Bulletin
Investor Alert

New York Markets Open in:

Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 5, 2020, 7:56 p.m.

/zigman2/quotes/202180826/composite

$

55.50

Change

0.00 0.00%

Volume

Volume 464,381

Quotes are delayed by 20 min

/zigman2/quotes/202180826/composite

Previous close

$ 56.00

$ 55.50

Change

-0.50 -0.89%

Day low

Day high

$55.38

$56.32

Open

52 week low

52 week high

$39.71

$57.84

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.35 15.65 40.00 quote 0.03 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 10.40 10.65 45.00 quote 0.03 0.00 0.00 0.00 0.03 8.00
quote 7.92 0.00 0.00 7.35 7.60 1.00 48.00 quote 0.11 0.00 0.00 0.00 0.05 17.00
quote 0.00 0.00 0.00 6.40 6.60 49.00 quote 0.02 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 5.90 6.15 49.50 quote 0.22 0.00 0.00 0.00 0.05 3.00
quote 5.16 0.00 0.00 5.35 5.70 4.00 50.00 quote 0.03 0.00 0.00 0.00 0.05 14.00
quote 4.75 0.00 0.00 4.90 5.10 1.00 50.50 quote 0.08 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 4.45 4.65 51.00 quote 0.03 0.00 0.00 0.00 0.04 40.00
quote 0.00 0.00 0.00 3.95 4.10 51.50 quote 1.34 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 3.45 3.60 52.00 quote 0.02 -0.02 3.00 0.00 0.03 31.00
quote 2.94 0.00 0.00 2.69 3.15 1.00 52.50 quote 0.01 -0.06 50.00 0.00 0.04 70.00
quote 1.68 0.00 0.00 2.50 2.75 6.00 53.00 quote 0.03 -0.02 10.00 0.02 0.04 126.00
quote 2.25 -0.20 1.00 1.66 2.36 3.00 53.50 quote 0.05 -0.02 10.00 0.01 0.05 131.00
quote 1.63 0.50 10.00 1.53 1.71 434.00 54.00 quote 0.03 -0.03 659.00 0.03 0.07 859.00
quote 1.11 -0.22 11.00 1.05 1.12 409.00 54.50 quote 0.09 0.00 10.00 0.07 0.10 481.00
quote 0.70 -0.19 89.00 0.66 0.78 1,014 55.00 quote 0.19 0.02 70.00 0.16 0.28 352.00
quote 0.32 -0.23 300.00 0.33 0.48 593.00 55.50 quote 0.38 -0.04 52.00 0.31 0.47 555.00
55.50 Current price as of 8/05/2020 04:02:23 PM
quote 0.16 -0.21 424.00 0.14 0.16 2,218 56.00 quote 0.59 -0.06 90.00 0.60 0.67 380.00
quote 0.06 -0.15 125.00 0.04 0.09 280.00 56.50 quote 0.83 0.00 4.00 0.98 1.09 37.00
quote 0.04 -0.03 133.00 0.00 0.05 606.00 57.00 quote 1.85 0.00 0.00 1.29 1.57 30.00
quote 0.03 -0.03 24.00 0.00 0.04 376.00 57.50 quote 2.30 0.00 0.00 1.84 2.21 7.00
quote 0.02 -0.02 2.00 0.00 0.03 133.00 58.00 quote 0.00 0.00 0.00 2.36 2.68
quote 0.01 0.00 0.00 0.01 0.03 225.00 58.50 quote 2.66 0.00 0.00 2.87 3.10 5.00
quote 0.01 0.00 14.00 0.00 0.03 208.00 59.00 quote 3.25 0.00 0.00 3.40 3.60 60.00
quote 0.01 0.00 0.00 0.00 0.03 58.00 59.50 quote 0.00 0.00 0.00 3.85 4.15
quote 0.03 0.00 4.00 0.00 0.03 497.00 60.00 quote 0.00 0.00 0.00 4.35 4.60
quote 0.07 0.00 0.00 0.00 0.03 26.00 60.50 quote 0.00 0.00 0.00 4.90 5.10
quote 0.05 0.00 0.00 0.00 0.04 174.00 61.00 quote 0.00 0.00 0.00 5.35 5.65
quote 0.01 0.00 0.00 0.00 0.01 6,517 62.00 quote 0.00 0.00 0.00 6.40 6.60
quote 0.04 0.00 0.00 0.00 0.05 7.00 63.00 quote 0.00 0.00 0.00 7.35 7.60
quote 0.12 0.00 0.00 0.00 0.04 1.00 65.00 quote 0.00 0.00 0.00 9.35 9.60
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.35 10.75 45.00 quote 0.05 0.00 0.00 0.00 0.06 20.00
quote 0.00 0.00 0.00 7.35 7.70 48.00 quote 0.04 0.00 0.00 0.00 0.12 18.00
quote 0.00 0.00 0.00 6.40 6.75 49.00 quote 0.03 0.00 0.00 0.00 0.17 1.00
quote 5.57 0.00 0.00 5.45 5.70 1.00 50.00 quote 0.09 0.00 0.00 0.00 0.21 17.00
quote 6.57 0.00 0.00 4.90 5.20 3.00 50.50 quote 0.09 0.00 0.00 0.00 0.22 46.00
quote 5.10 0.00 0.00 4.45 4.65 2.00 51.00 quote 0.03 -0.19 5.00 0.00 0.11 2.00
quote 0.00 0.00 0.00 3.90 4.15 51.50 quote 0.19 0.00 0.00 0.03 0.09 24.00
quote 0.00 0.00 0.00 3.45 3.75 52.00 quote 0.11 0.00 0.00 0.04 0.08 29.00
quote 0.00 0.00 0.00 2.70 3.20 52.50 quote 0.10 -0.01 40.00 0.07 0.11 46.00
quote 2.82 -1.06 4.00 2.60 2.73 5.00 53.00 quote 0.18 0.00 0.00 0.10 0.14 72.00
quote 2.63 0.00 0.00 2.14 2.27 1.00 53.50 quote 0.15 -0.06 5.00 0.15 0.20 44.00
quote 1.95 -0.15 4.00 1.73 1.92 11.00 54.00 quote 0.23 0.00 16.00 0.24 0.29 328.00
quote 1.50 -0.04 16.00 1.33 1.45 13.00 54.50 quote 0.31 -0.02 8.00 0.33 0.40 80.00
quote 1.03 -0.17 3.00 0.99 1.09 29.00 55.00 quote 0.50 -0.06 25.00 0.48 0.55 340.00
quote 0.82 -0.12 14.00 0.70 0.81 231.00 55.50 quote 0.76 0.16 322.00 0.69 0.82 391.00
55.50 Current price as of 8/05/2020 04:02:23 PM
quote 0.47 -0.14 391.00 0.45 0.56 709.00 56.00 quote 0.86 -0.05 49.00 0.94 1.08 463.00
quote 0.31 -0.15 4.00 0.28 0.36 86.00 56.50 quote 1.49 0.00 0.00 1.23 1.36 236.00
quote 0.20 -0.07 7.00 0.17 0.28 391.00 57.00 quote 1.27 -0.23 5.00 1.62 1.83 329.00
quote 0.20 0.00 6.00 0.09 0.12 135.00 57.50 quote 2.31 0.00 0.00 1.96 2.18 97.00
quote 0.17 0.00 0.00 0.03 0.09 174.00 58.00 quote 2.29 0.00 0.00 2.33 2.60 30.00
quote 0.05 0.00 14.00 0.00 0.06 134.00 58.50 quote 0.00 0.00 0.00 2.86 3.20
quote 0.06 0.00 0.00 0.00 0.04 329.00 59.00 quote 0.00 0.00 0.00 3.45 3.60
quote 0.01 0.00 0.00 0.00 0.03 1,219 59.50 quote 0.00 0.00 0.00 3.80 4.15
quote 0.05 0.00 0.00 0.00 0.03 102.00 60.00 quote 0.00 0.00 0.00 4.35 4.60
quote 0.09 0.00 0.00 0.00 0.03 44.00 60.50 quote 0.00 0.00 0.00 4.90 5.15
quote 0.03 0.00 0.00 0.00 0.04 26.00 61.00 quote 0.00 0.00 0.00 5.40 5.60
quote 0.33 0.00 0.00 0.00 0.04 1.00 62.00 quote 0.00 0.00 0.00 6.30 6.65
quote 0.19 0.00 0.00 0.00 0.04 1.00 63.00 quote 0.00 0.00 0.00 7.30 7.65
quote 0.05 0.00 0.00 0.00 0.04 1.00 65.00 quote 0.00 0.00 0.00 9.30 9.65
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.85 28.35 27.50 quote 0.02 0.00 0.00 0.00 0.06 41.00
quote 0.00 0.00 0.00 25.40 25.85 30.00 quote 0.06 0.00 0.00 0.00 0.06 55.00
quote 0.00 0.00 0.00 22.85 23.30 32.50 quote 0.17 0.00 0.00 0.00 0.06 42.00
quote 19.90 0.00 0.00 20.35 20.80 1.00 35.00 quote 0.02 0.00 0.00 0.00 0.06 13.00
quote 17.95 0.00 0.00 17.85 18.30 2.00 37.50 quote 0.04 0.00 0.00 0.00 0.06 106.00
quote 15.95 0.00 0.00 15.35 15.85 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.05 124.00
quote 10.80 0.00 0.00 12.85 13.30 6.00 42.50 quote 0.25 0.00 0.00 0.00 0.01 610.00
quote 11.10 0.00 0.00 10.30 10.85 7.00 45.00 quote 0.02 0.00 15.00 0.00 0.03 1,345
quote 8.06 -0.29 9.00 7.95 8.15 591.00 47.50 quote 0.01 0.00 11.00 0.02 0.19 1,572
quote 0.00 0.00 0.00 7.40 7.70 48.00 quote 0.07 0.00 0.00 0.00 0.14 53.00
quote 0.00 0.00 0.00 6.45 6.75 49.00 quote 0.06 0.00 0.00 0.03 0.05 7.00
quote 6.09 0.00 0.00 5.45 5.80 514.00 50.00 quote 0.06 0.00 10.00 0.05 0.08 5,941
quote 0.00 0.00 0.00 5.00 5.20 50.50 quote 0.17 0.00 0.00 0.06 0.13 65.00
quote 5.20 0.00 0.00 4.50 4.80 51.00 quote 0.07 -0.05 1.00 0.08 0.12 585.00
quote 0.00 0.00 0.00 4.00 4.35 51.50 quote 0.15 0.00 0.00 0.11 0.15 52.00
quote 3.64 0.00 0.00 3.60 3.85 3.00 52.00 quote 0.12 -0.04 71.00 0.14 0.18 106.00
quote 3.69 0.17 2.00 3.15 3.35 683.00 52.50 quote 0.21 -0.01 19.00 0.19 0.23 3,457
quote 3.06 0.00 1.00 2.32 2.98 1.00 53.00 quote 0.20 -0.09 2.00 0.23 0.30 163.00
quote 2.60 0.00 3.00 1.89 2.84 3.00 53.50 quote 0.32 -0.04 15.00 0.33 0.40 131.00
quote 2.21 -0.19 6.00 1.92 2.06 92.00 54.00 quote 0.40 -0.04 12.00 0.44 0.58 320.00
quote 1.82 0.45 62.00 1.57 1.62 147.00 54.50 quote 0.47 -0.09 1,068 0.57 0.61 1,042
quote 1.22 -0.29 33.00 1.24 1.29 4,599 55.00 quote 0.72 -0.03 89.00 0.74 0.79 2,537
quote 0.97 -0.32 79.00 0.95 1.00 1,027 55.50 quote 0.96 0.12 99.00 0.95 1.11 867.00
55.50 Current price as of 8/05/2020 04:02:23 PM
quote 0.70 -0.30 316.00 0.71 0.82 1,847 56.00 quote 1.25 0.15 671.00 1.19 1.31 2,469
quote 0.51 -0.12 110.00 0.51 0.64 375.00 56.50 quote 1.31 -0.09 30.00 1.48 1.66 87.00
quote 0.35 -0.31 85.00 0.36 0.46 534.00 57.00 quote 1.70 0.00 5.00 1.79 2.18 56.00
quote 0.28 -0.07 103.00 0.23 0.30 8,260 57.50 quote 2.09 -0.07 3.00 2.16 2.78 1,142
quote 0.18 -0.06 16.00 0.16 0.22 968.00 58.00 quote 2.35 0.00 0.00 2.52 2.92 2.00
quote 0.19 0.04 4.00 0.09 0.15 314.00 58.50 quote 0.00 0.00 0.00 3.05 3.20
quote 0.11 0.01 1.00 0.06 0.11 783.00 59.00 quote 3.95 0.00 0.00 3.40 3.75 32.00
quote 0.08 -0.02 1.00 0.04 0.10 1,028 59.50 quote 4.59 0.00 0.00 3.90 4.15 1.00
quote 0.05 0.00 281.00 0.05 0.06 27,010 60.00 quote 4.09 0.00 0.00 4.40 4.70 64.00
quote 0.03 0.00 0.00 0.00 0.07 131.00 60.50 quote 0.00 0.00 0.00 4.80 5.20
quote 0.06 0.00 0.00 0.00 0.06 16.00 61.00 quote 0.00 0.00 0.00 5.30 5.70
quote 0.04 0.00 0.00 0.00 0.07 32.00 61.50 quote 0.00 0.00 0.00 5.85 6.10
quote 0.03 0.00 0.00 0.00 0.06 51.00 62.00 quote 0.00 0.00 0.00 6.35 6.65
quote 0.03 0.02 14.00 0.01 0.03 4,039 62.50 quote 7.91 0.00 0.00 6.80 7.15 5.00
quote 0.05 0.00 0.00 0.00 0.05 6.00 63.00 quote 0.00 0.00 0.00 7.30 7.65
quote 0.03 0.00 0.00 0.00 0.01 2,746 65.00 quote 7.65 0.00 0.00 9.30 9.65 32.00
quote 0.03 0.00 0.00 0.00 0.03 407.00 70.00 quote 0.00 0.00 0.00 14.35 14.65
quote 0.01 0.00 0.00 0.00 0.01 213.00 75.00 quote 0.00 0.00 0.00 19.35 19.65
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.35 15.75 40.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 10.20 10.75 45.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 6.40 6.70 49.00 quote 0.13 0.00 0.00 0.09 0.18 31.00
quote 5.58 0.00 0.00 5.60 5.75 5.00 50.00 quote 0.14 -0.09 4.00 0.14 0.20 15.00
quote 0.00 0.00 0.00 5.10 5.30 50.50 quote 0.28 0.00 0.00 0.14 0.30 8.00
quote 0.00 0.00 0.00 4.60 4.90 51.00 quote 0.24 0.00 0.00 0.12 0.39 13.00
quote 0.00 0.00 0.00 4.20 4.40 51.50 quote 0.29 0.00 0.00 0.15 0.40 42.00
quote 0.00 0.00 0.00 3.65 3.95 52.00 quote 0.51 0.00 0.00 0.26 0.61 31.00
quote 5.35 0.00 0.00 2.84 3.50 1.00 52.50 quote 0.64 0.00 0.00 0.19 0.43 28.00
quote 4.86 0.00 0.00 2.41 3.05 1.00 53.00 quote 0.68 0.00 0.00 0.37 0.52 68.00
quote 2.84 0.00 0.00 2.48 2.72 8.00 53.50 quote 0.52 -0.34 2.00 0.48 0.59 96.00
quote 2.49 0.00 0.00 2.11 2.34 24.00 54.00 quote 0.65 -0.36 9.00 0.61 0.79 122.00
quote 1.56 0.00 0.00 1.77 1.89 23.00 54.50 quote 0.75 -0.07 6.00 0.74 0.94 107.00
quote 1.75 -0.10 1.00 1.45 1.54 77.00 55.00 quote 0.80 -0.11 16.00 0.93 1.03 207.00
quote 1.32 -0.05 10.00 1.17 1.26 134.00 55.50 quote 1.10 -0.47 106.00 1.12 1.30 176.00
55.50 Current price as of 8/05/2020 04:02:23 PM
quote 1.05 -0.06 1.00 0.91 1.04 87.00 56.00 quote 1.52 0.00 0.00 1.37 1.55 95.00
quote 0.59 0.00 0.00 0.70 0.86 71.00 56.50 quote 2.19 0.00 0.00 1.64 1.82 71.00
quote 0.60 -0.04 18.00 0.52 0.64 121.00 57.00 quote 2.32 0.00 0.00 1.98 2.18 42.00
quote 0.48 -0.15 1.00 0.38 0.47 146.00 57.50 quote 3.35 0.00 0.00 2.30 2.85 26.00
quote 0.32 -0.09 1.00 0.27 0.33 236.00 58.00 quote 2.48 0.00 0.00 2.69 2.84 8.00
quote 0.27 -0.01 1.00 0.19 0.39 1,267 58.50 quote 3.05 0.00 0.00 2.98 3.30 2.00
quote 0.19 -0.08 283.00 0.13 0.18 330.00 59.00 quote 0.00 0.00 0.00 3.45 3.70
quote 0.12 -0.35 9.00 0.10 0.14 200.00 59.50 quote 0.00 0.00 0.00 3.95 4.20
quote 0.10 0.00 1.00 0.06 0.11 124.00 60.00 quote 0.00 0.00 0.00 4.40 4.70
quote 0.25 0.00 0.00 0.02 0.21 1.00 60.50 quote 0.00 0.00 0.00 4.95 5.15
quote 0.24 0.00 0.00 0.00 0.19 17.00 61.00 quote 0.00 0.00 0.00 5.30 5.75
quote 0.54 0.00 0.00 0.00 0.16 23.00 61.50 quote 0.00 0.00 0.00 5.85 6.20
quote 0.10 0.00 0.00 0.00 0.13 16.00 62.00 quote 0.00 0.00 0.00 6.30 6.70
quote 0.80 0.00 0.00 0.00 0.09 2.00 63.00 quote 0.00 0.00 0.00 7.30 7.65
quote 0.00 0.00 0.00 0.00 0.07 65.00 quote 0.00 0.00 0.00 9.25 9.65

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.