Dow Down0.22% Nasdaq Up0.14%

Oracle Corporation (ORCL)

-NYSE
41.63 Up 0.05(0.12%) Aug 22, 4:01PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00ORCL150117C0001800023.40 0.0021.8525.556059
20.00ORCL150117C0002000020.57 0.0019.9023.859178
23.00ORCL150117C0002300017.99 0.0016.9020.551031
25.00ORCL150117C0002500016.00 0.0014.9517.503449
28.00ORCL150117C0002800013.59 0.0013.4013.9010433
30.00ORCL150117C0003000011.05 0.0011.4011.9021,679
31.00ORCL150117C0003100011.70 0.0010.4510.9566
32.00ORCL150117C000320009.72Up 0.039.509.9513,521
33.00ORCL150117C000330007.60 0.008.509.00220
34.00ORCL150117C000340007.60 0.007.608.05143
35.00ORCL150117C000350007.00 0.006.807.15478,383
36.00ORCL150117C000360006.10 0.005.756.253221
37.00ORCL150117C000370005.17 0.005.155.4056,435
38.00ORCL150117C000380004.35 0.004.354.551536
39.00ORCL150117C000390003.65Down 0.103.603.7081719
40.00ORCL150117C000400003.05Up 0.112.922.994411,425
41.00ORCL150117C000410002.34 0.002.322.37735,289
42.00ORCL150117C000420001.84Down 0.021.801.842719,768
43.00ORCL150117C000430001.41Down 0.011.361.40254,922
44.00ORCL150117C000440000.99Down 0.030.991.04314,760
45.00ORCL150117C000450000.69Down 0.110.700.75611,951
46.00ORCL150117C000460000.51Up 0.080.490.542003,960
47.00ORCL150117C000470000.35 0.000.330.3841,134
48.00ORCL150117C000480000.24 0.000.220.2618326
49.00ORCL150117C000490000.18 0.000.140.1911,185
50.00ORCL150117C000500000.10 0.000.090.14118,509
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00ORCL150117P000180000.03 0.000.010.02245,289
20.00ORCL150117P000200000.02 0.00N/A0.0315,724
21.00ORCL150117P000210000.03 0.000.010.035055
23.00ORCL150117P000230000.07 0.000.010.053004,457
25.00ORCL150117P000250000.08 0.000.050.07408,195
26.00ORCL150117P000260000.11 0.000.040.08510
27.00ORCL150117P000270000.14 0.000.050.102474
28.00ORCL150117P000280000.13 0.000.070.12248,240
29.00ORCL150117P000290000.16 0.000.090.1343470
30.00ORCL150117P000300000.14 0.000.110.1511812,326
31.00ORCL150117P000310000.24 0.000.140.1710758
32.00ORCL150117P000320000.20Up 0.020.170.20315,134
33.00ORCL150117P000330000.25Down 0.020.220.2511,560
34.00ORCL150117P000340000.34 0.000.280.3261,003
35.00ORCL150117P000350000.44 0.000.370.412515,737
36.00ORCL150117P000360000.54 0.000.480.52701,215
37.00ORCL150117P000370000.66Down 0.010.630.68313,942
38.00ORCL150117P000380000.85Down 0.110.820.8843,373
39.00ORCL150117P000390001.14 0.001.081.1423,836
40.00ORCL150117P000400001.44Down 0.081.431.47109,555
41.00ORCL150117P000410001.85Down 0.101.841.87401,760
42.00ORCL150117P000420002.40Up 0.062.312.35146,936
43.00ORCL150117P000430002.88Up 0.012.882.9252,589
44.00ORCL150117P000440004.80 0.003.503.6010739
45.00ORCL150117P000450004.25 0.004.204.3021,007
46.00ORCL150117P000460006.55 0.005.005.1020189
47.00ORCL150117P000470007.35 0.005.706.00232
48.00ORCL150117P000480008.35 0.006.557.1010114
49.00ORCL150117P000490007.40 0.007.508.001319
50.00ORCL150117P0005000010.55 0.008.408.951111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.