OPTION CHAIN FOR ORACLE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 22, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 16.65 | 17.00 | 45.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.09 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.65 | 12.00 | 50.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.03 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.65 | 10.00 | 52.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.50 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 8.90 | 53.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 6.95 | 0.00 | 0.00 | 8.10 | 8.40 | 53.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.65 | 7.90 | 54.00 | quote | 0.06 | -0.03 | 1.00 | 0.00 | 0.03 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.15 | 7.45 | 54.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | ||
| quote | 6.70 | -2.50 | 1.00 | 6.65 | 6.90 | 1.00 | 55.00 | quote | 0.08 | 0.00 | 20.00 | 0.00 | 0.09 | 194.00 |
| quote | 8.20 | 0.00 | 4.00 | 6.10 | 6.50 | 6.00 | 55.50 | quote | 0.05 | -0.05 | 496.00 | 0.00 | 0.03 | 382.00 |
| quote | 7.40 | 0.00 | 2.00 | 5.55 | 5.90 | 2.00 | 56.00 | quote | 0.08 | -0.01 | 1.00 | 0.00 | 0.03 | 2.00 |
| quote | 7.35 | -1.85 | 1.00 | 5.00 | 5.45 | 1.00 | 56.50 | quote | 0.12 | 0.00 | 431.00 | 0.00 | 0.03 | 431.00 |
| quote | 4.92 | 0.00 | 0.00 | 4.55 | 4.90 | 3.00 | 57.00 | quote | 0.04 | -0.02 | 10.00 | 0.00 | 0.03 | 2.00 |
| quote | 3.58 | 0.00 | 0.00 | 4.00 | 4.65 | 26.00 | 57.50 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.06 | 4.00 |
| quote | 3.94 | 0.00 | 2.00 | 3.55 | 4.00 | 5.00 | 58.00 | quote | 0.05 | 0.00 | 200.00 | 0.03 | 0.05 | 42.00 |
| quote | 2.95 | -0.40 | 16.00 | 3.15 | 3.45 | 2.00 | 58.50 | quote | 0.09 | -0.21 | 1.00 | 0.04 | 0.06 | 6.00 |
| quote | 6.05 | 1.10 | 1.00 | 2.79 | 2.94 | 2.00 | 59.00 | quote | 0.08 | -0.13 | 12.00 | 0.06 | 0.08 | 72.00 |
| quote | 2.16 | -1.74 | 1.00 | 2.35 | 2.51 | 9.00 | 59.50 | quote | 0.22 | 0.05 | 1.00 | 0.09 | 0.14 | 30.00 |
| quote | 2.10 | 0.23 | 155.00 | 1.93 | 2.01 | 558.00 | 60.00 | quote | 0.17 | 0.00 | 70.00 | 0.15 | 0.17 | 605.00 |
| quote | 1.53 | -0.06 | 2.00 | 1.48 | 1.63 | 44.00 | 60.50 | quote | 0.26 | 0.03 | 10.00 | 0.22 | 0.26 | 52.00 |
| quote | 1.22 | -0.04 | 76.00 | 1.15 | 1.19 | 124.00 | 61.00 | quote | 0.35 | -0.18 | 31.00 | 0.35 | 0.39 | 66.00 |
| quote | 0.86 | 0.00 | 53.00 | 0.84 | 0.89 | 212.00 | 61.50 | quote | 0.56 | 0.00 | 51.00 | 0.55 | 0.58 | 155.00 |
| 61.78 | Current price as of 1/15/2021 04:00:02 PM | |||||||||||||
| quote | 0.60 | -0.09 | 951.00 | 0.60 | 0.64 | 204.00 | 62.00 | quote | 0.83 | -0.21 | 41.00 | 0.80 | 0.84 | 187.00 |
| quote | 0.45 | 0.01 | 99.00 | 0.42 | 0.45 | 193.00 | 62.50 | quote | 1.11 | -0.16 | 22.00 | 1.12 | 1.16 | 82.00 |
| quote | 0.33 | 0.04 | 468.00 | 0.30 | 0.33 | 418.00 | 63.00 | quote | 1.52 | 0.23 | 8.00 | 1.48 | 1.54 | 354.00 |
| quote | 0.20 | -0.02 | 32.00 | 0.21 | 0.23 | 1,649 | 63.50 | quote | 1.97 | 0.22 | 1.00 | 1.85 | 2.00 | 18.00 |
| quote | 0.17 | 0.03 | 93.00 | 0.16 | 0.18 | 184.00 | 64.00 | quote | 2.33 | 0.61 | 5.00 | 2.32 | 2.40 | 229.00 |
| quote | 0.10 | 0.00 | 104.00 | 0.11 | 0.14 | 149.00 | 64.50 | quote | 3.00 | 0.00 | 10.00 | 2.65 | 2.91 | 33.00 |
| quote | 0.10 | 0.00 | 135.00 | 0.10 | 0.12 | 952.00 | 65.00 | quote | 3.25 | 0.00 | 60.00 | 3.20 | 3.40 | 65.00 |
| quote | 0.07 | 0.00 | 30.00 | 0.08 | 0.10 | 212.00 | 65.50 | quote | 3.67 | 0.00 | 0.00 | 3.55 | 4.00 | 3.00 |
| quote | 0.05 | 0.01 | 544.00 | 0.06 | 0.09 | 423.00 | 66.00 | quote | 3.89 | 1.13 | 1.00 | 4.10 | 4.40 | 5.00 |
| quote | 0.05 | 0.02 | 18.00 | 0.05 | 0.07 | 827.00 | 67.00 | quote | 3.50 | 0.08 | 2.00 | 5.15 | 5.45 | 1.00 |
| quote | 0.04 | -0.04 | 1.00 | 0.01 | 0.08 | 45.00 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.00 | |
| quote | 0.02 | -0.02 | 7.00 | 0.00 | 0.06 | 1,411 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 6.15 | 6.50 | |
| quote | 0.03 | -0.10 | 1.00 | 0.00 | 0.05 | 24.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 7.05 | |
| quote | 0.04 | 0.00 | 4.00 | 0.00 | 0.05 | 1,737 | 69.00 | quote | 5.41 | 0.00 | 0.00 | 7.15 | 7.30 | 10.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.04 | 204.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.35 | |
| quote | 0.05 | 0.03 | 2.00 | 0.00 | 0.03 | 54.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 9.00 | 9.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 71.50 | quote | 0.00 | 0.00 | 0.00 | 9.50 | 9.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 10.55 | 10.90 | ||
| quote | 0.03 | -0.08 | 1.00 | 0.00 | 0.03 | 1.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 11.05 | 11.40 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.05 | 141.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.10 | 13.40 | |
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 11.55 | 12.10 | 50.00 | quote | 0.05 | -0.04 | 1.00 | 0.00 | 0.01 | 4.00 | |
| quote | 10.50 | 0.00 | 5.00 | 9.00 | 9.65 | 5.00 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | |
| quote | 9.45 | -0.55 | 8.00 | 8.50 | 9.00 | 22.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.55 | 53.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 9.35 | 0.00 | 18.00 | 7.50 | 7.95 | 18.00 | 54.00 | quote | 0.09 | -0.34 | 1.00 | 0.00 | 0.09 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.65 | 54.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | ||
| quote | 8.69 | 0.00 | 0.00 | 6.55 | 7.20 | 12.00 | 55.00 | quote | 0.04 | -0.01 | 4.00 | 0.00 | 0.07 | 38.00 |
| quote | 6.41 | 0.00 | 1.00 | 6.20 | 6.50 | 1.00 | 55.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | |
| quote | 5.20 | 0.00 | 0.00 | 5.55 | 6.15 | 56.00 | quote | 0.07 | -0.04 | 1.00 | 0.00 | 0.11 | 2.00 | |
| quote | 9.20 | 0.00 | 0.00 | 5.25 | 5.45 | 56.50 | quote | 0.12 | 0.00 | 0.00 | 0.04 | 0.11 | 414.00 | |
| quote | 4.30 | 0.00 | 0.00 | 4.75 | 5.00 | 57.00 | quote | 0.11 | 0.00 | 0.00 | 0.05 | 0.11 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.25 | 4.50 | 57.50 | quote | 0.12 | -0.13 | 40.00 | 0.07 | 0.11 | 45.00 | |
| quote | 6.63 | 0.00 | 0.00 | 3.80 | 4.00 | 7.00 | 58.00 | quote | 0.21 | -0.03 | 3.00 | 0.09 | 0.14 | 22.00 |
| quote | 3.75 | 0.00 | 7.00 | 3.35 | 3.55 | 12.00 | 58.50 | quote | 0.61 | 0.00 | 0.00 | 0.15 | 0.18 | 6.00 |
| quote | 3.75 | -0.95 | 11.00 | 2.96 | 3.20 | 23.00 | 59.00 | quote | 0.29 | 0.05 | 1.00 | 0.20 | 0.24 | 2.00 |
| quote | 5.00 | 0.00 | 0.00 | 2.53 | 2.79 | 10.00 | 59.50 | quote | 0.36 | 0.12 | 1.00 | 0.28 | 0.32 | 25.00 |
| quote | 2.02 | -0.06 | 4.00 | 2.13 | 2.32 | 25.00 | 60.00 | quote | 0.38 | -0.05 | 2.00 | 0.38 | 0.42 | 73.00 |
| quote | 4.70 | 0.00 | 0.00 | 1.78 | 2.02 | 4.00 | 60.50 | quote | 0.59 | 0.00 | 5.00 | 0.52 | 0.55 | 118.00 |
| quote | 1.59 | -2.46 | 22.00 | 1.49 | 1.56 | 27.00 | 61.00 | quote | 0.72 | 0.08 | 2.00 | 0.68 | 0.75 | 126.00 |
| quote | 1.31 | 0.12 | 9.00 | 1.19 | 1.25 | 25.00 | 61.50 | quote | 1.14 | 0.07 | 27.00 | 0.89 | 0.96 | 65.00 |
| 61.78 | Current price as of 1/15/2021 04:00:02 PM | |||||||||||||
| quote | 0.95 | 0.04 | 80.00 | 0.95 | 0.99 | 360.00 | 62.00 | quote | 1.15 | -0.14 | 9.00 | 1.14 | 1.18 | 51.00 |
| quote | 0.81 | 0.08 | 83.00 | 0.73 | 0.77 | 185.00 | 62.50 | quote | 1.46 | 0.07 | 3.00 | 1.43 | 1.47 | 60.00 |
| quote | 0.56 | 0.01 | 142.00 | 0.56 | 0.59 | 288.00 | 63.00 | quote | 2.01 | 0.42 | 10.00 | 1.70 | 1.85 | 72.00 |
| quote | 0.42 | 0.02 | 16.00 | 0.42 | 0.45 | 23.00 | 63.50 | quote | 2.40 | 0.03 | 9.00 | 2.08 | 2.25 | 30.00 |
| quote | 0.32 | 0.00 | 64.00 | 0.31 | 0.33 | 216.00 | 64.00 | quote | 2.33 | 0.24 | 25.00 | 2.50 | 2.55 | 161.00 |
| quote | 0.24 | -0.01 | 24.00 | 0.23 | 0.25 | 132.00 | 64.50 | quote | 3.15 | 0.00 | 0.00 | 2.85 | 3.05 | 318.00 |
| quote | 0.19 | -0.02 | 39.00 | 0.17 | 0.19 | 201.00 | 65.00 | quote | 3.25 | 0.00 | 17.00 | 3.35 | 3.45 | 55.00 |
| quote | 0.15 | -0.12 | 45.00 | 0.13 | 0.15 | 51.00 | 65.50 | quote | 2.16 | 0.00 | 0.00 | 3.75 | 3.95 | 51.00 |
| quote | 0.11 | 0.00 | 5.00 | 0.09 | 0.11 | 1,069 | 66.00 | quote | 3.05 | 0.22 | 1.00 | 4.20 | 4.40 | 50.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.07 | 0.10 | 103.00 | 66.50 | quote | 4.37 | 1.82 | 1.00 | 4.65 | 4.95 | 1.00 |
| quote | 0.05 | -0.12 | 2.00 | 0.01 | 0.06 | 53.00 | 67.50 | quote | 4.90 | 0.00 | 2.00 | 5.65 | 6.05 | 2.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.11 | 39.00 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.50 | |
| quote | 0.04 | -0.08 | 40.00 | 0.03 | 0.05 | 51.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.00 | |
| quote | 0.04 | -0.03 | 1.00 | 0.00 | 0.04 | 145.00 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 7.15 | 7.45 | |
| quote | 0.02 | 0.00 | 13.00 | 0.01 | 0.03 | 158.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 7.95 | 8.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.03 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.50 | ||
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | 71.50 | quote | 0.00 | 0.00 | 0.00 | 9.60 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 72.00 | quote | 9.23 | 0.00 | 0.00 | 10.00 | 10.45 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 10.55 | 10.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.45 | |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.03 | 206.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.05 | 13.45 | |
Show All |
