ORACLE CORP $34.12
-0.98
| Last Trade: |
34.12 |
| Trade Time: |
May 22 4:04 PM Eastern Daylight Time |
| Change: |
-0.98 (-2.79 %) |
| Prev Close: |
35.10 |
| Open: |
35.07 |
| Bid: |
34.13 |
| Ask: |
34.24 |
Options:
Call Options: ORCL
Put Options: ORCL
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
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