Oracle Corp $40.47

up +0.08


1/8/2014 10:08 AM  |  NYSE : ORCL  
Industries : Computer Software & Services / Application Software
Last Trade: 40.47
Trade Time: Aug 01 10:08 AM Eastern Daylight Time
Change: 0.08 (0.20 %)
Prev Close: 40.39
Open: 40.19
Bid: 40.47
Ask: 40.48
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 ORCL1401H29 11.15 0.00 9.80 684.0 13.10 684.0 0.0 0
30.00 ORCL1401H30 9.30 0.00 8.85 490.0 12.15 318.0 0.0 0
31.00 ORCL1401H31 9.25 0.00 8.80 557.0 9.80 536.0 0.0 0
31.00 ORCL1416H31 9.30 0.00 9.25 46.0 9.70 516.0 0.0 0
32.00 ORCL1401H32 8.30 0.00 7.85 536.0 8.80 525.0 0.0 0
32.00 ORCL1416H32 8.25 -0.05 8.00 702.0 8.75 732.0 24.0 26
33.00 ORCL1401H33 7.30 0.00 7.10 518.0 7.65 315.0 0.0 0
33.00 ORCL1408H33 7.20 -0.05 7.15 264.0 7.75 4.0 39.0 39
33.00 ORCL1416H33 7.20 -0.15 7.25 940.0 7.60 1980.0 72.0 72
33.00 ORCL1422H33 7.35 0.00 7.05 475.0 7.65 1266.0 0.0 0
33.00 ORCL1429H33 7.10 -0.20 7.05 555.0 7.75 1313.0 40.0 40
33.50 ORCL1401H33.5 6.80 0.00 6.60 783.0 7.15 719.0 0.0 0
33.50 ORCL1408H33.5 6.70 -0.10 6.65 253.0 7.20 686.0 11.0 11
33.50 ORCL1429H33.5 6.85 0.00 6.55 442.0 7.60 720.0 0.0 0
34.00 ORCL1401H34 6.30 0.00 6.10 806.0 6.65 738.0 0.0 0
34.00 ORCL1408H34 6.30 0.00 5.80 153.0 6.95 11.0 0.0 0
34.00 ORCL1416H34 6.35 0.00 6.00 713.0 6.60 569.0 0.0 0
34.00 ORCL1422H34 6.35 0.00 6.15 391.0 6.65 1245.0 0.0 0
34.00 ORCL1429H34 6.50 0.15 6.15 383.0 7.10 1326.0 1.0 1
34.50 ORCL1401H34.5 5.80 0.00 5.60 820.0 6.15 703.0 0.0 0
34.50 ORCL1408H34.5 5.50 0.00 5.50 170.0 6.25 652.0 0.0 0
34.50 ORCL1422H34.5 5.85 0.00 5.65 496.0 6.15 668.0 0.0 0
34.50 ORCL1429H34.5 5.85 0.00 5.55 487.0 6.25 677.0 0.0 0
35.00 ORCL1401H35 5.15 -0.15 5.10 806.0 5.65 738.0 10.0 10
35.00 ORCL1408H35 5.65 0.35 5.20 777.0 5.60 1628.0 24.0 24
35.00 ORCL1416H35 5.90 0.55 5.25 767.0 5.60 1996.0 34.0 32
35.00 ORCL1422H35 5.35 0.00 5.15 498.0 5.65 673.0 0.0 0
35.00 ORCL1429H35 5.20 -0.15 5.10 500.0 6.10 1326.0 45.0 45
35.50 ORCL1401H35.5 4.65 -0.15 4.60 783.0 5.15 718.0 37.0 37
35.50 ORCL1408H35.5 4.80 0.00 4.70 593.0 5.10 1261.0 0.0 0
35.50 ORCL1416H35.5 4.95 0.10 4.75 806.0 5.10 1933.0 2.0 2
35.50 ORCL1422H35.5 4.85 0.00 4.65 453.0 5.15 573.0 0.0 0
35.50 ORCL1429H35.5 4.70 -0.15 4.65 436.0 5.25 1217.0 40.0 40
36.00 ORCL1401H36 4.65 0.35 4.10 783.0 4.65 704.0 10.0 60
36.00 ORCL1408H36 4.79 0.49 4.20 762.0 4.60 1626.0 5.0 5
36.00 ORCL1416H36 4.80 0.45 4.25 822.0 4.60 2053.0 5.0 114
36.00 ORCL1422H36 4.35 0.00 4.20 449.0 4.65 769.0 0.0 0
36.00 ORCL1429H36 4.40 0.00 4.15 430.0 5.15 772.0 0.0 0
36.50 ORCL1401H36.5 3.80 0.00 3.60 806.0 4.15 738.0 0.0 0
36.50 ORCL1408H36.5 3.80 0.00 3.70 590.0 4.10 1270.0 0.0 0
36.50 ORCL1416H36.5 3.85 0.00 3.80 730.0 4.10 2057.0 0.0 0
36.50 ORCL1422H36.5 3.85 0.00 3.70 487.0 4.15 551.0 0.0 0
36.50 ORCL1429H36.5 3.90 0.00 3.65 728.0 4.60 1656.0 0.0 0
37.00 ORCL1401H37 3.30 0.00 3.10 806.0 3.65 739.0 0.0 0
37.00 ORCL1408H37 3.35 0.00 3.25 575.0 3.60 1261.0 0.0 0
37.00 ORCL1416H37 3.60 0.25 3.30 625.0 3.60 2059.0 20.0 412
37.00 ORCL1422H37 3.40 0.00 3.20 766.0 3.70 1947.0 0.0 0
37.00 ORCL1429H37 3.40 0.00 3.15 841.0 3.75 1553.0 0.0 0
37.50 ORCL1401H37.5 2.81 0.00 2.66 1534.0 3.10 1523.0 60.0 60
37.50 ORCL1408H37.5 2.85 0.00 2.76 534.0 3.10 1201.0 0.0 0
37.50 ORCL1416H37.5 2.88 0.00 2.82 1043.0 3.15 2261.0 0.0 0
37.50 ORCL1422H37.5 3.15 0.23 2.77 946.0 3.15 1102.0 24.0 28
37.50 ORCL1429H37.5 2.74 -0.21 2.70 1126.0 3.20 1512.0 40.0 40
38.00 ORCL1401H38 2.57 0.00 2.16 1587.0 2.57 1529.0 20.0 20
38.00 ORCL1408H38 2.37 0.00 2.27 800.0 2.62 2031.0 0.0 0
38.00 ORCL1416H38 3.03 0.62 2.35 1124.0 2.63 2250.0 20.0 328
38.00 ORCL1422H38 2.80 0.35 2.32 1776.0 2.68 2635.0 20.0 23
38.00 ORCL1429H38 2.49 0.00 2.24 1220.0 2.73 355.0 0.0 0
38.50 ORCL1401H38.5 1.90 0.00 1.66 1690.0 2.13 1724.0 58.0 141
38.50 ORCL1408H38.5 1.88 0.00 1.79 882.0 2.11 1953.0 0.0 0
38.50 ORCL1416H38.5 1.70 -0.24 1.88 2189.0 2.17 2930.0 2.0 32
38.50 ORCL1422H38.5 2.23 0.23 1.88 1863.0 2.21 2772.0 157.0 171
38.50 ORCL1429H38.5 2.19 0.11 2.12 223.0 2.25 2617.0 164.0 64
39.00 ORCL1401H39 1.90 0.55 1.16 2108.0 1.55 1699.0 50.0 75
39.00 ORCL1408H39 1.50 0.00 1.32 1958.0 1.62 3007.0 17.0 96
39.00 ORCL1416H39 1.68 0.00 1.56 20.0 1.60 346.0 26.0 765
39.00 ORCL1422H39 1.77 0.16 1.63 578.0 1.69 662.0 24.0 100
39.00 ORCL1429H39 1.45 -0.20 1.68 24.0 1.82 50.0 1.0 2
39.50 ORCL1401H39.5 1.52 0.67 0.67 2462.0 1.06 2273.0 15.0 216
39.50 ORCL1408H39.5 1.02 0.00 1.05 4.0 1.13 3530.0 42.0 65
39.50 ORCL1416H39.5 1.36 0.00 1.14 428.0 1.19 837.0 57.0 182
39.50 ORCL1422H39.5 1.24 0.02 1.23 10.0 1.33 2925.0 22.0 23
39.50 ORCL1429H39.5 1.31 0.04 1.27 10.0 1.41 2779.0 40.0 48
40.00 ORCL1401H40 0.37 -0.30 0.37 2709.0 0.57 2990.0 103.0 461
40.00 ORCL1408H40 0.60 -0.04 0.64 294.0 0.69 100.0 9.0 287
40.00 ORCL1416H40 0.75 -0.09 0.79 129.0 0.82 304.0 212.0 2,173
40.00 ORCL1422H40 1.04 0.00 0.88 21.0 0.92 38.0 13.0 184
40.00 ORCL1429H40 1.32 0.39 0.97 1276.0 1.08 2797.0 1.0 53
40.50 ORCL1401H40.5 0.10 -0.04 0.04 135.0 0.07 1.0 74.0 1,262
40.50 ORCL1408H40.5 0.36 -0.03 0.35 66.0 0.38 286.0 11.0 928
40.50 ORCL1416H40.5 0.48 -0.01 0.49 234.0 0.52 3204.0 40.0 1,482
40.50 ORCL1422H40.5 0.58 -0.01 0.59 180.0 0.63 441.0 2.0 283
40.50 ORCL1429H40.5 0.75 0.00 0.69 20.0 0.78 3516.0 7.0 103
41.00 ORCL1401H41 0.02 -0.01 0.01 3.0 0.02 594.0 46.0 6,577
41.00 ORCL1408H41 0.15 -0.02 0.15 66.0 0.17 1879.0 165.0 901
41.00 ORCL1416H41 0.31 0.02 0.24 3970.0 0.29 376.0 25.0 14,375
41.00 ORCL1422H41 0.35 0.00 0.35 433.0 0.41 3082.0 30.0 279
41.00 ORCL1429H41 0.43 -0.18 0.45 602.0 0.54 3142.0 1.0 553
41.50 ORCL1401H41.5 0.12 0.11 0.01 24.0 0.02 654.0 1.0 650
41.50 ORCL1408H41.5 0.12 0.00 0.02 2091.0 0.08 4100.0 10.0 1,165
41.50 ORCL1416H41.5 0.15 0.00 0.13 90.0 0.15 395.0 127.0 810
41.50 ORCL1422H41.5 0.36 0.15 0.18 67.0 0.23 210.0 14.0 453
41.50 ORCL1429H41.5 0.21 -0.07 0.28 153.0 0.33 2713.0 10.0 501
42.00 ORCL1401H42 0.02 0.00 0.01 1.0 0.02 691.0 8.0 197
42.00 ORCL1408H42 0.03 0.02 0.01 587.0 0.03 945.0 10.0 374
42.00 ORCL1416H42 0.08 0.00 0.05 1061.0 0.08 1953.0 5.0 5,667
42.00 ORCL1422H42 0.14 0.00 0.09 2039.0 0.15 3110.0 2.0 307
42.00 ORCL1429H42 0.23 0.00 0.14 2026.0 0.21 2672.0 22.0 339
42.50 ORCL1401H42.5 0.01 -0.01 0.01 130.0 0.02 1032.0 3.0 78
42.50 ORCL1408H42.5 0.03 0.00 0.01 1.0 0.03 1232.0 0.0 0
42.50 ORCL1416H42.5 0.05 0.02 0.01 472.0 0.04 1833.0 11.0 105
42.50 ORCL1422H42.5 0.11 0.05 0.04 1319.0 0.09 1507.0 1.0 214
42.50 ORCL1429H42.5 0.12 0.00 0.07 1919.0 0.13 2451.0 20.0 97
43.00 ORCL1401H43 0.09 0.07 0.01 31.0 0.02 657.0 97.0 164
43.00 ORCL1408H43 0.02 0.00 0.01 3.0 0.02 556.0 100.0 74
43.00 ORCL1416H43 0.03 0.02 0.01 77.0 0.03 588.0 1425.0 7,040
43.00 ORCL1422H43 0.02 0.00 0.01 1081.0 0.06 1406.0 0.0 0
43.00 ORCL1429H43 0.09 0.04 0.04 1436.0 0.08 977.0 3.0 35
43.50 ORCL1401H43.5 0.20 0.18 0.01 20.0 0.02 694.0 3.0 13
43.50 ORCL1408H43.5 0.03 0.00 0.01 1.0 0.03 953.0 0.0 0
43.50 ORCL1416H43.5 0.03 0.00 0.01 77.0 0.03 1115.0 0.0 0
43.50 ORCL1422H43.5 0.02 0.01 0.01 159.0 0.04 251.0 1.0 12
43.50 ORCL1429H43.5 0.02 0.00 0.01 1508.0 0.06 656.0 0.0 0
44.00 ORCL1401H44 0.48 0.46 0.01 20.0 0.02 711.0 40.0 40
44.00 ORCL1408H44 0.02 0.00 0.01 1.0 0.03 991.0 0.0 0
44.00 ORCL1416H44 0.01 -0.01 0.01 65.0 0.02 757.0 1.0 1,349
44.00 ORCL1422H44 0.02 0.01 0.01 10.0 0.03 161.0 1.0 21
44.00 ORCL1429H44 0.01 0.00 0.01 420.0 0.04 218.0 0.0 0
44.50 ORCL1401H44.5 0.02 0.00 0.01 10.0 0.02 617.0 0.0 0
44.50 ORCL1408H44.5 0.02 0.00 0.01 1.0 0.03 959.0 0.0 0
44.50 ORCL1416H44.5 0.01 -0.01 0.01 10.0 0.02 292.0 1.0 1
44.50 ORCL1422H44.5 0.02 -0.01 0.01 10.0 0.03 568.0 1.0 1
44.50 ORCL1429H44.5 0.02 0.01 0.01 54.0 0.03 203.0 1.0 1
45.00 ORCL1401H45 0.03 0.01 0.01 10.0 0.02 645.0 200.0 92
45.00 ORCL1408H45 0.02 0.00 0.01 1.0 0.02 658.0 50.0 50
45.00 ORCL1416H45 0.01 -0.01 0.01 60.0 0.02 414.0 75.0 3,388
45.00 ORCL1422H45 0.03 0.00 0.01 10.0 0.03 393.0 0.0 0
45.00 ORCL1429H45 0.01 0.00 0.01 10.0 0.03 256.0 0.0 0
45.50 ORCL1401H45.5 0.02 0.00 0.01 10.0 0.02 644.0 0.0 0
45.50 ORCL1408H45.5 0.02 0.00 0.01 1.0 0.02 489.0 0.0 0
45.50 ORCL1422H45.5 0.03 0.00 0.01 10.0 0.03 616.0 0.0 0
45.50 ORCL1429H45.5 0.01 0.00 0.01 10.0 0.03 497.0 0.0 0
46.00 ORCL1401H46 0.03 0.01 0.01 10.0 0.02 746.0 20.0 17
46.00 ORCL1408H46 0.02 0.00 0.01 1.0 0.02 398.0 0.0 0
46.00 ORCL1416H46 0.01 -0.01 0.01 10.0 0.02 355.0 1.0 800
46.00 ORCL1422H46 0.03 0.00 0.01 10.0 0.03 656.0 0.0 0
46.00 ORCL1429H46 0.01 0.00 0.01 10.0 0.03 560.0 0.0 0
46.50 ORCL1401H46.5 0.02 0.00 0.01 10.0 0.02 1056.0 0.0 0
46.50 ORCL1408H46.5 0.02 0.00 0.01 10.0 0.02 767.0 0.0 0
46.50 ORCL1422H46.5 0.03 0.00 0.01 10.0 0.03 892.0 0.0 0
46.50 ORCL1429H46.5 0.03 0.00 0.01 10.0 0.03 614.0 0.0 0
47.00 ORCL1401H47 0.02 0.00 0.01 10.0 0.02 722.0 0.0 0
47.00 ORCL1408H47 0.02 0.00 0.01 10.0 0.02 657.0 0.0 0
47.00 ORCL1416H47 0.01 -0.01 0.01 10.0 0.02 315.0 1.0 654
47.00 ORCL1422H47 0.02 0.00 0.01 10.0 0.03 337.0 0.0 0
47.00 ORCL1429H47 0.03 0.00 0.01 10.0 0.03 478.0 0.0 0
47.50 ORCL1401H47.5 0.02 0.00 0.01 10.0 0.02 722.0 0.0 0
47.50 ORCL1408H47.5 0.02 0.00 0.01 50.0 0.02 486.0 0.0 0
47.50 ORCL1422H47.5 0.02 0.00 0.01 1.0 0.03 334.0 0.0 0
47.50 ORCL1429H47.5 0.03 0.00 0.01 1.0 0.03 227.0 0.0 0
48.00 ORCL1401H48 0.06 0.04 0.03 432.0 0.02 745.0 40.0 40
48.00 ORCL1408H48 0.02 0.00 0.01 10.0 0.02 323.0 0.0 0
48.00 ORCL1416H48 0.13 0.11 0.01 10.0 0.02 264.0 50.0 191
48.00 ORCL1422H48 0.02 0.00 0.01 10.0 0.02 154.0 0.0 0
48.00 ORCL1429H48 0.03 0.00 0.01 1.0 0.03 380.0 0.0 0
48.50 ORCL1401H48.5 0.02 0.00 0.02 408.0 0.02 660.0 0.0 0
48.50 ORCL1408H48.5 0.02 0.00 0.00 0.0 0.02 252.0 0.0 0
48.50 ORCL1422H48.5 0.02 0.00 0.01 50.0 0.02 166.0 0.0 0
48.50 ORCL1429H48.5 0.03 0.00 0.01 10.0 0.03 338.0 0.0 0
49.00 ORCL1401H49 0.02 0.00 0.01 201.0 0.02 681.0 0.0 0
49.00 ORCL1408H49 0.02 0.00 0.00 0.0 0.02 406.0 0.0 0
49.00 ORCL1416H49 0.02 0.00 0.01 24.0 0.02 276.0 0.0 0
49.00 ORCL1422H49 0.02 0.00 0.00 0.0 0.02 169.0 0.0 0
49.00 ORCL1429H49 0.02 0.00 0.00 0.0 0.02 133.0 0.0 0
49.50 ORCL1401H49.5 0.02 0.00 0.01 2.0 0.02 724.0 0.0 0
49.50 ORCL1422H49.5 0.02 0.00 0.00 0.0 0.02 196.0 0.0 0
50.00 ORCL1401H50 0.02 0.00 0.01 59.0 0.02 653.0 0.0 0
50.00 ORCL1408H50 0.02 0.00 0.00 0.0 0.02 340.0 0.0 0
50.00 ORCL1416H50 0.02 0.00 0.00 0.0 0.02 237.0 0.0 0
50.00 ORCL1422H50 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
50.50 ORCL1401H50.5 0.02 0.00 0.01 59.0 0.02 685.0 0.0 0
51.00 ORCL1401H51 0.02 0.00 0.01 48.0 0.02 682.0 0.0 0
51.50 ORCL1401H51.5 0.02 0.00 0.01 24.0 0.02 687.0 0.0 0
52.00 ORCL1401H52 0.02 0.00 0.00 0.0 0.02 671.0 0.0 0
52.50 ORCL1401H52.5 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0
53.00 ORCL1401H53 0.02 0.00 0.00 0.0 0.02 663.0 0.0 0
55.00 ORCL1416H55 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0

Put Options: ORCL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 ORCL1401T29 0.02 0.00 0.00 0.0 0.02 641.0 0.0 0
30.00 ORCL1401T30 0.02 0.00 0.00 0.0 0.02 665.0 0.0 0
31.00 ORCL1401T31 0.02 0.00 0.00 0.0 0.02 628.0 0.0 0
31.00 ORCL1416T31 0.01 -0.01 0.01 24.0 0.02 415.0 20.0 86
32.00 ORCL1401T32 0.02 0.00 0.00 0.0 0.02 665.0 0.0 0
32.00 ORCL1416T32 0.03 0.01 0.01 37.0 0.03 724.0 3.0 3
33.00 ORCL1401T33 0.02 0.00 0.00 0.0 0.02 628.0 0.0 0
33.00 ORCL1408T33 0.02 0.00 0.01 58.0 0.02 1054.0 0.0 0
33.00 ORCL1416T33 0.09 0.07 0.01 1.0 0.02 356.0 13.0 19
33.00 ORCL1422T33 0.03 0.00 0.01 140.0 0.03 187.0 0.0 0
33.00 ORCL1429T33 0.03 0.00 0.01 10.0 0.04 274.0 0.0 0
33.50 ORCL1401T33.5 0.02 0.00 0.00 0.0 0.02 635.0 0.0 0
33.50 ORCL1408T33.5 0.02 0.00 0.01 10.0 0.02 1111.0 0.0 0
33.50 ORCL1429T33.5 0.03 0.00 0.01 113.0 0.06 966.0 0.0 0
34.00 ORCL1401T34 0.02 0.00 0.01 36.0 0.02 700.0 0.0 0
34.00 ORCL1408T34 0.02 0.00 0.01 42.0 0.02 351.0 0.0 0
34.00 ORCL1416T34 0.01 -0.01 0.01 148.0 0.03 572.0 44.0 62
34.00 ORCL1422T34 0.01 -0.02 0.01 10.0 0.04 283.0 17.0 17
34.00 ORCL1429T34 0.04 0.00 0.01 219.0 0.07 844.0 0.0 0
34.50 ORCL1401T34.5 0.02 0.00 0.00 0.0 0.02 676.0 0.0 0
34.50 ORCL1408T34.5 0.02 0.00 0.01 62.0 0.03 689.0 0.0 0
34.50 ORCL1422T34.5 0.03 0.00 0.01 98.0 0.05 960.0 0.0 0
34.50 ORCL1429T34.5 0.01 0.00 0.02 233.0 0.08 1386.0 0.0 0
35.00 ORCL1401T35 0.11 0.09 0.01 1.0 0.02 922.0 40.0 40
35.00 ORCL1408T35 0.01 -0.01 0.01 157.0 0.02 613.0 28.0 28
35.00 ORCL1416T35 0.01 -0.02 0.01 54.0 0.03 851.0 60.0 1,014
35.00 ORCL1422T35 0.02 -0.01 0.01 171.0 0.06 1498.0 14.0 14
35.00 ORCL1429T35 0.01 0.00 0.01 897.0 0.08 1374.0 0.0 0
35.50 ORCL1401T35.5 0.02 0.00 0.01 43.0 0.02 740.0 0.0 0
35.50 ORCL1408T35.5 0.01 -0.01 0.01 70.0 0.02 232.0 20.0 20
35.50 ORCL1416T35.5 0.03 0.00 0.01 56.0 0.04 1321.0 0.0 0
35.50 ORCL1422T35.5 0.01 0.00 0.01 281.0 0.07 963.0 0.0 0
35.50 ORCL1429T35.5 0.01 0.00 0.02 722.0 0.09 1001.0 0.0 0
36.00 ORCL1401T36 0.02 0.00 0.01 2.0 0.02 628.0 13.0 13
36.00 ORCL1408T36 0.02 0.00 0.01 154.0 0.03 1049.0 117.0 117
36.00 ORCL1416T36 0.05 0.04 0.01 217.0 0.05 2381.0 40.0 316
36.00 ORCL1422T36 0.04 0.03 0.01 1066.0 0.07 1569.0 89.0 89
36.00 ORCL1429T36 0.02 0.00 0.03 1155.0 0.11 2306.0 0.0 0
36.50 ORCL1401T36.5 0.01 -0.01 0.01 142.0 0.02 655.0 65.0 66
36.50 ORCL1408T36.5 0.02 0.00 0.01 10.0 0.03 957.0 50.0 50
36.50 ORCL1416T36.5 0.01 0.00 0.01 430.0 0.06 1893.0 0.0 0
36.50 ORCL1422T36.5 0.01 0.00 0.02 1016.0 0.09 1423.0 0.0 0
36.50 ORCL1429T36.5 0.13 0.10 0.05 757.0 0.12 2681.0 1.0 1
37.00 ORCL1401T37 0.05 0.03 0.01 537.0 0.02 797.0 40.0 137
37.00 ORCL1408T37 0.03 0.00 0.01 31.0 0.05 2128.0 0.0 0
37.00 ORCL1416T37 0.04 0.03 0.01 1017.0 0.07 2792.0 97.0 805
37.00 ORCL1422T37 0.03 0.00 0.03 1259.0 0.11 2861.0 0.0 0
37.00 ORCL1429T37 0.06 0.02 0.06 635.0 0.12 1630.0 40.0 82
37.50 ORCL1401T37.5 0.02 0.00 0.01 180.0 0.02 1032.0 0.0 0
37.50 ORCL1408T37.5 0.04 0.00 0.01 238.0 0.06 2010.0 0.0 0
37.50 ORCL1416T37.5 0.08 0.05 0.03 430.0 0.08 3207.0 12.0 12
37.50 ORCL1422T37.5 0.12 0.06 0.06 1205.0 0.11 3024.0 20.0 23
37.50 ORCL1429T37.5 0.20 0.10 0.08 1322.0 0.16 2686.0 26.0 36
38.00 ORCL1401T38 0.02 0.00 0.01 10.0 0.02 721.0 5.0 31
38.00 ORCL1408T38 0.01 0.00 0.01 703.0 0.07 1989.0 0.0 0
38.00 ORCL1416T38 0.05 0.00 0.05 488.0 0.10 3149.0 180.0 873
38.00 ORCL1422T38 0.16 0.06 0.08 1810.0 0.15 3179.0 7.0 8
38.00 ORCL1429T38 0.11 -0.02 0.13 1548.0 0.18 1594.0 46.0 120
38.50 ORCL1401T38.5 0.03 0.01 0.01 20.0 0.02 644.0 48.0 96
38.50 ORCL1408T38.5 0.06 0.05 0.02 1823.0 0.08 2085.0 24.0 61
38.50 ORCL1416T38.5 0.09 0.00 0.08 113.0 0.10 112.0 1.0 64
38.50 ORCL1422T38.5 0.30 0.20 0.13 1096.0 0.17 2734.0 1.0 1
38.50 ORCL1429T38.5 0.18 0.00 0.18 1522.0 0.23 1051.0 49.0 86
39.00 ORCL1401T39 0.01 0.00 0.01 49.0 0.02 39.0 20.0 389
39.00 ORCL1408T39 0.12 0.09 0.05 1318.0 0.11 2590.0 1.0 46
39.00 ORCL1416T39 0.10 0.00 0.12 154.0 0.14 5.0 60.0 2,351
39.00 ORCL1422T39 0.15 -0.05 0.19 163.0 0.22 94.0 2.0 97
39.00 ORCL1429T39 0.23 0.00 0.26 1661.0 0.35 3943.0 55.0 536
39.50 ORCL1401T39.5 0.02 0.00 0.01 60.0 0.05 2377.0 15.0 795
39.50 ORCL1408T39.5 0.09 -0.03 0.11 589.0 0.14 2067.0 360.0 577
39.50 ORCL1416T39.5 0.21 -0.01 0.19 2572.0 0.23 1098.0 254.0 354
39.50 ORCL1422T39.5 0.16 -0.14 0.28 2524.0 0.35 3254.0 2.0 268
39.50 ORCL1429T39.5 0.40 0.03 0.36 2110.0 0.43 2605.0 30.0 620
40.00 ORCL1401T40 0.07 0.02 0.01 39.0 0.05 2050.0 20.0 823
40.00 ORCL1408T40 0.24 -0.01 0.21 243.0 0.24 112.0 32.0 680
40.00 ORCL1416T40 0.41 0.01 0.32 434.0 0.35 57.0 60.0 10,033
40.00 ORCL1422T40 0.26 -0.18 0.43 214.0 0.47 44.0 63.0 159
40.00 ORCL1429T40 0.44 0.00 0.50 1768.0 0.61 3266.0 25.0 197
40.50 ORCL1401T40.5 0.14 -0.08 0.15 9.0 0.20 21.0 25.0 1,272
40.50 ORCL1408T40.5 0.44 -0.01 0.40 1160.0 0.44 82.0 2.0 583
40.50 ORCL1416T40.5 0.57 0.00 0.50 4024.0 0.57 2947.0 104.0 451
40.50 ORCL1422T40.5 0.40 -0.27 0.61 2602.0 0.67 415.0 34.0 311
40.50 ORCL1429T40.5 0.60 -0.18 0.74 403.0 0.77 40.0 75.0 266
41.00 ORCL1401T41 0.59 0.00 0.45 2494.0 0.70 2568.0 348.0 665
41.00 ORCL1408T41 0.82 0.27 0.69 137.0 0.73 1126.0 26.0 576
41.00 ORCL1416T41 0.86 0.00 0.81 778.0 0.86 714.0 211.0 4,037
41.00 ORCL1422T41 0.59 -0.32 0.87 2324.0 0.95 86.0 2.0 105
41.00 ORCL1429T41 0.66 -0.36 0.95 1992.0 1.07 2198.0 45.0 153
41.50 ORCL1401T41.5 0.90 0.00 0.95 2326.0 1.34 2444.0 3.0 237
41.50 ORCL1408T41.5 0.91 0.00 0.99 1600.0 1.29 2430.0 14.0 305
41.50 ORCL1416T41.5 1.30 0.10 1.18 354.0 1.22 24.0 25.0 179
41.50 ORCL1422T41.5 0.87 -0.38 1.23 463.0 1.29 1806.0 3.0 65
41.50 ORCL1429T41.5 0.95 -0.42 1.28 1437.0 1.39 1439.0 2.0 15
42.00 ORCL1401T42 1.04 -0.29 1.39 1356.0 1.84 1346.0 30.0 51
42.00 ORCL1408T42 1.71 0.20 1.45 1561.0 1.79 2232.0 80.0 96
42.00 ORCL1416T42 1.58 0.24 1.55 46.0 1.66 80.0 4.0 2,188
42.00 ORCL1422T42 1.90 0.26 1.56 1837.0 1.90 2677.0 2.0 2
42.00 ORCL1429T42 1.40 -0.30 1.68 233.0 1.78 101.0 3.0 9
42.50 ORCL1401T42.5 1.66 -0.16 1.84 1420.0 2.35 1420.0 1.0 10
42.50 ORCL1408T42.5 1.49 -0.37 1.94 700.0 2.27 1631.0 33.0 2
42.50 ORCL1416T42.5 1.89 -0.06 1.95 1171.0 2.25 2198.0 23.0 17
42.50 ORCL1422T42.5 1.91 0.00 1.99 785.0 2.36 2037.0 18.0 19
42.50 ORCL1429T42.5 1.84 0.00 2.04 289.0 2.53 924.0 0.0 0
43.00 ORCL1401T43 2.33 0.00 2.39 1454.0 2.80 1379.0 0.0 0
43.00 ORCL1408T43 2.35 0.00 2.31 465.0 2.79 763.0 0.0 0
43.00 ORCL1416T43 2.87 0.56 2.42 715.0 2.74 1970.0 2.0 1,307
43.00 ORCL1422T43 2.57 0.20 2.45 753.0 2.85 2003.0 32.0 32
43.00 ORCL1429T43 2.27 0.00 2.45 41.0 2.98 120.0 0.0 0
43.50 ORCL1401T43.5 3.40 0.58 2.95 1457.0 3.35 1578.0 9.0 12
43.50 ORCL1408T43.5 3.35 0.51 2.88 407.0 3.30 1341.0 2.0 2
43.50 ORCL1416T43.5 2.49 -0.42 2.93 787.0 3.25 1938.0 20.0 20
43.50 ORCL1422T43.5 2.85 0.00 2.91 116.0 3.35 1395.0 0.0 0
43.50 ORCL1429T43.5 2.58 0.00 2.47 753.0 3.45 1656.0 0.0 0
44.00 ORCL1401T44 3.08 -0.22 3.30 673.0 3.90 820.0 5.0 5
44.00 ORCL1408T44 3.90 0.60 3.35 228.0 3.90 703.0 3.0 1
44.00 ORCL1416T44 4.00 0.60 3.35 958.0 3.75 1879.0 3.0 547
44.00 ORCL1422T44 3.30 0.00 3.40 214.0 3.85 480.0 0.0 0
44.00 ORCL1429T44 3.05 0.00 3.35 126.0 3.95 1235.0 0.0 0
44.50 ORCL1401T44.5 3.80 0.00 3.85 740.0 4.40 806.0 0.0 0
44.50 ORCL1408T44.5 4.40 0.60 3.85 222.0 4.40 697.0 94.0 65
44.50 ORCL1416T44.5 3.85 0.00 3.85 435.0 4.25 928.0 0.0 0
44.50 ORCL1422T44.5 4.30 0.50 3.90 188.0 4.35 1596.0 1.0 1
44.50 ORCL1429T44.5 3.70 0.00 3.45 40.0 4.45 1.0 0.0 0
45.00 ORCL1401T45 4.30 0.00 4.35 745.0 4.90 820.0 0.0 0
45.00 ORCL1408T45 4.30 0.00 4.25 312.0 4.85 701.0 0.0 0
45.00 ORCL1416T45 4.85 0.50 4.35 147.0 4.75 447.0 12.0 76
45.00 ORCL1422T45 4.30 0.00 4.15 51.0 4.90 497.0 0.0 0
45.00 ORCL1429T45 4.20 0.00 3.95 3.0 4.95 26.0 0.0 0
45.50 ORCL1401T45.5 4.80 0.00 4.85 765.0 5.40 853.0 0.0 0
45.50 ORCL1408T45.5 4.80 0.00 4.70 140.0 5.55 147.0 0.0 0
45.50 ORCL1422T45.5 5.35 0.55 4.65 117.0 5.40 519.0 63.0 11
45.50 ORCL1429T45.5 4.65 0.00 4.75 69.0 5.55 541.0 0.0 0
46.00 ORCL1401T46 5.30 0.00 5.35 765.0 5.90 853.0 0.0 0
46.00 ORCL1408T46 5.80 0.50 5.35 199.0 5.85 334.0 22.0 11
46.00 ORCL1416T46 4.90 -0.45 5.35 427.0 5.75 932.0 13.0 10
46.00 ORCL1422T46 5.85 0.55 5.15 76.0 5.90 549.0 292.0 6
46.00 ORCL1429T46 5.80 0.85 4.85 140.0 6.20 442.0 1.0 1
46.50 ORCL1401T46.5 6.20 0.40 5.85 752.0 6.40 810.0 11.0 0
46.50 ORCL1408T46.5 6.30 0.50 5.85 4.0 6.35 404.0 22.0 11
46.50 ORCL1422T46.5 5.50 0.00 5.45 1.0 6.95 1.0 0.0 0
46.50 ORCL1429T46.5 6.35 0.90 5.40 4.0 6.70 385.0 100.0 1
47.00 ORCL1401T47 6.30 0.00 6.35 752.0 6.90 820.0 0.0 0
47.00 ORCL1408T47 6.00 0.00 6.20 96.0 6.70 193.0 0.0 0
47.00 ORCL1416T47 4.45 -1.90 6.35 431.0 6.75 569.0 26.0 16
47.00 ORCL1422T47 6.80 0.50 6.25 62.0 6.90 542.0 1.0 0
47.00 ORCL1429T47 5.85 0.00 5.85 1.0 7.55 1.0 0.0 0
47.50 ORCL1401T47.5 6.80 0.00 6.85 458.0 7.40 501.0 0.0 0
47.50 ORCL1408T47.5 6.50 0.00 6.60 88.0 7.55 210.0 0.0 0
47.50 ORCL1422T47.5 6.45 0.00 6.50 1.0 7.95 1.0 0.0 0
47.50 ORCL1429T47.5 7.30 0.65 6.40 4.0 7.70 366.0 10.0 10
48.00 ORCL1401T48 7.30 0.00 7.35 394.0 8.15 435.0 0.0 0
48.00 ORCL1408T48 6.80 0.00 7.15 220.0 8.50 220.0 0.0 0
48.00 ORCL1416T48 6.95 0.00 7.35 235.0 8.40 55.0 0.0 0
48.00 ORCL1422T48 6.95 0.00 6.15 61.0 8.20 187.0 0.0 0
48.00 ORCL1429T48 6.65 0.00 6.95 1.0 8.10 1.0 0.0 0
48.50 ORCL1401T48.5 7.50 0.00 7.75 258.0 8.65 430.0 0.0 0
48.50 ORCL1408T48.5 7.45 0.00 7.65 144.0 9.10 92.0 0.0 0
48.50 ORCL1422T48.5 7.20 0.00 7.25 1.0 9.30 1.0 0.0 0
48.50 ORCL1429T48.5 7.20 0.00 6.70 140.0 8.65 140.0 0.0 0
49.00 ORCL1401T49 8.00 0.00 8.35 394.0 9.15 435.0 0.0 0
49.00 ORCL1408T49 8.75 0.75 7.65 140.0 9.15 140.0 11.0 0
49.00 ORCL1416T49 8.65 0.65 8.30 164.0 9.25 250.0 10.0 10
49.00 ORCL1422T49 7.65 0.00 7.80 1.0 9.45 1.0 0.0 0
49.00 ORCL1429T49 6.00 0.00 7.95 45.0 9.65 45.0 0.0 0
49.50 ORCL1401T49.5 8.50 0.00 8.85 394.0 9.65 435.0 0.0 0
49.50 ORCL1422T49.5 8.25 0.00 7.35 40.0 10.75 40.0 0.0 0
50.00 ORCL1401T50 10.00 1.00 7.85 286.0 10.20 285.0 114.0 12
50.00 ORCL1408T50 8.80 0.00 7.70 1.0 11.30 1.0 0.0 0
50.00 ORCL1416T50 9.00 0.00 9.35 221.0 10.40 250.0 0.0 0
50.00 ORCL1422T50 8.75 0.00 7.70 1.0 11.30 1.0 0.0 0
50.50 ORCL1401T50.5 8.55 0.00 8.40 11.0 11.70 20.0 0.0 0
51.00 ORCL1401T51 10.05 0.00 8.85 259.0 12.20 259.0 0.0 0
51.50 ORCL1401T51.5 9.35 0.00 9.40 11.0 12.70 6.0 0.0 0
52.00 ORCL1401T52 10.70 0.00 9.90 11.0 13.20 6.0 0.0 0
52.50 ORCL1401T52.5 11.25 0.00 10.40 11.0 13.70 6.0 0.0 0
53.00 ORCL1401T53 11.75 0.00 10.90 11.0 14.20 6.0 0.0 0
55.00 ORCL1416T55 12.85 0.00 12.90 220.0 16.35 220.0 0.0 0
Trading Center