Oracle Corporation (ORCL)

39.21
+0.02 (+0.05%)
Exchange
NYQ
Day Range
39.10 - 39.38
52 Week Range
33.59 - 42.00
Open
39.12
Avg. Vol
12,768,500
Market Cap
160.85B
Short ratio
2.18
PE ratio
18.72
PEG Ratio
1.81
Earnings Share
2.10

Oracle Corporation (ORCL) Option Chains

Please select an option expiration date.

Calls for 2017-01-20

Strike Price Change Bid Ask Open Int
18.00 - - 21 21.55 0.00
20.00 18.45 0.00 19 19.55 5.00
21.00 17.47 0.00 17 20.60 0.00
22.00 - - 15 19.50 0.00
23.00 18.18 0.00 14 18.35 0.00
24.00 - - 13 17.50 0.00
25.00 14.10 0.04 14 14.25 94.00
26.00 - - 13 13.55 0.00
27.00 - - 12 12.55 0.00
Strike Price Change Bid Ask Open Int
28.00 11.20 -0.05 11 11.25 26.00
29.00 - - 8 12.50 0.00
30.00 9.20 0.09 9 9.25 160.00
31.00 - - 8 8.55 0.00
32.00 6.47 0.00 7 7.55 0.00
33.00 6.00 0.15 6 6.25 52.00
34.00 5.25 0.00 5 5.60 2.00
35.00 4.05 0.00 4 4.25 262.00
36.00 3.40 0.00 3 3.55 6.00
Strike Price Change Bid Ask Open Int
37.00 1.69 0.00 2 2.46 1,949.00
38.00 1.18 0.11 1 1.24 15,387.00
39.00 0.33 0.05 0 0.33 17,335.00
40.00 0.02 -0.01 0 0.03 22,548.00
41.00 0.01 0.00 - 0.02 10,465.00
42.00 0.01 0.00 - 0.01 21,943.00
43.00 0.01 0.00 - 0.01 4,159.00
44.00 0.01 0.00 - 0.02 6,900.00
45.00 0.01 0.00 - 0.02 33,702.00
Strike Price Change Bid Ask Open Int
46.00 0.01 0.00 - 0.01 2,678.00
47.00 0.01 0.00 - 0.01 3,238.00
48.00 0.02 0.00 - 0.02 139.00
49.00 0.01 0.00 - 0.02 167.00
50.00 0.02 0.00 - 0.01 7,305.00
52.50 0.01 0.00 - 0.02 1,113.00
55.00 0.01 0.00 - 0.02 970.00
60.00 0.01 0.00 - 0.02 1,176.00
65.00 0.01 0.00 - 0.02 843.00

Puts

Strike Price Change Bid Ask Open Int
18.00 0.01 0.00 - 0.02 6,940.00
20.00 0.01 0.00 - 0.02 2,631.00
21.00 0.03 0.00 - 0.02 95.00
22.00 0.03 0.00 - 0.02 395.00
23.00 0.01 0.00 - 0.02 3,068.00
24.00 0.03 0.00 - 0.02 315.00
25.00 0.01 0.00 - 0.02 2,661.00
26.00 0.05 0.00 - 0.02 226.00
27.00 0.02 0.00 - 0.02 402.00
Strike Price Change Bid Ask Open Int
28.00 0.01 0.00 - 0.02 4,344.00
29.00 0.07 0.00 - 0.02 1,159.00
30.00 0.01 0.00 - 0.02 7,895.00
31.00 0.01 0.00 - 0.02 930.00
32.00 0.03 0.00 - 0.02 2,618.00
33.00 0.01 0.00 - 0.02 17,622.00
34.00 0.02 0.00 - 0.01 5,129.00
35.00 0.01 0.00 - 0.01 23,866.00
36.00 0.01 0.00 - 0.02 4,716.00
Strike Price Change Bid Ask Open Int
37.00 0.01 0.00 - 0.01 11,718.00
38.00 0.01 -0.03 0 0.03 20,586.00
39.00 0.11 -0.12 0 0.12 22,054.00
40.00 0.80 -0.21 1 0.83 21,035.00
41.00 1.89 -0.06 2 1.82 8,272.00
42.00 3.05 0.30 3 2.83 5,752.00
43.00 3.79 0.00 3 4.25 89.00
44.00 5.42 0.00 4 5.25 21.00
45.00 6.23 0.00 5 6.25 6,088.00
Strike Price Change Bid Ask Open Int
46.00 6.70 0.00 6 7.25 3.00
47.00 7.95 0.00 8 7.95 395.00
48.00 - - 8 9.20 0.00
49.00 - - 9 10.20 0.00
50.00 11.52 0.00 10 11.20 21.00
52.50 14.35 0.00 13 13.70 32.00
55.00 15.85 0.00 15 16.20 0.00
60.00 20.50 0.00 20 21.25 205.00
65.00 26.20 0.00 25 26.20 33.00