Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ORCL Feb 20 2010 20.00 3.60 0.20 5.88 3.60 3.60 3.40 3.75 1 106
ORCL Feb 20 2010 21.00 2.52 0.32 14.55 2.55 2.40 2.52 2.68 258 807
ORCL Feb 20 2010 22.00 1.70 0.46 37.10 1.70 1.49 1.56 1.60 137 2,019
ORCL Feb 20 2010 23.00 0.80 0.27 50.94 0.86 0.60 0.71 0.75 2,120 14,165
ORCL Feb 20 2010 24.00 0.23 0.08 53.33 0.27 0.17 0.20 0.22 9,359 32,913
ORCL Feb 20 2010 25.00 0.05 0.01 25.00 0.05 0.03 0.03 0.05 434 21,209
ORCL Feb 20 2010 26.00 0.02 0.01 100.00 0.02 0.01 0.01 0.02 11 14,194
ORCL Feb 20 2010 27.00 0.01 — — 0.01 0.01 0.01 0.02 9 2,400
ORCL Feb 20 2010 28.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 10 282
ORCL Feb 20 2010 29.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 50 82
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ORCL Feb 20 2010 20.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.03 10 3,863
ORCL Feb 20 2010 21.00 0.02 -0.02 -50.00 0.02 0.02 0.02 0.03 70 1,761
ORCL Feb 20 2010 22.00 0.06 -0.04 -40.00 0.06 0.05 0.05 0.07 4 6,783
ORCL Feb 20 2010 23.00 0.22 -0.17 -43.59 0.29 0.17 0.20 0.22 435 15,781
ORCL Feb 20 2010 24.00 0.71 -0.28 -28.28 0.85 0.61 0.67 0.70 899 18,156
ORCL Feb 20 2010 25.00 1.48 -0.37 -20.00 1.72 1.40 1.50 1.54 634 6,304
ORCL Feb 20 2010 26.00 2.44 -0.37 -13.17 2.52 2.43 2.47 2.51 89 3,159
ORCL Feb 20 2010 27.00 3.90 0.40 11.43 3.90 3.25 3.30 3.60 61 2,131
ORCL Feb 20 2010 28.00 4.00 -0.15 -3.61 4.00 4.00 4.25 4.60 75 169
ORCL Feb 20 2010 29.00 5.15 0.75 17.05 5.15 5.15 5.25 5.80 100 —
Return to Top