$38.35 0.00 (0.00%) Oracle Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 38.35
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 38.35
Open: 38.29
Bid: 38.34
Ask: 38.35
Options:

Call Options: ORCL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ORCL1424J27 9.50 0.00 9.50 1.0 13.10 1.0 0.0 0
28.00 ORCL1424J28 8.45 0.00 8.45 168.0 12.00 168.0 0.0 0
29.00 ORCL1424J29 7.65 0.00 7.65 168.0 10.70 168.0 0.0 0
30.00 ORCL1424J30 8.05 0.00 7.95 168.0 8.45 67.0 3.0 3
30.00 ORCL1431J30 0.00 0.00 8.00 168.0 8.50 122.0 0.0 0
31.00 ORCL1424J31 7.05 0.00 7.05 133.0 7.50 117.0 0.0 0
31.00 ORCL1431J31 0.00 0.00 7.00 168.0 7.50 124.0 0.0 0
31.50 ORCL1424J31.5 6.55 0.00 6.55 168.0 7.00 178.0 0.0 0
32.00 ORCL1424J32 6.00 0.00 6.00 113.0 6.45 746.0 0.0 0
32.00 ORCL1431J32 0.00 0.00 6.00 125.0 6.50 125.0 0.0 0
32.50 ORCL1424J32.5 5.55 0.00 5.55 168.0 6.00 135.0 0.0 0
33.00 ORCL1424J33 5.05 0.00 5.05 168.0 5.50 957.0 0.0 0
33.00 ORCL1431J33 5.00 0.00 5.00 445.0 5.50 755.0 0.0 0
33.50 ORCL1424J33.5 4.55 0.00 4.55 170.0 5.00 125.0 0.0 0
34.00 ORCL1424J34 4.25 0.20 4.05 170.0 4.50 991.0 24.0 24
34.00 ORCL1431J34 4.55 0.50 4.05 370.0 4.50 858.0 11.0 11
34.50 ORCL1424J34.5 3.55 0.00 3.55 483.0 4.00 422.0 0.0 0
34.50 ORCL1431J34.5 3.55 0.00 3.55 386.0 4.00 704.0 0.0 0
35.00 ORCL1424J35 2.44 -0.61 3.05 1520.0 3.50 678.0 379.0 259
35.00 ORCL1431J35 3.05 0.00 3.05 516.0 3.50 319.0 0.0 0
35.50 ORCL1424J35.5 0.87 -1.71 2.58 1270.0 2.99 2029.0 1.0 181
35.50 ORCL1431J35.5 2.88 0.00 2.74 400.0 2.95 173.0 1.0 50
36.00 ORCL1424J36 2.35 0.00 2.09 1201.0 2.45 1787.0 3.0 113
36.00 ORCL1431J36 2.03 -0.08 2.11 525.0 2.47 81.0 24.0 39
36.50 ORCL1424J36.5 0.96 -0.67 1.63 1531.0 1.92 1780.0 220.0 303
36.50 ORCL1431J36.5 1.50 -0.35 1.85 1272.0 2.01 995.0 8.0 16
37.00 ORCL1424J37 1.27 0.00 1.32 683.0 1.44 1705.0 41.0 247
37.00 ORCL1431J37 1.55 0.00 1.40 936.0 1.53 444.0 1.0 113
37.50 ORCL1424J37.5 0.95 0.00 0.90 130.0 0.99 2865.0 85.0 539
37.50 ORCL1431J37.5 0.68 -0.36 1.04 556.0 1.11 932.0 35.0 91
38.00 ORCL1424J38 0.51 0.00 0.48 1961.0 0.54 52.0 214.0 429
38.00 ORCL1431J38 0.71 0.00 0.68 1093.0 0.74 58.0 26.0 250
38.50 ORCL1424J38.5 0.24 0.00 0.21 139.0 0.25 28.0 927.0 804
38.50 ORCL1431J38.5 0.41 0.00 0.40 648.0 0.45 774.0 36.0 672
39.00 ORCL1424J39 0.08 0.00 0.06 172.0 0.09 1539.0 248.0 882
39.00 ORCL1431J39 0.21 0.00 0.19 1413.0 0.25 1164.0 750.0 617
39.50 ORCL1424J39.5 0.04 0.03 0.01 103.0 0.04 1267.0 135.0 396
39.50 ORCL1431J39.5 0.10 0.00 0.09 886.0 0.14 1120.0 44.0 393
40.00 ORCL1424J40 0.01 -0.02 0.01 994.0 0.03 891.0 4.0 581
40.00 ORCL1431J40 0.06 0.00 0.03 836.0 0.08 1304.0 38.0 1,294
40.50 ORCL1424J40.5 0.04 0.02 0.02 225.0 0.02 358.0 32.0 425
40.50 ORCL1431J40.5 0.04 0.00 0.03 13.0 0.07 1296.0 10.0 1,694
41.00 ORCL1424J41 0.03 0.01 0.01 2.0 0.02 473.0 3.0 56
41.00 ORCL1431J41 0.01 -0.03 0.01 460.0 0.04 1096.0 1.0 33
41.50 ORCL1424J41.5 0.19 0.16 0.01 11.0 0.03 660.0 89.0 101
41.50 ORCL1431J41.5 0.01 0.00 0.01 1.0 0.03 198.0 10.0 47
42.00 ORCL1424J42 0.07 0.05 0.01 55.0 0.02 485.0 2.0 51
42.00 ORCL1431J42 0.08 0.05 0.01 141.0 0.03 568.0 25.0 134
42.50 ORCL1424J42.5 0.04 0.02 0.01 10.0 0.02 430.0 15.0 20
42.50 ORCL1431J42.5 0.02 -0.01 0.01 29.0 0.03 401.0 10.0 100
43.00 ORCL1424J43 0.03 0.01 0.01 10.0 0.02 492.0 6.0 40
43.00 ORCL1431J43 0.49 0.46 0.01 52.0 0.03 339.0 591.0 591
43.50 ORCL1424J43.5 0.32 0.30 0.01 10.0 0.02 637.0 23.0 23
43.50 ORCL1431J43.5 0.02 0.00 0.01 10.0 0.02 120.0 20.0 15
44.00 ORCL1424J44 0.32 0.30 0.01 79.0 0.02 431.0 20.0 20
44.00 ORCL1431J44 0.02 0.00 0.01 10.0 0.02 193.0 0.0 0
44.50 ORCL1424J44.5 0.02 0.00 0.10 822.0 0.02 581.0 0.0 0
44.50 ORCL1431J44.5 0.02 0.00 0.01 68.0 0.02 204.0 0.0 0
45.00 ORCL1424J45 0.02 0.00 0.06 927.0 0.02 611.0 0.0 0
45.00 ORCL1431J45 0.03 0.01 0.08 683.0 0.02 425.0 1.0 1
45.50 ORCL1424J45.5 0.02 0.00 0.04 736.0 0.02 599.0 0.0 0
45.50 ORCL1431J45.5 0.02 0.00 0.06 503.0 0.02 222.0 0.0 0
46.00 ORCL1424J46 0.02 0.00 0.02 483.0 0.02 600.0 0.0 0
46.00 ORCL1431J46 0.02 0.00 0.03 473.0 0.02 305.0 0.0 0
46.50 ORCL1424J46.5 0.02 0.00 0.01 185.0 0.02 612.0 0.0 0
46.50 ORCL1431J46.5 0.02 0.00 0.02 214.0 0.02 268.0 0.0 0
47.00 ORCL1424J47 0.02 0.00 0.01 50.0 0.02 468.0 0.0 0
47.00 ORCL1431J47 0.02 0.00 0.01 318.0 0.02 482.0 0.0 0
47.50 ORCL1424J47.5 0.02 0.00 0.01 44.0 0.02 599.0 0.0 0
47.50 ORCL1431J47.5 0.02 0.00 0.01 137.0 0.02 362.0 0.0 0
48.00 ORCL1424J48 0.02 0.00 0.01 40.0 0.02 469.0 0.0 0
48.00 ORCL1431J48 0.01 -0.01 0.00 0.0 0.02 228.0 1.0 1
48.50 ORCL1424J48.5 0.02 0.00 0.01 37.0 0.02 438.0 0.0 0
48.50 ORCL1431J48.5 0.02 0.00 0.00 0.0 0.02 269.0 0.0 0
49.00 ORCL1424J49 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
49.00 ORCL1431J49 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0
49.50 ORCL1424J49.5 0.02 0.00 0.00 0.0 0.02 393.0 0.0 0
49.50 ORCL1431J49.5 0.02 0.00 0.00 0.0 0.02 285.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ORCL1424V27 0.02 0.00 0.00 0.0 0.02 391.0 0.0 0
28.00 ORCL1424V28 0.02 0.00 0.00 0.0 0.02 343.0 24.0 24
29.00 ORCL1424V29 0.02 0.00 0.01 24.0 0.02 435.0 5.0 5
30.00 ORCL1424V30 0.02 0.00 0.01 50.0 0.02 727.0 1.0 115
30.00 ORCL1431V30 0.00 0.00 0.00 0.0 0.02 43.0 0.0 0
31.00 ORCL1424V31 0.02 0.00 0.01 41.0 0.02 568.0 0.0 0
31.00 ORCL1431V31 0.00 0.00 0.00 0.0 0.02 42.0 0.0 0
31.50 ORCL1424V31.5 0.01 -0.01 0.01 30.0 0.02 434.0 5.0 5
32.00 ORCL1424V32 0.01 -0.01 0.01 8.0 0.02 410.0 30.0 41
32.00 ORCL1431V32 0.00 0.00 0.00 0.0 0.05 328.0 0.0 0
32.50 ORCL1424V32.5 0.02 0.00 0.01 34.0 0.02 142.0 0.0 0
33.00 ORCL1424V33 0.01 -0.01 0.01 52.0 0.02 117.0 20.0 20
33.00 ORCL1431V33 0.09 0.08 0.01 136.0 0.05 730.0 7.0 7
33.50 ORCL1424V33.5 0.02 0.00 0.01 110.0 0.02 118.0 0.0 0
34.00 ORCL1424V34 0.05 0.02 0.01 148.0 0.03 560.0 10.0 10
34.00 ORCL1431V34 0.02 0.01 0.01 774.0 0.10 2559.0 10.0 10
34.50 ORCL1424V34.5 0.05 0.00 0.01 526.0 0.05 2248.0 0.0 0
34.50 ORCL1431V34.5 0.01 0.00 0.01 1187.0 0.11 2347.0 0.0 0
35.00 ORCL1424V35 0.13 0.05 0.02 111.0 0.08 1876.0 1.0 1
35.00 ORCL1431V35 0.01 0.00 0.01 1619.0 0.12 2352.0 0.0 0
35.50 ORCL1424V35.5 0.10 0.02 0.03 122.0 0.08 2206.0 58.0 77
35.50 ORCL1431V35.5 0.51 0.49 0.02 1409.0 0.13 2929.0 1.0 54
36.00 ORCL1424V36 0.13 0.12 0.01 33.0 0.03 498.0 251.0 358
36.00 ORCL1431V36 0.10 0.00 0.05 1095.0 0.15 1491.0 1.0 409
36.50 ORCL1424V36.5 0.15 0.14 0.01 253.0 0.06 799.0 128.0 407
36.50 ORCL1431V36.5 0.21 0.14 0.07 1749.0 0.16 2132.0 63.0 87
37.00 ORCL1424V37 0.06 0.00 0.02 755.0 0.04 108.0 3000.0 668
37.00 ORCL1431V37 0.18 0.00 0.13 502.0 0.16 646.0 90.0 59
37.50 ORCL1424V37.5 0.07 0.00 0.06 937.0 0.09 818.0 120.0 1,134
37.50 ORCL1431V37.5 0.33 0.00 0.21 303.0 0.25 1337.0 10.0 190
38.00 ORCL1424V38 0.18 0.00 0.16 302.0 0.19 421.0 106.0 1,309
38.00 ORCL1431V38 0.37 0.00 0.35 233.0 0.39 917.0 28.0 881
38.50 ORCL1424V38.5 0.42 0.00 0.36 197.0 0.41 42.0 23.0 751
38.50 ORCL1431V38.5 0.65 0.00 0.56 184.0 0.60 314.0 19.0 2,682
39.00 ORCL1424V39 0.81 0.00 0.69 475.0 0.83 849.0 26.0 250
39.00 ORCL1431V39 0.94 0.00 0.85 170.0 0.93 1372.0 42.0 1,205
39.50 ORCL1424V39.5 1.83 0.73 1.10 1157.0 1.45 1301.0 20.0 217
39.50 ORCL1431V39.5 1.26 0.03 1.23 319.0 1.38 1404.0 6.0 546
40.00 ORCL1424V40 3.36 1.82 1.54 834.0 1.95 2105.0 10.0 391
40.00 ORCL1431V40 2.64 1.06 1.58 234.0 2.04 1744.0 1.0 151
40.50 ORCL1424V40.5 1.53 -0.49 2.02 1032.0 2.45 2033.0 36.0 151
40.50 ORCL1431V40.5 2.62 0.57 2.05 136.0 2.51 1387.0 1.0 82
41.00 ORCL1424V41 2.73 0.00 2.52 806.0 2.82 825.0 12.0 159
41.00 ORCL1431V41 4.80 2.26 2.54 146.0 2.99 1343.0 1.0 140
41.50 ORCL1424V41.5 4.15 1.15 3.00 165.0 3.45 168.0 11.0 16
41.50 ORCL1431V41.5 5.28 2.28 3.00 76.0 3.50 1262.0 10.0 144
42.00 ORCL1424V42 4.15 0.60 3.55 92.0 3.95 168.0 1.0 14
42.00 ORCL1431V42 4.15 0.65 3.50 152.0 4.00 1343.0 9.0 117
42.50 ORCL1424V42.5 4.25 0.35 3.90 168.0 4.45 170.0 23.0 97
42.50 ORCL1431V42.5 1.59 -2.26 3.85 256.0 5.70 31.0 26.0 25
43.00 ORCL1424V43 2.88 -1.52 4.40 170.0 4.95 170.0 12.0 12
43.00 ORCL1431V43 1.92 -2.43 4.35 52.0 5.10 32.0 404.0 406
43.50 ORCL1424V43.5 2.42 -2.48 4.90 168.0 5.45 168.0 20.0 5
43.50 ORCL1431V43.5 2.75 0.00 2.75 21.0 5.60 266.0 0.0 0
44.00 ORCL1424V44 2.81 -0.79 3.60 10.0 7.05 20.0 11.0 11
44.00 ORCL1431V44 5.00 0.00 5.00 21.0 6.10 266.0 0.0 0
44.50 ORCL1424V44.5 5.90 0.00 5.90 168.0 6.45 168.0 0.0 0
44.50 ORCL1431V44.5 5.70 0.00 5.70 198.0 6.85 10.0 0.0 0
45.00 ORCL1424V45 6.40 0.00 6.40 168.0 6.95 168.0 0.0 0
45.00 ORCL1431V45 6.25 0.00 6.25 39.0 7.10 25.0 0.0 0
45.50 ORCL1424V45.5 6.90 0.00 6.90 168.0 7.45 168.0 0.0 0
45.50 ORCL1431V45.5 6.75 0.00 6.75 39.0 7.60 25.0 0.0 0
46.00 ORCL1424V46 5.75 0.00 5.75 26.0 9.05 15.0 0.0 0
46.00 ORCL1431V46 5.15 0.00 5.15 10.0 7.90 168.0 0.0 0
46.50 ORCL1424V46.5 5.65 0.00 5.65 10.0 8.70 168.0 0.0 0
46.50 ORCL1431V46.5 5.90 0.00 5.90 10.0 8.40 168.0 0.0 0
47.00 ORCL1424V47 6.40 0.00 6.40 168.0 9.25 168.0 0.0 0
47.00 ORCL1431V47 6.60 0.00 6.60 10.0 9.20 168.0 0.0 0
47.50 ORCL1424V47.5 6.90 0.00 6.90 10.0 9.65 168.0 0.0 0
47.50 ORCL1431V47.5 6.80 0.00 6.80 168.0 9.40 168.0 0.0 0
48.00 ORCL1424V48 7.90 0.00 7.90 10.0 9.90 168.0 0.0 0
48.00 ORCL1431V48 7.50 0.00 7.50 21.0 10.25 168.0 0.0 0
48.50 ORCL1424V48.5 8.40 0.00 8.40 10.0 10.45 168.0 0.0 0
48.50 ORCL1431V48.5 7.80 0.00 7.80 168.0 10.70 168.0 0.0 0
49.00 ORCL1424V49 8.90 0.00 8.90 10.0 10.95 168.0 0.0 0
49.00 ORCL1431V49 8.30 0.00 8.30 168.0 11.20 168.0 0.0 0
49.50 ORCL1424V49.5 9.20 0.00 9.20 10.0 12.70 11.0 0.0 0
49.50 ORCL1431V49.5 8.80 0.00 8.80 168.0 11.70 168.0 0.0 0