Bulletin
Investor Alert

London Markets Close in:

Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

Market open

 --Real time quotes

May 12, 2021, 11:25 a.m.

/zigman2/quotes/202180826/composite

$

77.38

Change

-0.31 -0.41%

Volume

Volume 3.07m

Real time quotes

/zigman2/quotes/202180826/composite

Previous close

$ 77.69

$ 77.38

Change

-0.31 -0.41%

Day low

Day high

$77.25

$78.19

Open

52 week low

52 week high

$50.86

$80.72

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 26.90 28.05 50.00 quote 0.03 0.00 0.00 0.00 0.16 3.00
quote 0.00 0.00 0.00 20.90 24.30 55.00 quote 0.04 0.00 0.00 0.00 0.09 10.00
quote 0.00 0.00 0.00 15.55 19.20 60.00 quote 0.07 0.00 0.00 0.00 0.05 26.00
quote 0.00 0.00 0.00 12.85 13.70 64.00 quote 0.34 0.00 0.00 0.00 0.04 420.00
quote 0.00 0.00 0.00 12.45 13.30 64.50 quote 0.28 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 12.10 12.75 65.00 quote 0.01 -0.01 18.00 0.00 0.01 1,713
quote 0.00 0.00 0.00 10.45 13.70 65.50 quote 0.02 -0.01 18.00 0.00 0.04 411.00
quote 0.00 0.00 0.00 11.30 11.50 66.00 quote 0.00 0.00 0.00 0.00 0.44
quote 0.00 0.00 0.00 10.75 11.00 66.50 quote 0.01 -0.05 400.00 0.00 0.05 400.00
quote 0.00 0.00 0.00 10.25 10.50 67.00 quote 0.03 0.01 1.00 0.00 0.48 4.00
quote 0.00 0.00 0.00 9.75 10.15 67.50 quote 0.02 -0.58 9.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 8.90 9.50 68.00 quote 0.03 -0.58 9.00 0.00 0.05 11.00
quote 7.10 0.00 0.00 8.80 9.10 2.00 68.50 quote 0.03 0.00 8.00 0.01 0.03 8.00
quote 11.01 4.52 1.00 8.35 8.55 8.00 69.00 quote 0.02 0.00 24.00 0.02 0.05 42.00
quote 9.60 0.00 0.00 7.80 8.05 1.00 69.50 quote 0.06 0.03 7.00 0.02 0.05 40.00
quote 8.03 0.33 7.00 7.25 7.60 47.00 70.00 quote 0.01 -0.19 1.00 0.03 0.05 4.00
quote 0.00 0.00 0.00 6.80 7.05 70.50 quote 0.07 -0.21 20.00 0.04 0.06 21.00
quote 6.53 -0.18 6.00 6.00 6.85 11.00 71.00 quote 0.05 0.00 1.00 0.05 0.08 211.00
quote 6.56 0.31 1.00 5.85 6.05 2.00 71.50 quote 0.05 0.02 4.00 0.06 0.09 130.00
quote 3.50 0.00 0.00 5.35 5.60 5.00 72.00 quote 0.07 0.06 17.00 0.07 0.10 758.00
quote 6.76 0.00 0.00 4.60 5.30 1.00 72.50 quote 0.11 -0.02 1.00 0.09 0.11 96.00
quote 7.30 0.40 9.00 4.40 4.60 99.00 73.00 quote 0.02 -0.01 3.00 0.11 0.14 73.00
quote 2.17 0.00 0.00 3.90 4.15 16.00 73.50 quote 0.17 0.14 6.00 0.14 0.16 32.00
quote 3.94 -2.16 1.00 3.40 4.15 64.00 74.00 quote 0.10 -0.03 51.00 0.17 0.19 308.00
quote 3.65 -1.55 5.00 3.00 3.15 15.00 74.50 quote 0.20 0.05 3.00 0.21 0.23 164.00
quote 2.65 -2.67 15.00 2.61 2.69 249.00 75.00 quote 0.23 0.07 185.00 0.26 0.28 1,168
quote 2.45 -2.52 8.00 2.16 2.25 125.00 75.50 quote 0.16 -0.07 10.00 0.31 0.33 219.00
quote 2.10 0.15 1.00 1.73 1.82 721.00 76.00 quote 0.38 0.12 144.00 0.38 0.40 438.00
quote 1.00 -0.08 338.00 1.03 1.08 520.00 77.00 quote 0.69 0.19 1,838 0.64 0.68 872.00
77.38 Current price as of 5/12/2021 11:25:25 AM
quote 0.54 -0.09 660.00 0.54 0.57 1,782 78.00 quote 1.09 0.17 220.00 1.11 1.18 447.00
quote 0.29 0.0100 305.00 0.27 0.30 570.00 79.00 quote 1.90 0.32 21.00 1.84 1.98 589.00
quote 0.14 -0.0100 172.00 0.14 0.16 2,398 80.00 quote 2.47 -0.13 20.00 2.72 2.87 1,268
quote 0.08 -0.01 94.00 0.07 0.09 1,109 81.00 quote 3.39 2.25 26.00 3.40 4.15 160.00
quote 0.04 0.00 26.00 0.03 0.05 624.00 82.00 quote 4.50 2.88 6.00 4.60 4.80 125.00
quote 0.01 -0.01 3.00 0.01 0.03 212.00 83.00 quote 4.80 0.00 0.00 5.60 5.75 5.00
quote 0.02 -0.05 18.00 0.00 0.02 119.00 84.00 quote 5.59 0.00 0.00 6.55 6.70 10.00
quote 0.03 -0.02 10.00 0.00 0.01 94.00 85.00 quote 9.50 0.00 0.00 7.55 7.70 1.00
quote 0.01 0.00 0.00 0.00 0.02 46.00 90.00 quote 0.00 0.00 0.00 12.45 13.05
quote 0.00 0.00 0.00 0.00 0.21 95.00 quote 0.00 0.00 0.00 17.35 18.10
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.11 0.00 0.00 41.20 44.25 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 38.35 41.65 37.50 quote 0.00 0.00 0.00 0.00 0.12
quote 33.54 0.00 0.00 36.10 39.35 1.00 40.00 quote 0.03 0.00 0.00 0.00 0.12 600.00
quote 0.00 0.00 0.00 34.55 36.70 42.50 quote 0.01 0.00 0.00 0.00 0.12 800.00
quote 0.00 0.00 0.00 31.80 33.00 45.00 quote 0.01 0.00 1.00 0.00 0.04 29.00
quote 0.00 0.00 0.00 28.25 31.70 47.50 quote 0.02 0.00 0.00 0.00 0.12 26.00
quote 29.08 0.00 0.00 27.10 28.65 4.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 104.00
quote 21.65 0.00 0.00 24.60 25.05 11.00 52.50 quote 0.01 -0.03 1.00 0.00 0.06 353.00
quote 24.93 0.88 10.00 21.80 23.25 14.00 55.00 quote 0.01 -0.01 1.00 0.00 0.03 266.00
quote 17.35 0.00 0.00 19.50 20.30 15.00 57.50 quote 0.02 0.00 3.00 0.00 0.05 271.00
quote 20.30 0.80 2.00 17.10 18.55 189.00 60.00 quote 0.03 0.01 9.00 0.00 0.03 3,819
quote 15.30 -2.43 3.00 14.45 15.05 175.00 62.50 quote 0.02 -0.01 2.00 0.00 0.09 1,266
quote 12.61 -0.02 1.00 12.30 12.55 663.00 65.00 quote 0.02 -0.03 2.00 0.02 0.03 3,092
quote 0.00 0.00 0.00 11.30 11.50 66.00 quote 0.00 0.00 0.00 0.03 0.04
quote 0.00 0.00 0.00 9.85 11.95 67.00 quote 0.00 0.00 0.00 0.04 0.06
quote 10.37 0.10 1.00 9.85 10.00 2,686 67.50 quote 0.05 0.02 2.00 0.05 0.08 2,014
quote 10.89 0.00 0.00 9.35 9.55 6.00 68.00 quote 0.04 0.00 1.00 0.06 0.08 1.00
quote 0.00 0.00 0.00 8.40 8.60 69.00 quote 0.06 0.00 0.00 0.08 0.10 48.00
quote 0.00 0.00 0.00 7.80 8.05 69.50 quote 0.10 0.00 1.00 0.10 0.11 1.00
quote 7.75 -2.85 8.00 7.40 7.60 3,398 70.00 quote 0.12 0.03 2.00 0.12 0.13 3,728
quote 0.00 0.00 0.00 6.90 7.10 70.50 quote 0.12 0.00 1.00 0.13 0.15 1.00
quote 8.30 0.00 0.00 6.50 6.65 37.00 71.00 quote 0.13 0.06 1.00 0.16 0.17 266.00
quote 0.00 0.00 0.00 5.95 6.15 71.50 quote 0.06 -0.09 2.00 0.18 0.20 5.00
quote 6.50 0.00 0.00 5.10 6.50 44.00 72.00 quote 0.10 0.04 13.00 0.21 0.23 369.00
quote 5.15 -0.25 2.00 5.05 5.20 3,363 72.50 quote 0.23 0.12 57.00 0.25 0.26 5,750
quote 5.25 0.41 1.00 4.55 5.25 101.00 73.00 quote 0.27 0.06 30.00 0.29 0.31 161.00
quote 5.00 0.00 0.00 4.00 4.30 34.00 73.50 quote 0.26 -0.02 3.00 0.34 0.36 145.00
quote 4.32 -1.50 59.00 3.70 3.85 191.00 74.00 quote 0.29 -0.03 3.00 0.40 0.42 1,981
quote 3.40 -0.70 2.00 3.30 3.45 576.00 74.50 quote 0.36 0.21 40.00 0.47 0.50 865.00
quote 2.92 -0.13 4.00 2.95 3.05 9,771 75.00 quote 0.59 0.16 254.00 0.56 0.58 10,548
quote 4.53 0.93 7.00 2.56 2.62 357.00 75.50 quote 0.66 0.09 9.00 0.67 0.70 1,103
quote 2.20 -0.14 32.00 2.19 2.25 351.00 76.00 quote 0.81 0.14 36.00 0.79 0.83 557.00
quote 1.89 -0.16 52.00 1.84 1.91 461.00 76.50 quote 0.98 0.17 24.00 0.94 0.99 455.00
quote 1.57 -0.15 36.00 1.53 1.58 449.00 77.00 quote 1.16 0.18 83.00 1.13 1.17 455.00
77.38 Current price as of 5/12/2021 11:25:25 AM
quote 1.29 -0.08 31.00 1.26 1.32 14,925 77.50 quote 1.40 0.24 136.00 1.36 1.41 12,736
quote 1.08 -0.01 339.00 1.04 1.09 487.00 78.00 quote 1.68 0.26 35.00 1.64 1.68 1,996
quote 0.93 0.00 8.00 0.86 0.89 521.00 78.50 quote 1.76 0.09 13.00 1.95 1.99 264.00
quote 0.70 0.00 116.00 0.71 0.74 1,102 79.00 quote 2.28 0.33 23.00 2.29 2.35 291.00
quote 0.61 0.03 2.00 0.57 0.61 284.00 79.50 quote 2.35 0.21 4.00 2.66 2.75 229.00
quote 0.49 0.03 121.00 0.47 0.49 10,602 80.00 quote 2.74 -0.11 2.00 3.05 3.20 2,074
quote 0.30 0.03 30.00 0.31 0.33 581.00 81.00 quote 3.55 -0.05 1.00 3.90 4.00 177.00
quote 0.18 -0.01 3.00 0.21 0.22 1,040 82.00 quote 2.27 -1.28 7.00 3.50 5.45 21.00
quote 0.12 -0.01 1.00 0.17 0.18 4,466 82.50 quote 2.68 -1.42 4.00 5.20 5.40 34.00
quote 0.11 -0.34 42.00 0.13 0.14 250.00 83.00 quote 5.35 1.65 1.00 4.45 6.15 45.00
quote 0.08 -0.23 53.00 0.08 0.09 137.00 84.00 quote 4.25 -1.70 1.00 5.10 7.10 9.00
quote 0.05 0.00 1.00 0.05 0.06 4,220 85.00 quote 7.25 -0.38 100.00 7.60 7.85 85.00
quote 0.00 0.00 0.00 0.03 0.04 20.00 86.00 quote 0.00 0.00 0.00 8.60 8.75
quote 0.00 0.00 0.00 0.02 0.03 87.00 quote 0.00 0.00 0.00 9.55 9.80
quote 0.02 -0.05 31.00 0.00 0.03 83.00 87.50 quote 8.65 0.00 0.00 10.05 10.25 1.00
quote 0.03 0.00 20.00 0.00 0.03 198.00 90.00 quote 11.15 0.00 0.00 12.30 13.15 90.00
quote 0.02 -0.03 1.00 0.00 0.03 125.00 95.00 quote 0.00 0.00 0.00 17.40 17.95
quote 0.02 0.00 0.00 0.00 0.01 50.00 100.00 quote 32.40 0.00 0.00 22.20 24.60
CALLS PUTS
Expires May 28, 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 22.25 23.05 55.00 quote 0.00 0.00 0.00 0.01 0.16
quote 0.00 0.00 0.00 17.30 17.85 60.00 quote 0.10 -0.10 3.00 0.01 0.21 3.00
quote 0.00 0.00 0.00 12.35 12.60 65.00 quote 0.13 0.00 0.00 0.01 0.38 3.00
quote 8.15 0.00 0.00 10.40 10.65 2.00 67.00 quote 0.17 0.00 0.00 0.01 0.45 2.00
quote 11.80 0.00 0.00 9.35 9.70 3.00 68.00 quote 0.16 0.00 0.00 0.03 0.51 20.00
quote 9.72 0.00 0.00 8.95 9.20 1.00 68.50 quote 0.06 -0.14 10.00 0.11 0.24 11.00
quote 11.05 0.05 3.00 8.45 8.65 2.00 69.00 quote 0.14 0.06 1.00 0.12 0.24 22.00
quote 11.00 1.00 1.00 8.00 8.35 1.00 69.50 quote 0.06 -0.18 11.00 0.14 0.53 52.00
quote 5.85 0.00 0.00 7.50 7.70 9.00 70.00 quote 0.21 0.14 9.00 0.15 0.49 18.00
quote 4.48 0.00 0.00 6.95 7.30 16.00 70.50 quote 0.22 0.00 0.00 0.19 0.38 3.00
quote 0.00 0.00 0.00 6.55 6.80 71.00 quote 0.25 0.00 0.00 0.23 0.32 157.00
quote 8.85 1.79 4.00 6.10 6.40 13.00 71.50 quote 0.30 0.22 1.00 0.27 0.36 31.00
quote 7.40 0.00 0.00 4.85 6.60 1.00 72.00 quote 0.11 -0.09 4.00 0.31 0.41 24.00
quote 7.00 3.50 1.00 5.05 6.20 3.00 72.50 quote 0.34 0.20 1.00 0.37 0.45 43.00
quote 7.35 4.00 1.00 4.75 4.95 7.00 73.00 quote 0.41 0.26 6.00 0.43 0.51 67.00
quote 0.00 0.00 0.00 4.35 4.55 73.50 quote 0.20 0.04 31.00 0.50 0.58 38.00
quote 4.55 -0.55 2.00 3.95 4.15 208.00 74.00 quote 0.50 0.26 3.00 0.58 0.75 164.00
quote 4.20 -1.30 4.00 3.55 3.70 38.00 74.50 quote 0.67 0.42 2.00 0.68 0.77 55.00
quote 3.63 -0.67 7.00 3.15 3.30 222.00 75.00 quote 0.70 0.00 1.00 0.81 0.89 243.00
quote 2.89 -2.21 3.00 2.81 2.93 105.00 75.50 quote 0.87 0.52 2.00 0.93 1.03 23.00
quote 3.50 -1.45 23.00 2.47 2.59 62.00 76.00 quote 1.09 0.54 10.00 1.10 1.18 92.00
quote 2.22 -0.11 1.00 2.18 2.27 117.00 76.50 quote 0.38 -0.28 18.00 1.28 1.37 263.00
quote 2.10 0.08 14.00 1.88 1.97 225.00 77.00 quote 0.48 0.02 3.00 1.50 1.58 230.00
77.38 Current price as of 5/12/2021 11:25:25 AM
quote 2.05 -0.48 1.00 1.62 1.71 45.00 77.50 quote 1.57 0.91 54.00 1.72 1.83 38.00
quote 1.66 0.22 2.00 1.39 1.47 73.00 78.00 quote 1.81 0.03 1.00 1.96 2.09 208.00
quote 1.21 -0.04 11.00 1.18 1.25 53.00 78.50 quote 1.87 0.61 8.00 2.15 2.40 29.00
quote 1.16 0.15 2.00 0.99 1.08 159.00 79.00 quote 2.40 1.42 35.00 2.51 2.71 64.00
quote 0.94 -0.09 7.00 0.84 0.92 74.00 79.50 quote 2.50 1.24 33.00 2.91 3.05 203.00
quote 0.73 0.00 34.00 0.71 0.75 444.00 80.00 quote 3.35 0.74 61.00 3.30 3.45 96.00
quote 0.51 0.00 39.00 0.49 0.54 166.00 81.00 quote 3.80 1.77 15.00 4.05 4.35 57.00
quote 0.35 0.00 1.00 0.34 0.40 139.00 82.00 quote 4.60 0.22 2.00 4.90 5.10 7.00
quote 0.28 -0.39 4.00 0.23 0.35 63.00 83.00 quote 3.27 -3.35 1.00 5.80 5.95 2.00
quote 0.18 -0.15 15.00 0.16 0.21 107.00 84.00 quote 4.07 -1.28 1.00 6.70 7.00 1.00
quote 0.12 0.00 96.00 0.11 0.14 202.00 85.00 quote 7.44 -0.96 3.00 7.20 8.40 3.00
quote 0.00 0.00 0.00 0.02 0.43 86.00 quote 0.00 0.00 0.00 8.65 8.80
quote 0.13 0.00 1.00 0.01 0.50 1.00 87.00 quote 0.00 0.00 0.00 9.50 9.80
quote 0.10 0.04 2.00 0.00 0.21 58.00 90.00 quote 0.00 0.00 0.00 10.65 14.55
quote 0.00 0.00 0.00 0.00 0.49 95.00 quote 0.00 0.00 0.00 16.25 18.55

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.