Oracle Corp $40.43

up +0.42


22/7/2014 04:01 PM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 40.43
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.42 (1.05 %)
Prev Close: 40.01
Open: 40.14
Bid: 40.43
Ask: 40.44
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 10%
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ORCL1425G29 11.10 0.00 11.10 398.0 11.75 405.0 24.0 24
30.00 ORCL1425G30 10.10 0.00 10.10 396.0 10.80 408.0 0.0 0
31.00 ORCL1425G31 9.20 0.10 9.10 399.0 9.75 391.0 44.0 44
32.00 ORCL1425G32 8.10 0.00 8.10 397.0 8.75 393.0 0.0 0
33.00 ORCL1425G33 7.25 -0.10 7.35 151.0 7.65 293.0 53.0 53
33.50 ORCL1425G33.5 6.60 -0.25 6.85 444.0 7.15 446.0 1.0 1
34.00 ORCL1425G34 6.15 -0.20 6.35 447.0 6.65 888.0 24.0 24
34.50 ORCL1425G34.5 5.75 -0.10 5.85 278.0 6.15 856.0 1.0 1
35.00 ORCL1425G35 5.00 0.00 5.35 1031.0 5.65 2021.0 20.0 0
35.50 ORCL1425G35.5 4.85 0.00 4.85 446.0 5.15 894.0 0.0 0
36.00 ORCL1425G36 4.35 0.00 4.35 431.0 4.55 1631.0 0.0 0
36.50 ORCL1425G36.5 3.85 0.00 3.85 504.0 4.05 1422.0 0.0 0
37.00 ORCL1425G37 3.00 0.00 3.35 914.0 3.65 1866.0 10.0 0
37.50 ORCL1425G37.5 3.20 0.32 2.88 719.0 3.05 1720.0 1.0 24
38.00 ORCL1425G38 2.60 0.00 2.39 830.0 2.55 2157.0 17.0 7
38.50 ORCL1425G38.5 1.59 0.00 1.89 364.0 2.05 2014.0 1.0 34
39.00 ORCL1425G39 1.29 0.00 1.42 287.0 1.55 2378.0 22.0 250
39.50 ORCL1425G39.5 0.61 0.00 0.90 1750.0 1.06 2573.0 31.0 251
40.00 ORCL1425G40 0.60 0.00 0.49 254.0 0.57 3540.0 396.0 528
40.50 ORCL1425G40.5 0.18 0.00 0.18 139.0 0.20 133.0 1514.0 2,416
41.00 ORCL1425G41 0.06 0.00 0.04 66.0 0.06 89.0 1273.0 1,772
41.50 ORCL1425G41.5 0.04 0.01 0.01 71.0 0.03 926.0 9.0 1,833
42.00 ORCL1425G42 0.04 0.02 0.01 15.0 0.02 870.0 8.0 93
42.50 ORCL1425G42.5 0.02 0.01 0.01 1.0 0.01 200.0 1.0 244
43.00 ORCL1425G43 0.05 0.03 0.01 10.0 0.02 818.0 20.0 272
43.50 ORCL1425G43.5 0.01 -0.01 0.01 10.0 0.02 287.0 1.0 20
44.00 ORCL1425G44 0.01 -0.01 0.01 47.0 0.02 292.0 24.0 42
44.50 ORCL1425G44.5 0.01 -0.01 0.01 80.0 0.02 270.0 16.0 50
45.00 ORCL1425G45 0.02 0.01 0.01 10.0 0.01 110.0 16.0 183
45.50 ORCL1425G45.5 0.02 0.00 0.01 10.0 0.02 696.0 0.0 0
46.00 ORCL1425G46 0.02 0.00 0.01 10.0 0.02 1019.0 0.0 0
46.50 ORCL1425G46.5 0.02 0.00 0.01 10.0 0.02 772.0 40.0 40
47.00 ORCL1425G47 0.02 0.00 0.01 10.0 0.02 899.0 0.0 0
47.50 ORCL1425G47.5 0.02 0.00 0.01 24.0 0.02 838.0 0.0 0
48.00 ORCL1425G48 0.02 0.00 0.01 24.0 0.02 381.0 0.0 0
48.50 ORCL1425G48.5 0.02 0.00 0.01 24.0 0.02 387.0 0.0 0
49.00 ORCL1425G49 0.02 0.00 0.01 18.0 0.02 351.0 0.0 0
50.00 ORCL1425G50 0.02 0.01 0.01 43.0 0.01 208.0 2.0 1

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ORCL1425S29 0.02 0.00 0.00 0.0 0.02 283.0 0.0 0
30.00 ORCL1425S30 0.02 0.00 0.00 0.0 0.02 325.0 0.0 0
31.00 ORCL1425S31 0.02 0.00 0.00 0.0 0.02 312.0 0.0 0
32.00 ORCL1425S32 0.02 0.00 0.00 0.0 0.02 322.0 0.0 0
33.00 ORCL1425S33 0.02 0.00 0.00 0.0 0.02 297.0 0.0 0
33.50 ORCL1425S33.5 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
34.00 ORCL1425S34 0.02 0.00 0.01 48.0 0.02 414.0 0.0 0
34.50 ORCL1425S34.5 0.02 0.00 0.01 24.0 0.02 372.0 0.0 0
35.00 ORCL1425S35 0.02 0.00 0.01 24.0 0.02 411.0 0.0 0
35.50 ORCL1425S35.5 0.02 0.00 0.01 78.0 0.02 376.0 0.0 0
36.00 ORCL1425S36 0.01 -0.01 0.01 10.0 0.02 560.0 19.0 63
36.50 ORCL1425S36.5 0.01 0.00 0.01 29.0 0.01 181.0 19.0 49
37.00 ORCL1425S37 0.01 0.00 0.01 30.0 0.01 70.0 40.0 102
37.50 ORCL1425S37.5 0.09 0.08 0.01 50.0 0.02 945.0 3.0 53
38.00 ORCL1425S38 0.05 0.03 0.01 62.0 0.02 953.0 3.0 84
38.50 ORCL1425S38.5 0.05 0.01 0.01 767.0 0.04 1456.0 57.0 148
39.00 ORCL1425S39 0.07 0.06 0.01 41.0 0.05 3017.0 29.0 13,104
39.50 ORCL1425S39.5 0.09 0.04 0.02 102.0 0.05 1707.0 10.0 1,269
40.00 ORCL1425S40 0.07 0.00 0.07 104.0 0.10 2119.0 103.0 1,148
40.50 ORCL1425S40.5 0.27 0.00 0.23 64.0 0.27 130.0 11.0 646
41.00 ORCL1425S41 0.52 0.00 0.56 1269.0 0.63 399.0 259.0 795
41.50 ORCL1425S41.5 0.95 0.00 0.94 1668.0 1.13 1487.0 10.0 296
42.00 ORCL1425S42 1.55 0.00 1.46 508.0 1.60 110.0 6.0 56
42.50 ORCL1425S42.5 2.37 0.49 1.88 577.0 2.14 1117.0 8.0 62
43.00 ORCL1425S43 2.38 0.00 2.39 411.0 2.63 490.0 1.0 43
43.50 ORCL1425S43.5 2.35 -0.52 2.87 461.0 3.15 604.0 5.0 69
44.00 ORCL1425S44 3.90 0.55 3.35 131.0 3.65 465.0 10.0 5
44.50 ORCL1425S44.5 3.85 0.00 3.85 293.0 4.15 147.0 0.0 0
45.00 ORCL1425S45 4.85 0.50 4.35 444.0 4.65 444.0 1.0 0
45.50 ORCL1425S45.5 5.45 0.60 4.85 446.0 5.15 435.0 43.0 15
46.00 ORCL1425S46 5.80 0.45 5.35 293.0 5.65 147.0 1.0 0
46.50 ORCL1425S46.5 5.85 0.00 5.85 456.0 6.15 441.0 0.0 0
47.00 ORCL1425S47 6.75 0.40 6.35 445.0 6.65 435.0 25.0 23
47.50 ORCL1425S47.5 6.85 0.00 6.85 451.0 7.15 459.0 0.0 0
48.00 ORCL1425S48 7.25 0.00 7.25 319.0 7.95 331.0 0.0 0
48.50 ORCL1425S48.5 7.75 0.00 7.75 108.0 8.45 139.0 0.0 0
49.00 ORCL1425S49 8.25 0.00 8.25 108.0 8.95 139.0 0.0 0
50.00 ORCL1425S50 9.25 0.00 9.25 145.0 9.95 154.0 0.0 0
Trading Center