View by Expiration: Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | ORCL140118C00015000 | 18.45 | 0.00 | 19.95 | 20.10 | 0 | 106 | | 18.00 | ORCL140118C00018000 | 13.95 | 0.00 | 16.95 | 17.10 | 0 | 77 | | 20.00 | ORCL140118C00020000 | 13.92 | 0.00 | 14.95 | 15.15 | 16 | 657 | | 21.00 | ORCL140118C00021000 | 12.70 | 0.00 | 13.95 | 14.15 | 27 | 27 | | 22.00 | ORCL140118C00022000 | 10.95 | 0.00 | 13.00 | 13.20 | 15 | 15 | | 23.00 | ORCL140118C00023000 | 12.05 |  0.50 | 12.05 | 12.25 | 10 | 418 | | 24.00 | ORCL140118C00024000 | 9.80 | 0.00 | 11.10 | 11.25 | 36 | 36 | | 25.00 | ORCL140118C00025000 | 10.25 | 0.70 | 10.25 | 10.30 | 22 | 1,392 | | 28.00 | ORCL140118C00028000 | 7.15 | 0.00 | 7.50 | 7.60 | 51 | 1,538 | | 29.00 | ORCL140118C00029000 | 5.44 | 0.00 | 6.65 | 6.75 | 10 | 27 | | 30.00 | ORCL140118C00030000 | 5.84 | 0.49 | 5.80 | 5.90 | 87 | 15,389 | | 31.00 | ORCL140118C00031000 | 4.35 | 0.00 | 5.05 | 5.15 | 3 | 92 | | 32.00 | ORCL140118C00032000 | 4.32 | 0.32 | 4.35 | 4.40 | 55 | 6,883 | | 33.00 | ORCL140118C00033000 | 3.30 | 0.00 | 3.65 | 3.75 | 158 | 843 | | 34.00 | ORCL140118C00034000 | 2.98 | 0.23 | 3.05 | 3.10 | 70 | 1,233 | | 35.00 | ORCL140118C00035000 | 2.50 | 0.32 | 2.52 | 2.54 | 56 | 21,715 | | 36.00 | ORCL140118C00036000 | 2.01 | 0.19 | 2.03 | 2.06 | 22 | 1,836 | | 37.00 | ORCL140118C00037000 | 1.64 | 0.27 | 1.62 | 1.64 | 203 | 34,460 | | 38.00 | ORCL140118C00038000 | 1.28 | 0.23 | 1.27 | 1.30 | 10 | 1,529 | | 39.00 | ORCL140118C00039000 | 0.81 | 0.00 | 0.99 | 1.02 | 1 | 2,574 | | 40.00 | ORCL140118C00040000 | 0.76 | 0.14 | 0.76 | 0.79 | 695 | 17,606 | | 41.00 | ORCL140118C00041000 | 0.51 | 0.03 | 0.58 | 0.61 | 169 | 1,497 | | 42.00 | ORCL140118C00042000 | 0.41 | 0.05 | 0.44 | 0.47 | 2 | 4,049 | | 43.00 | ORCL140118C00043000 | 0.30 | 0.08 | 0.33 | 0.35 | 1 | 246 | | 44.00 | ORCL140118C00044000 | 0.23 | 0.03 | 0.25 | 0.27 | 1 | 108 | | 45.00 | ORCL140118C00045000 | 0.19 | 0.03 | 0.19 | 0.21 | 90 | 3,638 | | 50.00 | ORCL140118C00050000 | 0.05 | 0.01 | 0.05 | 0.07 | 19 | 227 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | ORCL140118P00015000 | 0.08 | 0.00 | 0.04 | 0.06 | 21 | 4,433 | | 18.00 | ORCL140118P00018000 | 0.09 | 0.01 | 0.07 | 0.09 | 500 | 6,601 | | 20.00 | ORCL140118P00020000 | 0.13 | 0.00 | 0.11 | 0.13 | 79 | 4,762 | | 21.00 | ORCL140118P00021000 | 0.14 | 0.00 | 0.13 | 0.15 | 101 | 287 | | 22.00 | ORCL140118P00022000 | 0.18 | 0.00 | 0.16 | 0.18 | 1 | 204 | | 23.00 | ORCL140118P00023000 | 0.22 | 0.08 | 0.20 | 0.23 | 3 | 8,942 | | 24.00 | ORCL140118P00024000 | 0.28 | 0.00 | 0.25 | 0.26 | 1 | 172 | | 25.00 | ORCL140118P00025000 | 0.32 | 0.06 | 0.30 | 0.32 | 40 | 8,423 | | 26.00 | ORCL140118P00026000 | 0.43 | 0.00 | 0.37 | 0.39 | 1 | 2,647 | | 27.00 | ORCL140118P00027000 | 0.51 | 0.03 | 0.47 | 0.49 | 1 | 156 | | 28.00 | ORCL140118P00028000 | 0.66 | 0.00 | 0.60 | 0.61 | 100 | 13,793 | | 29.00 | ORCL140118P00029000 | 0.85 | 0.00 | 0.73 | 0.75 | 1 | 415 | | 30.00 | ORCL140118P00030000 | 1.00 | 0.00 | 0.91 | 0.93 | 564 | 21,958 | | 31.00 | ORCL140118P00031000 | 1.17 | 0.08 | 1.13 | 1.15 | 11 | 350 | | 32.00 | ORCL140118P00032000 | 1.54 | 0.06 | 1.40 | 1.42 | 1 | 14,008 | | 33.00 | ORCL140118P00033000 | 1.91 | 0.00 | 1.72 | 1.75 | 67 | 218 | | 34.00 | ORCL140118P00034000 | 2.20 | 0.18 | 2.10 | 2.14 | 101 | 1,415 | | 35.00 | ORCL140118P00035000 | 2.58 | 0.25 | 2.56 | 2.59 | 21 | 6,179 | | 36.00 | ORCL140118P00036000 | 3.15 | 0.65 | 3.05 | 3.10 | 142 | 38 | | 37.00 | ORCL140118P00037000 | 5.15 | 0.00 | 3.65 | 3.70 | 65 | 1,755 | | 38.00 | ORCL140118P00038000 | 4.66 | 0.00 | 4.30 | 4.35 | 1 | 29 | | 39.00 | ORCL140118P00039000 | 5.95 | 0.00 | 5.00 | 5.10 | 5 | 5 | | 40.00 | ORCL140118P00040000 | 6.60 | 0.00 | 5.80 | 5.85 | 1 | 6,537 | | 41.00 | ORCL140118P00041000 | 8.85 | 0.00 | 6.60 | 6.70 | 10 | 10 | | 42.00 | ORCL140118P00042000 | 8.15 | 0.00 | 7.45 | 7.55 | 0 | 298 | | 43.00 | ORCL140118P00043000 | 10.70 | 0.00 | 8.35 | 8.45 | 60 | 60 | | 45.00 | ORCL140118P00045000 | 10.95 | 0.00 | 10.20 | 10.45 | 0 | 10 | | 48.00 | ORCL140118P00048000 | 15.25 | 0.00 | 13.05 | 13.30 | 20 | 20 | | 50.00 | ORCL140118P00050000 | 17.70 | 0.00 | 15.05 | 15.25 | 0 | 28 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|