Bulletin
Investor Alert

London Markets Open in:

Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:58 p.m.

/zigman2/quotes/202180826/composite

$

65.35

Change

+0.05 +0.08%

Volume

Volume 387,090

Quotes are delayed by 20 min

/zigman2/quotes/202180826/composite

Previous close

$ 64.70

$ 65.30

Change

+0.60 +0.93%

Day low

Day high

$64.59

$66.36

Open

52 week low

52 week high

$39.71

$66.36

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.00 0.00 0.00 13.75 17.55 3.00 50.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 8.60 12.45 55.00 quote 0.04 -0.17 1.00 0.00 0.20 6.00
quote 0.00 0.00 0.00 7.90 10.50 56.00 quote 0.06 -0.08 2.00 0.00 1.08 13.00
quote 6.85 0.00 0.00 7.95 10.80 1.00 56.50 quote 0.07 0.00 15.00 0.00 0.89 15.00
quote 7.85 1.85 10.00 7.50 9.85 28.00 57.00 quote 0.02 -0.10 1.00 0.00 0.04 14.00
quote 4.15 0.00 0.00 7.05 9.65 1.00 57.50 quote 0.10 0.00 43.00 0.00 0.30 46.00
quote 6.90 1.56 20.00 7.20 8.85 11.00 58.00 quote 0.05 -0.14 5.00 0.00 0.38 24.00
quote 6.20 2.00 1.00 6.60 8.25 11.00 58.50 quote 0.24 0.00 12.00 0.00 0.22 701.00
quote 5.75 -0.11 10.00 6.20 6.60 11.00 59.00 quote 0.03 -0.16 16.00 0.01 0.43 45.00
quote 5.07 2.74 2.00 5.80 6.20 11.00 59.50 quote 0.16 0.10 20.00 0.00 0.22 224.00
quote 5.45 0.45 11.00 5.25 5.75 232.00 60.00 quote 0.09 0.01 14.00 0.04 0.33 125.00
quote 4.02 -0.41 2.00 4.80 5.20 73.00 60.50 quote 0.20 0.12 21.00 0.06 0.30 534.00
quote 4.20 -0.05 7.00 4.35 4.80 45.00 61.00 quote 0.10 -0.02 52.00 0.09 0.15 73.00
quote 3.43 -0.06 18.00 3.80 4.20 84.00 61.50 quote 0.16 -0.02 20.00 0.09 0.17 94.00
quote 3.61 0.29 24.00 3.40 3.60 373.00 62.00 quote 0.20 -0.03 24.00 0.08 0.41 1,551
quote 3.54 0.84 15.00 3.00 3.25 185.00 62.50 quote 0.30 0.04 19.00 0.20 0.34 387.00
quote 2.66 0.45 76.00 2.53 2.93 364.00 63.00 quote 0.25 -0.17 86.00 0.37 0.42 274.00
quote 2.42 0.46 17.00 2.23 2.80 305.00 63.50 quote 0.69 0.04 222.00 0.26 0.69 28.00
quote 2.01 0.57 261.00 1.88 2.31 735.00 64.00 quote 0.71 0.03 42.00 0.63 0.71 1,874
quote 1.73 0.60 3,201 1.52 1.76 1,605 64.50 quote 0.67 -0.21 65.00 0.71 1.02 60.00
quote 1.43 0.57 646.00 1.31 1.49 656.00 65.00 quote 0.95 -0.29 30.00 0.95 1.27 19.00
65.30 Current price as of 2/25/2021 04:03:49 PM
quote 1.16 0.47 426.00 1.01 1.31 217.00 65.50 quote 1.29 -0.29 75.00 1.20 1.37 15.00
quote 0.89 0.39 1,236 0.80 0.93 1,472 66.00 quote 1.62 -0.21 164.00 1.48 1.63 38.00
quote 0.73 0.33 536.00 0.64 0.73 443.00 66.50 quote 1.48 0.00 18.00 1.82 1.99
quote 0.59 0.23 476.00 0.51 0.68 1,334 67.00 quote 4.05 0.00 0.00 2.10 2.69 8.00
quote 0.40 0.14 70.00 0.37 0.44 486.00 67.50 quote 3.00 -1.20 1.00 1.66 2.84 5.00
quote 0.42 0.24 242.00 0.29 0.39 218.00 68.00 quote 5.00 0.00 0.00 2.69 3.10 1.00
quote 0.13 0.02 839.00 0.16 0.23 87.00 69.00 quote 0.00 0.00 0.00 3.75 4.10
quote 0.11 0.02 1,208 0.07 0.15 473.00 70.00 quote 7.75 0.00 0.00 4.60 4.90 2.00
quote 0.05 -0.03 2.00 0.01 0.14 11.00 75.00 quote 12.68 0.00 0.00 9.00 10.65 1.00
CALLS PUTS
Expires March 12, 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 18.35 22.45 45.00 quote 0.00 0.00 0.00 0.00 2.13
quote 12.70 0.00 0.00 13.65 17.35 1.00 50.00 quote 0.27 0.25 1.00 0.00 2.13 14.00
quote 7.15 0.00 0.00 9.05 12.45 8.00 55.00 quote 0.35 0.09 1.00 0.00 2.16 3.00
quote 0.00 0.00 0.00 8.00 11.15 56.00 quote 0.12 -0.19 1.00 0.00 0.50 33.00
quote 5.85 0.00 0.00 6.85 10.40 3.00 57.00 quote 0.36 0.00 0.00 0.01 2.19 7.00
quote 0.00 0.00 0.00 6.60 9.90 57.50 quote 0.56 0.00 0.00 0.04 2.19 21.00
quote 4.18 0.00 0.00 5.75 9.60 6.00 58.00 quote 0.68 0.00 149.00 0.02 2.29 149.00
quote 0.00 0.00 0.00 5.40 8.85 58.50 quote 0.32 -0.36 14.00 0.05 2.26 5.00
quote 5.50 1.83 1.00 6.45 7.65 2.00 59.00 quote 0.31 -0.53 4.00 0.03 1.49 33.00
quote 3.00 0.00 1.00 4.35 7.05 2.00 59.50 quote 0.79 0.00 0.00 0.02 1.50 44.00
quote 4.99 0.24 4.00 4.50 6.70 18.00 60.00 quote 0.49 -0.01 2.00 0.06 0.99 32.00
quote 2.96 0.00 0.00 3.80 5.90 11.00 60.50 quote 0.52 0.05 2.00 0.04 2.53 5.00
quote 5.64 1.05 10.00 4.65 5.85 10.00 61.00 quote 0.38 -0.11 2.00 0.45 0.84 81.00
quote 3.90 0.25 2.00 3.35 4.90 4.00 61.50 quote 0.54 -0.09 14.00 0.48 1.52 114.00
quote 3.55 -0.22 2.00 3.40 4.25 26.00 62.00 quote 0.68 -0.15 12.00 0.59 1.06 30.00
quote 4.00 0.86 10.00 3.10 4.25 22.00 62.50 quote 0.92 -0.02 2.00 0.70 1.21 51.00
quote 3.38 0.32 6.00 3.15 3.80 65.00 63.00 quote 1.08 0.12 12.00 0.80 1.26 74.00
quote 3.10 0.42 2.00 2.75 3.15 58.00 63.50 quote 1.24 -0.17 2.00 0.95 1.25 29.00
quote 2.84 0.59 12.00 2.56 3.00 61.00 64.00 quote 1.47 0.04 13.00 1.12 1.45 52.00
quote 2.29 0.30 10.00 2.22 2.46 28.00 64.50 quote 1.60 -0.41 1.00 1.35 1.66 171.00
quote 2.09 0.22 377.00 2.01 2.20 229.00 65.00 quote 1.96 0.05 2.00 1.54 2.44 14.00
65.30 Current price as of 2/25/2021 04:03:49 PM
quote 1.82 0.34 106.00 1.71 1.96 79.00 65.50 quote 1.72 -1.08 5.00 1.79 2.15 1.00
quote 1.64 0.23 94.00 1.45 1.73 117.00 66.00 quote 2.10 0.00 4.00 2.07 2.42
quote 1.38 0.18 12.00 1.25 1.63 94.00 66.50 quote 2.80 0.00 3.00 2.36 2.71
quote 1.20 0.22 14.00 1.12 1.33 94.00 67.00 quote 0.00 0.00 0.00 2.69 3.50
quote 1.13 0.18 13.00 0.96 1.16 65.00 67.50 quote 0.00 0.00 0.00 3.15 3.65
quote 1.12 0.32 36.00 0.83 1.61 1,138 68.00 quote 0.00 0.00 0.00 3.55 4.00
quote 1.01 0.34 6.00 0.67 0.88 3.00 68.50 quote 0.00 0.00 0.00 3.20 4.80
quote 0.72 0.20 10.00 0.56 0.76 16.00 69.00 quote 4.72 0.00 10.00 3.20 5.10 10.00
quote 0.56 0.17 102.00 0.41 0.64 142.00 70.00 quote 0.00 0.00 0.00 3.60 5.90
quote 0.14 0.04 183.00 0.08 0.35 441.00 75.00 quote 0.00 0.00 0.00 7.65 11.55
CALLS PUTS
Expires March 19, 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 41.15 44.55 22.50 quote 0.11 0.00 0.00 0.00 0.05 675.00
quote 35.03 0.00 0.00 38.55 42.15 1.00 25.00 quote 0.01 -0.03 1.00 0.00 0.01 766.00
quote 28.60 0.00 0.00 36.25 39.55 5.00 27.50 quote 0.06 0.00 0.00 0.00 0.06 12.00
quote 33.00 0.00 0.00 33.65 37.05 1.00 30.00 quote 0.03 0.00 0.00 0.00 0.06 4,217
quote 0.00 0.00 0.00 31.15 34.55 32.50 quote 0.03 0.00 0.00 0.00 0.07 630.00
quote 30.42 0.00 0.00 28.75 31.95 3.00 35.00 quote 0.02 -0.01 2.00 0.00 0.09 1,666
quote 17.07 0.00 0.00 26.20 29.55 37.50 quote 0.21 0.00 0.00 0.00 0.14 729.00
quote 23.20 0.00 0.00 23.60 27.20 62.00 40.00 quote 0.06 0.00 0.00 0.00 0.05 3,190
quote 21.25 0.00 0.00 20.90 24.80 23.00 42.50 quote 0.05 0.00 0.00 0.00 0.30 821.00
quote 19.80 3.25 1.00 18.55 22.35 12.00 45.00 quote 0.03 -0.04 1.00 0.00 0.43 1,688
quote 18.80 3.80 2.00 16.80 19.00 32.00 47.50 quote 0.02 -0.05 9.00 0.00 0.48 2,873
quote 16.30 1.60 1.00 15.15 16.35 439.00 50.00 quote 0.01 -0.01 1.00 0.01 0.87 5,486
quote 9.75 0.00 0.00 12.60 13.30 840.00 52.50 quote 0.06 -0.01 18.00 0.01 0.44 6,017
quote 10.80 0.95 15.00 10.00 11.50 5,467 55.00 quote 0.10 -0.01 16.00 0.08 0.35 6,768
quote 0.00 0.00 0.00 9.35 11.20 56.00 quote 0.16 -0.04 10.00 0.08 0.25 14.00
quote 0.00 0.00 0.00 8.80 11.00 1.00 56.50 quote 0.00 0.00 0.00 0.16 0.38 1.00
quote 0.00 0.00 0.00 8.35 9.60 57.00 quote 0.21 -0.08 1.00 0.18 0.45 3.00
quote 8.18 0.33 2.00 7.90 9.45 7,521 57.50 quote 0.22 -0.03 55.00 0.22 0.63 7,703
quote 0.00 0.00 0.00 7.45 9.55 58.00 quote 0.33 0.07 6.00 0.23 1.20 40.00
quote 0.00 0.00 0.00 6.35 8.10 58.50 quote 0.00 0.00 0.00 0.33 0.61 8.00
quote 0.00 0.00 0.00 6.55 8.25 59.00 quote 0.34 -0.01 28.00 0.38 1.16 37.00
quote 5.70 0.85 2.00 6.25 6.65 2.00 59.50 quote 0.43 -0.13 20.00 0.45 1.20 37.00
quote 5.85 0.55 427.00 5.70 6.00 16,275 60.00 quote 0.60 0.10 1,219 0.52 0.64 12,597
quote 5.48 0.31 5.00 5.10 5.90 13.00 60.50 quote 0.49 -0.20 22.00 0.60 0.84 3.00
quote 5.52 1.02 6.00 4.65 5.85 3.00 61.00 quote 0.81 0.07 110.00 0.73 0.90 35.00
quote 4.90 0.75 3.00 4.30 4.95 22.00 61.50 quote 0.87 0.01 144.00 0.81 1.05 78.00
quote 4.40 0.30 33.00 4.20 5.55 42.00 62.00 quote 0.99 0.03 533.00 0.93 1.05 41.00
quote 4.00 0.39 201.00 3.90 4.05 7,564 62.50 quote 1.20 0.14 712.00 1.08 1.18 4,326
quote 3.61 0.50 19.00 3.55 3.75 26.00 63.00 quote 1.31 0.04 2,533 1.26 1.35 174.00
quote 3.43 0.62 12.00 3.15 4.05 161.00 63.50 quote 1.30 -0.23 15.00 1.15 1.66 104.00
quote 2.97 0.44 9.00 2.74 3.05 60.00 64.00 quote 1.69 0.09 169.00 1.61 1.75 46.00
quote 2.73 0.43 61.00 2.63 2.82 124.00 64.50 quote 1.96 0.02 22.00 1.67 1.93 281.00
quote 2.42 0.41 1,635 2.36 2.50 8,297 65.00 quote 2.06 0.01 100.00 1.91 2.23 2,485
65.30 Current price as of 2/25/2021 04:03:49 PM
quote 2.21 0.31 28.00 2.11 2.51 451.00 65.50 quote 2.09 -0.68 5.00 2.09 3.20 3.00
quote 1.99 0.42 2,387 1.87 2.03 937.00 66.00 quote 2.21 -0.47 5.00 2.45 2.73 41.00
quote 1.66 0.13 97.00 1.51 1.91 421.00 66.50 quote 2.27 -0.98 3.00 2.86 3.05 1.00
quote 1.60 0.31 190.00 1.32 1.70 81.00 67.00 quote 0.00 0.00 0.00 3.15 3.35 26.00
quote 1.32 0.20 408.00 1.32 1.52 4,141 67.50 quote 3.70 -0.03 6.00 3.45 4.25 620.00
quote 1.14 0.17 1,894 1.20 1.40 470.00 68.00 quote 3.95 0.00 14.00 3.85 4.00 7.00
quote 0.85 0.07 139.00 0.94 1.21 221.00 69.00 quote 4.85 0.00 9.00 4.30 4.85 9.00
quote 0.77 0.16 1,949 0.65 0.79 8,403 70.00 quote 6.10 0.22 1.00 5.35 6.30 307.00
quote 0.35 0.02 93.00 0.17 0.42 3,284 72.50 quote 7.90 -0.30 2.00 7.30 7.80 55.00
quote 0.25 0.05 236.00 0.21 0.25 1,345 75.00 quote 13.50 0.00 0.00 9.35 10.55 5.00
quote 0.09 0.02 23.00 0.05 0.16 1,338 80.00 quote 19.01 0.00 0.00 14.35 15.90 1.00
quote 0.04 -0.01 66.00 0.00 0.05 2,350 85.00 quote 21.75 -8.88 4.00 19.35 21.50 4.00
quote 0.04 0.01 10.00 0.01 0.03 1,672 90.00 quote 0.00 0.00 0.00 22.95 26.40
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.20 0.80 10.00 13.35 17.70 10.00 50.00 quote 0.12 0.00 0.00 0.00 0.13 408.00
quote 0.00 0.00 0.00 8.65 12.75 55.00 quote 0.12 -0.04 1.00 0.00 0.40 5.00
quote 0.00 0.00 0.00 7.70 11.65 56.00 quote 0.64 0.00 47.00 0.08 0.50 47.00
quote 0.00 0.00 0.00 6.75 10.75 57.00 quote 1.15 0.00 0.00 0.07 1.95 9.00
quote 0.00 0.00 0.00 6.30 10.30 57.50 quote 0.75 0.00 0.00 0.21 0.86 5.00
quote 5.87 0.00 0.00 6.10 9.85 1.00 58.00 quote 0.88 0.00 0.00 0.06 2.16 5.00
quote 5.57 0.00 0.00 5.65 9.40 1.00 58.50 quote 0.00 0.00 0.00 0.12 2.44
quote 6.22 0.62 1.00 5.00 8.60 2.00 59.00 quote 0.60 -0.40 1.00 0.13 2.01 4.00
quote 7.00 1.05 10.00 5.25 7.50 12.00 59.50 quote 1.18 0.00 0.00 0.19 1.98 12.00
quote 7.55 2.82 2.00 4.95 6.90 3.00 60.00 quote 0.47 -0.22 18.00 0.37 0.90 38.00
quote 0.00 0.00 0.00 4.45 6.80 60.50 quote 0.96 0.06 5.00 0.54 0.93 14.00
quote 4.98 0.38 1.00 3.75 6.60 37.00 61.00 quote 1.88 0.00 0.00 0.48 1.22 4.00
quote 4.30 2.01 6.00 2.94 5.95 6.00 61.50 quote 1.11 -0.30 2.00 0.80 1.29 2.00
quote 4.20 2.29 3.00 2.57 5.15 15.00 62.00 quote 1.21 -0.04 1.00 0.90 1.67 21.00
quote 4.20 1.96 1.00 3.50 4.85 3.00 62.50 quote 1.21 -1.37 1.00 1.05 1.75 41.00
quote 3.80 0.70 10.00 3.35 4.30 116.00 63.00 quote 1.55 0.18 65.00 1.16 1.94 71.00
quote 3.43 0.48 8.00 3.00 3.80 68.00 63.50 quote 1.80 0.10 1.00 1.31 2.22 43.00
quote 3.00 0.25 5.00 3.10 3.30 64.00 64.00 quote 1.65 -0.19 17.00 1.51 2.45 63.00
quote 3.20 0.72 2.00 2.53 3.05 45.00 64.50 quote 2.36 0.00 23.00 1.71 2.56 21.00
quote 2.88 0.63 10.00 2.39 2.97 93.00 65.00 quote 2.40 0.00 20.00 1.82 2.68 36.00
65.30 Current price as of 2/25/2021 04:03:49 PM
quote 2.24 0.08 9.00 2.08 2.70 2.00 65.50 quote 2.10 -0.52 1.00 2.17 2.79 42.00
quote 2.07 0.29 291.00 1.88 2.60 57.00 66.00 quote 0.00 0.00 0.00 2.45 2.98
quote 2.06 0.28 2.00 1.69 2.29 7.00 66.50 quote 3.29 0.00 1.00 2.72 3.40 1.00
quote 1.67 0.16 297.00 1.39 2.16 6.00 67.00 quote 0.00 0.00 0.00 2.95 3.55
quote 1.54 0.37 3.00 1.33 1.93 121.00 67.50 quote 0.00 0.00 0.00 3.50 3.90
quote 1.51 0.36 66.00 1.31 1.50 1,139 68.00 quote 0.00 0.00 0.00 3.35 4.85
quote 1.44 0.43 4.00 1.00 1.54 14.00 68.50 quote 0.00 0.00 0.00 3.90 5.20
quote 1.23 0.27 6.00 0.70 1.49 16.00 69.00 quote 0.00 0.00 0.00 3.80 5.80
quote 0.91 0.26 27.00 0.67 1.07 43.00 70.00 quote 0.00 0.00 0.00 4.10 7.25
quote 0.20 -0.01 12.00 0.21 0.43 218.00 75.00 quote 0.00 0.00 0.00 7.85 11.80
quote 0.00 0.00 0.00 0.01 2.20 80.00 quote 0.00 0.00 0.00 12.50 16.65

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.