ORCL1426I39 0.99 -1.71 0.92 344.0 0.98 11.0 229.0 339
39.50 ORCL1426I39.5 0.63 -1.59 0.55 37.0 0.58 46.0 823.0 137
40.00 ORCL1426I40 0.33 -1.53 0.27 188.0 0.29 45.0 1993.0 390
40.50 ORCL1426I40.5 0.12 -1.38 0.12 114.0 0.13 65.0 285.0 163
41.00 ORCL1426I41 0.05 -1.07 0.04 20.0 0.06 97.0 415.0 1,361
41.50 ORCL1426I41.5 0.01 -0.84 0.01 124.0 0.03 588.0 158.0 1,159
42.00 ORCL1426I42 0.01 -0.60 0.01 108.0 0.01 92.0 123.0 3,268
42.50 ORCL1426I42.5 0.02 -0.38 0.01 1.0 0.02 136.0 39.0 899
43.00 ORCL1426I43 0.02 -0.25 0.01 170.0 0.02 173.0 364.0 2,329
43.50 ORCL1426I43.5 0.02 -0.16 0.01 10.0 0.02 254.0 22.0 1,080
44.00 ORCL1426I44 0.12 0.00 0.09 46.0 0.02 266.0 7.0 138
44.50 ORCL1426I44.5 0.03 0.00 0.03 1208.0 0.02 193.0 0.0 0
45.00 ORCL1426I45 0.05 0.00 0.02 462.0 0.02 246.0 7.0 34
45.50 ORCL1426I45.5 0.01 0.00 0.01 10.0 0.02 194.0 0.0 0
46.00 ORCL1426I46 0.05 0.00 0.01 166.0 0.02 254.0 0.0 0
46.50 ORCL1426I46.5 0.03 0.00 0.01 151.0 0.02 230.0 0.0 0
47.00 ORCL1426I47 0.03 0.00 0.01 44.0 0.02 134.0 0.0 0
47.50 ORCL1426I47.5 0.03 0.00 0.01 10.0 0.02 134.0 0.0 0
48.00 ORCL1426I48 0.02 0.00 0.01 10.0 0.02 166.0 0.0 0
48.50 ORCL1426I48.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
49.00 ORCL1426I49 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
49.50 ORCL1426I49.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 ORCL1426U33 0.04 0.01 0.01 369.0 0.02 133.0 3.0 47
33.50 ORCL1426U33.5 0.03 0.00 0.01 102.0 0.02 169.0 0.0 0
34.00 ORCL1426U34 0.03 0.00 0.01 586.0 0.02 213.0 2.0 2
34.50 ORCL1426U34.5 0.13 0.12 0.01 10.0 0.02 211.0 3.0 3
35.00 ORCL1426U35 0.04 0.00 0.01 369.0 0.02 216.0 20.0 19
35.50 ORCL1426U35.5 0.01 0.00 0.01 523.0 0.02 227.0 0.0 0
36.00 ORCL1426U36 0.02 0.00 0.01 10.0 0.03 387.0 0.0 0
36.50 ORCL1426U36.5 0.09 0.07 0.01 10.0 0.03 619.0 20.0 20
37.00 ORCL1426U37 0.06 0.00 0.01 10.0 0.03 588.0 5.0 20
37.50 ORCL1426U37.5 0.02 -0.01 0.01 760.0 0.03 440.0 161.0 324
38.00 ORCL1426U38 0.10 0.04 0.02 63.0 0.05 1451.0 507.0 7,951
38.50 ORCL1426U38.5 0.11 0.02 0.05 100.0 0.07 194.0 535.0 144
39.00 ORCL1426U39 0.11 -0.04 0.09 491.0 0.11 213.0 14437.0 13,888
39.50 ORCL1426U39.5 0.21 0.00 0.21 242.0 0.24 103.0 9348.0 372
40.00 ORCL1426U40 0.43 0.10 0.43 106.0 0.44 45.0 1865.0 2,290
40.50 ORCL1426U40.5 0.70 0.28 0.66 77.0 0.71 535.0 451.0 946
41.00 ORCL1426U41 1.08 0.50 1.06 550.0 1.25 87.0 1210.0 1,565
41.50 ORCL1426U41.5 1.56 0.76 1.53 390.0 1.72 142.0 681.0 1,196
42.00 ORCL1426U42 2.15 1.11 2.11 1160.0 2.21 97.0 371.0 1,588
42.50 ORCL1426U42.5 3.10 1.75 2.44 319.0 2.73 107.0 24.0 588
43.00 ORCL1426U43 3.33 1.65 2.93 544.0 3.30 100.0 14.0 209
43.50 ORCL1426U43.5 3.88 1.74 3.40 549.0 3.80 100.0 12.0 40
44.00 ORCL1426U44 2.42 0.00 3.90 631.0 4.20 107.0 0.0 0
44.50 ORCL1426U44.5 2.83 0.00 4.40 168.0 4.70 168.0 0.0 0
45.00 ORCL1426U45 3.25 0.00 4.90 534.0 5.15 457.0 0.0 0
45.50 ORCL1426U45.5 3.75 0.00 5.40 113.0 5.80 100.0 0.0 0
46.00 ORCL1426U46 4.20 0.00 5.90 117.0 6.25 100.0 0.0 0
46.50 ORCL1426U46.5 4.70 0.00 6.40 126.0 6.75 100.0 0.0 0
47.00 ORCL1426U47 5.20 0.00 6.90 172.0 7.30 199.0 0.0 0
47.50 ORCL1426U47.5 5.70 0.00 5.85 654.0 9.40 286.0 0.0 0
48.00 ORCL1426U48 6.10 0.00 6.35 537.0 8.75 52.0 0.0 0
48.50 ORCL1426U48.5 6.55 0.00 6.85 412.0 8.70 758.0 0.0 0
49.00 ORCL1426U49 7.05 0.00 7.60 181.0 9.20 75.0 0.0 0
49.50 ORCL1426U49.5 6.15 0.00 8.00 145.0 9.70 70.0 0.0 0
Trading Center