Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Oracle Corp (ORCL)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170127C00031500 C 01/27/17 31.5 8.05 8.75
ORCL 170127C00032000 C 01/27/17 32.0 7.35 8.65
ORCL 170127C00033000 C 01/27/17 33.0 6.15 7.55
ORCL 170127C00033500 C 01/27/17 33.5 5.65 7.05
ORCL 170127C00034000 C 01/27/17 34.0 5.20 6.55
ORCL 170127C00034500 C 01/27/17 34.5 4.85 6.10
ORCL 170127C00035000 C 01/27/17 35.0 4.25 5.65
ORCL 170127C00035500 C 01/27/17 35.5 3.80 5.15
ORCL 170127C00036000 C 01/27/17 36.0 3.30 4.70
ORCL 170127C00036500 C 01/27/17 36.5 2.92 3.70
ORCL 170127C00037000 C 01/27/17 37.0 2.17 3.30
ORCL 170127C00037500 C 01/27/17 37.5 1.92 2.68
ORCL 170127C00038000 C 01/27/17 38.0 1.57 2.06
ORCL 170127C00038500 C 01/27/17 38.5 1.38 1.42
ORCL 170127C00039000 C 01/27/17 39.0 0.91 0.95
ORCL 170127C00039500 C 01/27/17 39.5 0.50 0.53
ORCL 170127C00040000 C 01/27/17 40.0 0.20 0.22
ORCL 170127C00040500 C 01/27/17 40.5 0.05 0.07
ORCL 170127C00041000 C 01/27/17 41.0 0.00 0.03
ORCL 170127C00041500 C 01/27/17 41.5 0.00 0.03
ORCL 170127C00042000 C 01/27/17 42.0 0.00 0.02
ORCL 170127C00042500 C 01/27/17 42.5 0.00 0.07
ORCL 170127C00043000 C 01/27/17 43.0 0.00 0.05
ORCL 170127C00043500 C 01/27/17 43.5 0.00 0.06
ORCL 170127C00044000 C 01/27/17 44.0 0.00 0.06
ORCL 170127C00044500 C 01/27/17 44.5 0.00 0.06
ORCL 170127C00045000 C 01/27/17 45.0 0.00 0.06
ORCL 170127C00045500 C 01/27/17 45.5 0.00 0.06
ORCL 170127C00046000 C 01/27/17 46.0 0.00 0.06
ORCL 170127C00046500 C 01/27/17 46.5 0.00 0.06
ORCL 170127C00047000 C 01/27/17 47.0 0.00 0.05
ORCL 170127C00047500 C 01/27/17 47.5 0.00 0.06
ORCL 170127C00048000 C 01/27/17 48.0 0.00 0.05
ORCL 170127C00048500 C 01/27/17 48.5 0.00 0.06
ORCL 170127P00031500 P 01/27/17 31.5 0.00 0.12
ORCL 170127P00032000 P 01/27/17 32.0 0.00 0.13
ORCL 170127P00033000 P 01/27/17 33.0 0.00 0.12
ORCL 170127P00033500 P 01/27/17 33.5 0.00 0.14
ORCL 170127P00034000 P 01/27/17 34.0 0.00 0.05
ORCL 170127P00034500 P 01/27/17 34.5 0.00 0.08
ORCL 170127P00035000 P 01/27/17 35.0 0.00 0.04
ORCL 170127P00035500 P 01/27/17 35.5 0.00 0.03
ORCL 170127P00036000 P 01/27/17 36.0 0.00 0.03
ORCL 170127P00036500 P 01/27/17 36.5 0.00 0.03
ORCL 170127P00037000 P 01/27/17 37.0 0.00 0.03
ORCL 170127P00037500 P 01/27/17 37.5 0.00 0.03
ORCL 170127P00038000 P 01/27/17 38.0 0.01 0.03
ORCL 170127P00038500 P 01/27/17 38.5 0.01 0.03
ORCL 170127P00039000 P 01/27/17 39.0 0.04 0.06
ORCL 170127P00039500 P 01/27/17 39.5 0.12 0.14
ORCL 170127P00040000 P 01/27/17 40.0 0.32 0.34
ORCL 170127P00040500 P 01/27/17 40.5 0.66 0.69
ORCL 170127P00041000 P 01/27/17 41.0 1.06 1.19
ORCL 170127P00041500 P 01/27/17 41.5 1.43 1.78
ORCL 170127P00042000 P 01/27/17 42.0 1.93 2.15
ORCL 170127P00042500 P 01/27/17 42.5 2.36 3.30
ORCL 170127P00043000 P 01/27/17 43.0 2.76 3.80
ORCL 170127P00043500 P 01/27/17 43.5 3.25 4.30
ORCL 170127P00044000 P 01/27/17 44.0 3.75 4.75
ORCL 170127P00044500 P 01/27/17 44.5 4.25 5.30
ORCL 170127P00045000 P 01/27/17 45.0 4.85 5.85
ORCL 170127P00045500 P 01/27/17 45.5 5.25 6.30
ORCL 170127P00046000 P 01/27/17 46.0 5.75 6.80
ORCL 170127P00046500 P 01/27/17 46.5 6.25 7.30
ORCL 170127P00047000 P 01/27/17 47.0 6.75 7.80
ORCL 170127P00047500 P 01/27/17 47.5 7.25 8.35
ORCL 170127P00048000 P 01/27/17 48.0 7.75 8.75
ORCL 170127P00048500 P 01/27/17 48.5 8.45 8.95
ORCL 170203C00031500 C 02/03/17 31.5 7.90 8.90
ORCL 170203C00032000 C 02/03/17 32.0 5.85 10.00
ORCL 170203C00033000 C 02/03/17 33.0 5.05 9.00
ORCL 170203C00033500 C 02/03/17 33.5 5.65 8.20
ORCL 170203C00034000 C 02/03/17 34.0 5.35 7.50
ORCL 170203C00034500 C 02/03/17 34.5 4.75 7.55
ORCL 170203C00035000 C 02/03/17 35.0 4.35 5.45
ORCL 170203C00035500 C 02/03/17 35.5 3.90 4.70
ORCL 170203C00036000 C 02/03/17 36.0 3.40 4.15
ORCL 170203C00036500 C 02/03/17 36.5 2.98 3.90
ORCL 170203C00037000 C 02/03/17 37.0 2.60 3.15
ORCL 170203C00037500 C 02/03/17 37.5 2.12 2.62
ORCL 170203C00038000 C 02/03/17 38.0 1.91 1.95
ORCL 170203C00038500 C 02/03/17 38.5 1.35 1.66
ORCL 170203C00039000 C 02/03/17 39.0 0.98 1.08
ORCL 170203C00039500 C 02/03/17 39.5 0.61 0.65
ORCL 170203C00040000 C 02/03/17 40.0 0.32 0.35
ORCL 170203C00040500 C 02/03/17 40.5 0.13 0.16
ORCL 170203C00041000 C 02/03/17 41.0 0.04 0.08
ORCL 170203C00041500 C 02/03/17 41.5 0.00 0.04
ORCL 170203C00042000 C 02/03/17 42.0 0.00 0.03
ORCL 170203C00042500 C 02/03/17 42.5 0.00 0.02
ORCL 170203C00043000 C 02/03/17 43.0 0.00 0.01
ORCL 170203C00043500 C 02/03/17 43.5 0.00 0.02
ORCL 170203C00044000 C 02/03/17 44.0 0.00 0.02
ORCL 170203C00044500 C 02/03/17 44.5 0.00 0.01
ORCL 170203C00045000 C 02/03/17 45.0 0.00 0.01
ORCL 170203C00045500 C 02/03/17 45.5 0.00 0.01
ORCL 170203C00046000 C 02/03/17 46.0 0.00 0.02
ORCL 170203C00046500 C 02/03/17 46.5 0.00 0.02
ORCL 170203C00047000 C 02/03/17 47.0 0.00 0.02
ORCL 170203C00047500 C 02/03/17 47.5 0.00 0.01
ORCL 170203C00048000 C 02/03/17 48.0 0.00 0.01
ORCL 170203C00048500 C 02/03/17 48.5 0.00 0.02
ORCL 170203P00031500 P 02/03/17 31.5 0.00 0.02
ORCL 170203P00032000 P 02/03/17 32.0 0.00 0.03
ORCL 170203P00033000 P 02/03/17 33.0 0.00 0.03
ORCL 170203P00033500 P 02/03/17 33.5 0.00 0.02
ORCL 170203P00034000 P 02/03/17 34.0 0.00 0.03
ORCL 170203P00034500 P 02/03/17 34.5 0.00 0.03
ORCL 170203P00035000 P 02/03/17 35.0 0.00 0.03
ORCL 170203P00035500 P 02/03/17 35.5 0.00 0.03
ORCL 170203P00036000 P 02/03/17 36.0 0.00 0.03
ORCL 170203P00036500 P 02/03/17 36.5 0.00 0.04
ORCL 170203P00037000 P 02/03/17 37.0 0.01 0.06
ORCL 170203P00037500 P 02/03/17 37.5 0.01 0.07
ORCL 170203P00038000 P 02/03/17 38.0 0.04 0.06
ORCL 170203P00038500 P 02/03/17 38.5 0.05 0.11
ORCL 170203P00039000 P 02/03/17 39.0 0.11 0.15
ORCL 170203P00039500 P 02/03/17 39.5 0.23 0.26
ORCL 170203P00040000 P 02/03/17 40.0 0.43 0.46
ORCL 170203P00040500 P 02/03/17 40.5 0.71 0.80
ORCL 170203P00041000 P 02/03/17 41.0 0.99 1.28
ORCL 170203P00041500 P 02/03/17 41.5 1.40 1.94
ORCL 170203P00042000 P 02/03/17 42.0 1.91 2.65
ORCL 170203P00042500 P 02/03/17 42.5 2.41 3.15
ORCL 170203P00043000 P 02/03/17 43.0 1.90 3.65
ORCL 170203P00043500 P 02/03/17 43.5 3.35 4.15
ORCL 170203P00044000 P 02/03/17 44.0 3.85 4.65
ORCL 170203P00044500 P 02/03/17 44.5 4.35 5.15
ORCL 170203P00045000 P 02/03/17 45.0 3.45 5.65
ORCL 170203P00045500 P 02/03/17 45.5 3.65 6.15
ORCL 170203P00046000 P 02/03/17 46.0 4.30 8.20
ORCL 170203P00046500 P 02/03/17 46.5 6.35 7.15
ORCL 170203P00047000 P 02/03/17 47.0 5.60 9.10
ORCL 170203P00047500 P 02/03/17 47.5 5.70 9.60
ORCL 170203P00048000 P 02/03/17 48.0 6.20 10.05
ORCL 170203P00048500 P 02/03/17 48.5 8.30 9.15
ORCL 170210C00031500 C 02/10/17 31.5 7.85 8.90
ORCL 170210C00032000 C 02/10/17 32.0 5.85 9.70
ORCL 170210C00032500 C 02/10/17 32.5 5.75 9.30
ORCL 170210C00033000 C 02/10/17 33.0 6.35 7.95
ORCL 170210C00033500 C 02/10/17 33.5 5.90 6.80
ORCL 170210C00034000 C 02/10/17 34.0 5.40 6.25
ORCL 170210C00034500 C 02/10/17 34.5 4.90 5.85
ORCL 170210C00035000 C 02/10/17 35.0 4.40 5.35
ORCL 170210C00035500 C 02/10/17 35.5 3.95 4.90
ORCL 170210C00036000 C 02/10/17 36.0 3.40 6.15
ORCL 170210C00036500 C 02/10/17 36.5 2.99 3.70
ORCL 170210C00037000 C 02/10/17 37.0 2.65 3.20
ORCL 170210C00037500 C 02/10/17 37.5 2.02 2.74
ORCL 170210C00038000 C 02/10/17 38.0 1.86 2.10
ORCL 170210C00038500 C 02/10/17 38.5 1.45 1.61
ORCL 170210C00039000 C 02/10/17 39.0 1.08 1.12
ORCL 170210C00039500 C 02/10/17 39.5 0.71 0.75
ORCL 170210C00040000 C 02/10/17 40.0 0.42 0.45
ORCL 170210C00040500 C 02/10/17 40.5 0.21 0.25
ORCL 170210C00041000 C 02/10/17 41.0 0.09 0.13
ORCL 170210C00041500 C 02/10/17 41.5 0.01 0.07
ORCL 170210C00042000 C 02/10/17 42.0 0.00 0.04
ORCL 170210C00042500 C 02/10/17 42.5 0.00 0.02
ORCL 170210C00043000 C 02/10/17 43.0 0.00 0.02
ORCL 170210C00043500 C 02/10/17 43.5 0.00 0.02
ORCL 170210C00044000 C 02/10/17 44.0 0.00 0.02
ORCL 170210C00044500 C 02/10/17 44.5 0.00 0.02
ORCL 170210C00045000 C 02/10/17 45.0 0.00 0.02
ORCL 170210C00045500 C 02/10/17 45.5 0.00 0.01
ORCL 170210C00046000 C 02/10/17 46.0 0.00 0.02
ORCL 170210C00046500 C 02/10/17 46.5 0.00 0.02
ORCL 170210C00047000 C 02/10/17 47.0 0.00 0.02
ORCL 170210C00047500 C 02/10/17 47.5 0.00 0.01
ORCL 170210C00048000 C 02/10/17 48.0 0.00 0.01
ORCL 170210C00048500 C 02/10/17 48.5 0.00 0.02
ORCL 170210P00031500 P 02/10/17 31.5 0.00 0.03
ORCL 170210P00032000 P 02/10/17 32.0 0.00 0.03
ORCL 170210P00032500 P 02/10/17 32.5 0.00 0.03
ORCL 170210P00033000 P 02/10/17 33.0 0.00 0.03
ORCL 170210P00033500 P 02/10/17 33.5 0.00 0.03
ORCL 170210P00034000 P 02/10/17 34.0 0.00 0.03
ORCL 170210P00034500 P 02/10/17 34.5 0.00 0.03
ORCL 170210P00035000 P 02/10/17 35.0 0.00 0.03
ORCL 170210P00035500 P 02/10/17 35.5 0.00 0.04
ORCL 170210P00036000 P 02/10/17 36.0 0.01 0.06
ORCL 170210P00036500 P 02/10/17 36.5 0.01 0.08
ORCL 170210P00037000 P 02/10/17 37.0 0.02 0.09
ORCL 170210P00037500 P 02/10/17 37.5 0.04 0.08
ORCL 170210P00038000 P 02/10/17 38.0 0.08 0.12
ORCL 170210P00038500 P 02/10/17 38.5 0.11 0.17
ORCL 170210P00039000 P 02/10/17 39.0 0.19 0.22
ORCL 170210P00039500 P 02/10/17 39.5 0.32 0.35
ORCL 170210P00040000 P 02/10/17 40.0 0.52 0.55
ORCL 170210P00040500 P 02/10/17 40.5 0.79 0.90
ORCL 170210P00041000 P 02/10/17 41.0 1.17 1.27
ORCL 170210P00041500 P 02/10/17 41.5 1.50 1.97
ORCL 170210P00042000 P 02/10/17 42.0 1.89 2.28
ORCL 170210P00042500 P 02/10/17 42.5 2.40 3.30
ORCL 170210P00043000 P 02/10/17 43.0 2.21 3.75
ORCL 170210P00043500 P 02/10/17 43.5 3.35 4.15
ORCL 170210P00044000 P 02/10/17 44.0 3.35 4.90
ORCL 170210P00044500 P 02/10/17 44.5 2.53 6.65
ORCL 170210P00045000 P 02/10/17 45.0 4.55 7.15
ORCL 170210P00045500 P 02/10/17 45.5 5.35 6.15
ORCL 170210P00046000 P 02/10/17 46.0 5.90 7.05
ORCL 170210P00046500 P 02/10/17 46.5 6.35 7.15
ORCL 170210P00047000 P 02/10/17 47.0 6.65 7.60
ORCL 170210P00047500 P 02/10/17 47.5 5.50 9.85
ORCL 170210P00048000 P 02/10/17 48.0 6.35 10.10
ORCL 170210P00048500 P 02/10/17 48.5 8.25 9.10
ORCL 170217C00028000 C 02/17/17 28.0 11.35 12.25
ORCL 170217C00029000 C 02/17/17 29.0 10.30 11.60
ORCL 170217C00030000 C 02/17/17 30.0 9.30 10.60
ORCL 170217C00031000 C 02/17/17 31.0 8.30 9.60
ORCL 170217C00032000 C 02/17/17 32.0 7.30 8.60
ORCL 170217C00033000 C 02/17/17 33.0 6.45 7.15
ORCL 170217C00034000 C 02/17/17 34.0 5.15 6.45
ORCL 170217C00035000 C 02/17/17 35.0 4.45 5.20
ORCL 170217C00036000 C 02/17/17 36.0 3.55 4.10
ORCL 170217C00037000 C 02/17/17 37.0 2.94 3.10
ORCL 170217C00038000 C 02/17/17 38.0 2.01 2.06
ORCL 170217C00039000 C 02/17/17 39.0 1.17 1.20
ORCL 170217C00040000 C 02/17/17 40.0 0.52 0.54
ORCL 170217C00041000 C 02/17/17 41.0 0.15 0.17
ORCL 170217C00042000 C 02/17/17 42.0 0.03 0.04
ORCL 170217C00043000 C 02/17/17 43.0 0.00 0.02
ORCL 170217C00044000 C 02/17/17 44.0 0.00 0.01
ORCL 170217C00045000 C 02/17/17 45.0 0.00 0.02
ORCL 170217C00046000 C 02/17/17 46.0 0.00 0.01
ORCL 170217C00047000 C 02/17/17 47.0 0.00 0.01
ORCL 170217C00048000 C 02/17/17 48.0 0.00 0.02
ORCL 170217C00049000 C 02/17/17 49.0 0.00 0.01
ORCL 170217C00050000 C 02/17/17 50.0 0.00 0.02
ORCL 170217P00028000 P 02/17/17 28.0 0.00 0.02
ORCL 170217P00029000 P 02/17/17 29.0 0.00 0.02
ORCL 170217P00030000 P 02/17/17 30.0 0.00 0.02
ORCL 170217P00031000 P 02/17/17 31.0 0.00 0.03
ORCL 170217P00032000 P 02/17/17 32.0 0.00 0.03
ORCL 170217P00033000 P 02/17/17 33.0 0.01 0.03
ORCL 170217P00034000 P 02/17/17 34.0 0.01 0.03
ORCL 170217P00035000 P 02/17/17 35.0 0.03 0.04
ORCL 170217P00036000 P 02/17/17 36.0 0.04 0.05
ORCL 170217P00037000 P 02/17/17 37.0 0.06 0.07
ORCL 170217P00038000 P 02/17/17 38.0 0.12 0.14
ORCL 170217P00039000 P 02/17/17 39.0 0.28 0.29
ORCL 170217P00040000 P 02/17/17 40.0 0.62 0.64
ORCL 170217P00041000 P 02/17/17 41.0 1.24 1.28
ORCL 170217P00042000 P 02/17/17 42.0 2.11 2.18
ORCL 170217P00043000 P 02/17/17 43.0 2.95 3.60
ORCL 170217P00044000 P 02/17/17 44.0 3.80 4.65
ORCL 170217P00045000 P 02/17/17 45.0 4.85 5.80
ORCL 170217P00046000 P 02/17/17 46.0 5.75 6.85
ORCL 170217P00047000 P 02/17/17 47.0 6.55 7.85
ORCL 170217P00048000 P 02/17/17 48.0 7.30 8.80
ORCL 170217P00049000 P 02/17/17 49.0 8.30 9.80
ORCL 170217P00050000 P 02/17/17 50.0 9.85 10.55
ORCL 170224C00032000 C 02/24/17 32.0 7.45 8.25
ORCL 170224C00032500 C 02/24/17 32.5 6.90 8.45
ORCL 170224C00033000 C 02/24/17 33.0 6.40 8.00
ORCL 170224C00033500 C 02/24/17 33.5 5.90 7.45
ORCL 170224C00034000 C 02/24/17 34.0 5.40 6.95
ORCL 170224C00034500 C 02/24/17 34.5 4.90 6.45
ORCL 170224C00035000 C 02/24/17 35.0 4.40 6.10
ORCL 170224C00035500 C 02/24/17 35.5 2.46 6.30
ORCL 170224C00036000 C 02/24/17 36.0 3.50 4.95
ORCL 170224C00036500 C 02/24/17 36.5 2.81 4.50
ORCL 170224C00037000 C 02/24/17 37.0 2.84 3.20
ORCL 170224C00037500 C 02/24/17 37.5 2.26 2.80
ORCL 170224C00038000 C 02/24/17 38.0 1.96 2.17
ORCL 170224C00038500 C 02/24/17 38.5 1.53 1.76
ORCL 170224C00039000 C 02/24/17 39.0 1.21 1.27
ORCL 170224C00039500 C 02/24/17 39.5 0.87 0.91
ORCL 170224C00040000 C 02/24/17 40.0 0.57 0.61
ORCL 170224C00040500 C 02/24/17 40.5 0.35 0.38
ORCL 170224C00041000 C 02/24/17 41.0 0.19 0.23
ORCL 170224C00041500 C 02/24/17 41.5 0.09 0.13
ORCL 170224C00042000 C 02/24/17 42.0 0.03 0.11
ORCL 170224C00042500 C 02/24/17 42.5 0.01 0.05
ORCL 170224C00043000 C 02/24/17 43.0 0.00 0.04
ORCL 170224C00043500 C 02/24/17 43.5 0.00 0.02
ORCL 170224C00044000 C 02/24/17 44.0 0.00 0.03
ORCL 170224C00044500 C 02/24/17 44.5 0.00 0.02
ORCL 170224C00045000 C 02/24/17 45.0 0.00 0.02
ORCL 170224C00045500 C 02/24/17 45.5 0.00 0.01
ORCL 170224C00046000 C 02/24/17 46.0 0.00 0.02
ORCL 170224C00046500 C 02/24/17 46.5 0.00 0.02
ORCL 170224C00047000 C 02/24/17 47.0 0.00 0.02
ORCL 170224C00047500 C 02/24/17 47.5 0.00 0.01
ORCL 170224C00048000 C 02/24/17 48.0 0.00 0.02
ORCL 170224C00048500 C 02/24/17 48.5 0.00 0.02
ORCL 170224P00032000 P 02/24/17 32.0 0.00 0.03
ORCL 170224P00032500 P 02/24/17 32.5 0.00 0.03
ORCL 170224P00033000 P 02/24/17 33.0 0.00 0.04
ORCL 170224P00033500 P 02/24/17 33.5 0.00 0.04
ORCL 170224P00034000 P 02/24/17 34.0 0.01 0.05
ORCL 170224P00034500 P 02/24/17 34.5 0.01 0.06
ORCL 170224P00035000 P 02/24/17 35.0 0.02 0.08
ORCL 170224P00035500 P 02/24/17 35.5 0.03 0.09
ORCL 170224P00036000 P 02/24/17 36.0 0.04 0.10
ORCL 170224P00036500 P 02/24/17 36.5 0.05 0.13
ORCL 170224P00037000 P 02/24/17 37.0 0.07 0.16
ORCL 170224P00037500 P 02/24/17 37.5 0.10 0.17
ORCL 170224P00038000 P 02/24/17 38.0 0.15 0.20
ORCL 170224P00038500 P 02/24/17 38.5 0.21 0.26
ORCL 170224P00039000 P 02/24/17 39.0 0.31 0.35
ORCL 170224P00039500 P 02/24/17 39.5 0.46 0.50
ORCL 170224P00040000 P 02/24/17 40.0 0.66 0.70
ORCL 170224P00040500 P 02/24/17 40.5 0.93 0.98
ORCL 170224P00041000 P 02/24/17 41.0 1.26 1.43
ORCL 170224P00041500 P 02/24/17 41.5 1.62 1.83
ORCL 170224P00042000 P 02/24/17 42.0 1.22 2.47
ORCL 170224P00042500 P 02/24/17 42.5 2.40 2.95
ORCL 170224P00043000 P 02/24/17 43.0 2.78 3.75
ORCL 170224P00043500 P 02/24/17 43.5 2.64 4.30
ORCL 170224P00044000 P 02/24/17 44.0 3.45 4.65
ORCL 170224P00044500 P 02/24/17 44.5 4.35 5.15
ORCL 170224P00045000 P 02/24/17 45.0 4.85 5.65
ORCL 170224P00045500 P 02/24/17 45.5 5.35 6.15
ORCL 170224P00046000 P 02/24/17 46.0 5.85 6.65
ORCL 170224P00046500 P 02/24/17 46.5 6.25 7.15
ORCL 170224P00047000 P 02/24/17 47.0 5.30 9.15
ORCL 170224P00047500 P 02/24/17 47.5 5.65 9.60
ORCL 170224P00048000 P 02/24/17 48.0 6.40 10.20
ORCL 170224P00048500 P 02/24/17 48.5 8.35 9.10
ORCL 170303C00031500 C 03/03/17 31.5 7.90 8.75
ORCL 170303C00032000 C 03/03/17 32.0 7.15 9.40
ORCL 170303C00032500 C 03/03/17 32.5 6.65 8.30
ORCL 170303C00033000 C 03/03/17 33.0 6.20 8.00
ORCL 170303C00033500 C 03/03/17 33.5 4.60 7.60
ORCL 170303C00034000 C 03/03/17 34.0 5.15 6.75
ORCL 170303C00034500 C 03/03/17 34.5 4.75 6.40
ORCL 170303C00035000 C 03/03/17 35.0 4.45 5.95
ORCL 170303C00035500 C 03/03/17 35.5 3.95 5.30
ORCL 170303C00036000 C 03/03/17 36.0 3.45 5.00
ORCL 170303C00036500 C 03/03/17 36.5 2.86 4.50
ORCL 170303C00037000 C 03/03/17 37.0 2.76 3.30
ORCL 170303C00037500 C 03/03/17 37.5 2.00 2.80
ORCL 170303C00038000 C 03/03/17 38.0 2.01 2.25
ORCL 170303C00038500 C 03/03/17 38.5 1.60 1.85
ORCL 170303C00039000 C 03/03/17 39.0 1.29 1.33
ORCL 170303C00039500 C 03/03/17 39.5 0.94 0.98
ORCL 170303C00040000 C 03/03/17 40.0 0.65 0.68
ORCL 170303C00040500 C 03/03/17 40.5 0.41 0.45
ORCL 170303C00041000 C 03/03/17 41.0 0.24 0.28
ORCL 170303C00041500 C 03/03/17 41.5 0.14 0.19
ORCL 170303C00042000 C 03/03/17 42.0 0.06 0.14
ORCL 170303C00042500 C 03/03/17 42.5 0.03 0.09
ORCL 170303C00043000 C 03/03/17 43.0 0.01 0.07
ORCL 170303C00043500 C 03/03/17 43.5 0.00 0.04
ORCL 170303C00044000 C 03/03/17 44.0 0.00 0.03
ORCL 170303C00044500 C 03/03/17 44.5 0.00 0.02
ORCL 170303C00045000 C 03/03/17 45.0 0.00 0.02
ORCL 170303C00045500 C 03/03/17 45.5 0.00 0.02
ORCL 170303C00046000 C 03/03/17 46.0 0.00 0.02
ORCL 170303C00046500 C 03/03/17 46.5 0.00 0.02
ORCL 170303C00047000 C 03/03/17 47.0 0.00 0.02
ORCL 170303C00047500 C 03/03/17 47.5 0.00 0.01
ORCL 170303C00048000 C 03/03/17 48.0 0.00 0.02
ORCL 170303C00048500 C 03/03/17 48.5 0.00 0.02
ORCL 170303P00031500 P 03/03/17 31.5 0.00 0.03
ORCL 170303P00032000 P 03/03/17 32.0 0.00 0.04
ORCL 170303P00032500 P 03/03/17 32.5 0.00 0.05
ORCL 170303P00033000 P 03/03/17 33.0 0.00 0.05
ORCL 170303P00033500 P 03/03/17 33.5 0.01 0.06
ORCL 170303P00034000 P 03/03/17 34.0 0.01 0.07
ORCL 170303P00034500 P 03/03/17 34.5 0.02 0.09
ORCL 170303P00035000 P 03/03/17 35.0 0.03 0.09
ORCL 170303P00035500 P 03/03/17 35.5 0.04 0.12
ORCL 170303P00036000 P 03/03/17 36.0 0.05 0.13
ORCL 170303P00036500 P 03/03/17 36.5 0.05 0.15
ORCL 170303P00037000 P 03/03/17 37.0 0.10 0.18
ORCL 170303P00037500 P 03/03/17 37.5 0.14 0.21
ORCL 170303P00038000 P 03/03/17 38.0 0.19 0.24
ORCL 170303P00038500 P 03/03/17 38.5 0.27 0.30
ORCL 170303P00039000 P 03/03/17 39.0 0.37 0.41
ORCL 170303P00039500 P 03/03/17 39.5 0.53 0.56
ORCL 170303P00040000 P 03/03/17 40.0 0.73 0.76
ORCL 170303P00040500 P 03/03/17 40.5 0.99 1.03
ORCL 170303P00041000 P 03/03/17 41.0 1.30 1.52
ORCL 170303P00041500 P 03/03/17 41.5 1.64 1.90
ORCL 170303P00042000 P 03/03/17 42.0 0.18 2.50
ORCL 170303P00042500 P 03/03/17 42.5 1.65 2.96
ORCL 170303P00043000 P 03/03/17 43.0 2.17 3.65
ORCL 170303P00043500 P 03/03/17 43.5 3.25 4.20
ORCL 170303P00044000 P 03/03/17 44.0 3.15 4.65
ORCL 170303P00044500 P 03/03/17 44.5 3.70 5.15
ORCL 170303P00045000 P 03/03/17 45.0 3.25 7.15
ORCL 170303P00045500 P 03/03/17 45.5 4.35 6.40
ORCL 170303P00046000 P 03/03/17 46.0 4.35 8.25
ORCL 170303P00046500 P 03/03/17 46.5 4.85 8.70
ORCL 170303P00047000 P 03/03/17 47.0 5.50 7.65
ORCL 170303P00047500 P 03/03/17 47.5 5.80 9.70
ORCL 170303P00048000 P 03/03/17 48.0 6.40 10.15
ORCL 170303P00048500 P 03/03/17 48.5 8.30 9.15
ORCL 170317C00021000 C 03/17/17 21.0 18.35 19.60
ORCL 170317C00022000 C 03/17/17 22.0 16.95 18.95
ORCL 170317C00023000 C 03/17/17 23.0 15.95 17.95
ORCL 170317C00024000 C 03/17/17 24.0 14.90 16.95
ORCL 170317C00025000 C 03/17/17 25.0 14.15 15.40
ORCL 170317C00026000 C 03/17/17 26.0 12.90 14.90
ORCL 170317C00027000 C 03/17/17 27.0 12.20 13.60
ORCL 170317C00028000 C 03/17/17 28.0 11.35 12.40
ORCL 170317C00029000 C 03/17/17 29.0 10.20 11.60
ORCL 170317C00030000 C 03/17/17 30.0 9.40 10.25
ORCL 170317C00031000 C 03/17/17 31.0 8.45 9.35
ORCL 170317C00032000 C 03/17/17 32.0 7.30 9.15
ORCL 170317C00033000 C 03/17/17 33.0 6.50 7.30
ORCL 170317C00034000 C 03/17/17 34.0 5.50 6.40
ORCL 170317C00035000 C 03/17/17 35.0 4.70 5.35
ORCL 170317C00036000 C 03/17/17 36.0 4.00 4.15
ORCL 170317C00037000 C 03/17/17 37.0 3.05 3.25
ORCL 170317C00038000 C 03/17/17 38.0 2.29 2.34
ORCL 170317C00039000 C 03/17/17 39.0 1.55 1.59
ORCL 170317C00040000 C 03/17/17 40.0 0.94 0.98
ORCL 170317C00041000 C 03/17/17 41.0 0.50 0.53
ORCL 170317C00042000 C 03/17/17 42.0 0.24 0.26
ORCL 170317C00043000 C 03/17/17 43.0 0.10 0.11
ORCL 170317C00044000 C 03/17/17 44.0 0.03 0.05
ORCL 170317C00045000 C 03/17/17 45.0 0.01 0.03
ORCL 170317C00046000 C 03/17/17 46.0 0.00 0.02
ORCL 170317C00047000 C 03/17/17 47.0 0.00 0.01
ORCL 170317C00048000 C 03/17/17 48.0 0.00 0.02
ORCL 170317C00049000 C 03/17/17 49.0 0.00 0.01
ORCL 170317C00050000 C 03/17/17 50.0 0.00 0.01
ORCL 170317C00055000 C 03/17/17 55.0 0.00 0.02
ORCL 170317P00021000 P 03/17/17 21.0 0.00 0.02
ORCL 170317P00022000 P 03/17/17 22.0 0.00 0.02
ORCL 170317P00023000 P 03/17/17 23.0 0.00 0.02
ORCL 170317P00024000 P 03/17/17 24.0 0.00 0.02
ORCL 170317P00025000 P 03/17/17 25.0 0.00 0.03
ORCL 170317P00026000 P 03/17/17 26.0 0.00 0.02
ORCL 170317P00027000 P 03/17/17 27.0 0.00 0.03
ORCL 170317P00028000 P 03/17/17 28.0 0.00 0.03
ORCL 170317P00029000 P 03/17/17 29.0 0.00 0.03
ORCL 170317P00030000 P 03/17/17 30.0 0.02 0.03
ORCL 170317P00031000 P 03/17/17 31.0 0.01 0.04
ORCL 170317P00032000 P 03/17/17 32.0 0.03 0.04
ORCL 170317P00033000 P 03/17/17 33.0 0.03 0.06
ORCL 170317P00034000 P 03/17/17 34.0 0.06 0.07
ORCL 170317P00035000 P 03/17/17 35.0 0.10 0.11
ORCL 170317P00036000 P 03/17/17 36.0 0.15 0.16
ORCL 170317P00037000 P 03/17/17 37.0 0.24 0.25
ORCL 170317P00038000 P 03/17/17 38.0 0.37 0.40
ORCL 170317P00039000 P 03/17/17 39.0 0.62 0.65
ORCL 170317P00040000 P 03/17/17 40.0 1.00 1.04
ORCL 170317P00041000 P 03/17/17 41.0 1.56 1.60
ORCL 170317P00042000 P 03/17/17 42.0 2.29 2.36
ORCL 170317P00043000 P 03/17/17 43.0 3.00 3.65
ORCL 170317P00044000 P 03/17/17 44.0 3.80 4.70
ORCL 170317P00045000 P 03/17/17 45.0 4.95 5.45
ORCL 170317P00046000 P 03/17/17 46.0 5.65 6.65
ORCL 170317P00047000 P 03/17/17 47.0 6.40 7.90
ORCL 170317P00048000 P 03/17/17 48.0 7.40 8.90
ORCL 170317P00049000 P 03/17/17 49.0 8.40 9.85
ORCL 170317P00050000 P 03/17/17 50.0 9.40 10.90
ORCL 170317P00055000 P 03/17/17 55.0 14.70 15.80
ORCL 170616C00021000 C 06/16/17 21.0 18.35 19.50
ORCL 170616C00022000 C 06/16/17 22.0 16.75 18.95
ORCL 170616C00023000 C 06/16/17 23.0 15.75 18.35
ORCL 170616C00024000 C 06/16/17 24.0 14.95 17.20
ORCL 170616C00025000 C 06/16/17 25.0 14.40 15.45
ORCL 170616C00026000 C 06/16/17 26.0 12.70 15.25
ORCL 170616C00027000 C 06/16/17 27.0 10.95 13.45
ORCL 170616C00028000 C 06/16/17 28.0 11.45 12.30
ORCL 170616C00029000 C 06/16/17 29.0 9.85 11.65
ORCL 170616C00030000 C 06/16/17 30.0 9.50 10.40
ORCL 170616C00031000 C 06/16/17 31.0 8.35 9.45
ORCL 170616C00032000 C 06/16/17 32.0 7.45 8.60
ORCL 170616C00033000 C 06/16/17 33.0 6.75 7.50
ORCL 170616C00034000 C 06/16/17 34.0 5.90 6.50
ORCL 170616C00035000 C 06/16/17 35.0 5.30 5.45
ORCL 170616C00036000 C 06/16/17 36.0 4.45 4.70
ORCL 170616C00037000 C 06/16/17 37.0 3.65 3.85
ORCL 170616C00038000 C 06/16/17 38.0 2.97 3.05
ORCL 170616C00039000 C 06/16/17 39.0 2.33 2.39
ORCL 170616C00040000 C 06/16/17 40.0 1.77 1.82
ORCL 170616C00041000 C 06/16/17 41.0 1.29 1.34
ORCL 170616C00042000 C 06/16/17 42.0 0.91 0.93
ORCL 170616C00043000 C 06/16/17 43.0 0.61 0.64
ORCL 170616C00044000 C 06/16/17 44.0 0.39 0.41
ORCL 170616C00045000 C 06/16/17 45.0 0.24 0.26
ORCL 170616C00046000 C 06/16/17 46.0 0.14 0.16
ORCL 170616C00047000 C 06/16/17 47.0 0.08 0.10
ORCL 170616C00048000 C 06/16/17 48.0 0.03 0.06
ORCL 170616C00049000 C 06/16/17 49.0 0.02 0.06
ORCL 170616C00050000 C 06/16/17 50.0 0.01 0.03
ORCL 170616C00055000 C 06/16/17 55.0 0.00 0.02
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.02
ORCL 170616P00021000 P 06/16/17 21.0 0.00 0.03
ORCL 170616P00022000 P 06/16/17 22.0 0.00 0.03
ORCL 170616P00023000 P 06/16/17 23.0 0.00 0.03
ORCL 170616P00024000 P 06/16/17 24.0 0.02 0.04
ORCL 170616P00025000 P 06/16/17 25.0 0.03 0.05
ORCL 170616P00026000 P 06/16/17 26.0 0.04 0.06
ORCL 170616P00027000 P 06/16/17 27.0 0.05 0.07
ORCL 170616P00028000 P 06/16/17 28.0 0.07 0.09
ORCL 170616P00029000 P 06/16/17 29.0 0.09 0.11
ORCL 170616P00030000 P 06/16/17 30.0 0.12 0.16
ORCL 170616P00031000 P 06/16/17 31.0 0.16 0.20
ORCL 170616P00032000 P 06/16/17 32.0 0.22 0.24
ORCL 170616P00033000 P 06/16/17 33.0 0.27 0.32
ORCL 170616P00034000 P 06/16/17 34.0 0.36 0.40
ORCL 170616P00035000 P 06/16/17 35.0 0.49 0.52
ORCL 170616P00036000 P 06/16/17 36.0 0.65 0.68
ORCL 170616P00037000 P 06/16/17 37.0 0.84 0.89
ORCL 170616P00038000 P 06/16/17 38.0 1.12 1.15
ORCL 170616P00039000 P 06/16/17 39.0 1.47 1.51
ORCL 170616P00040000 P 06/16/17 40.0 1.90 1.96
ORCL 170616P00041000 P 06/16/17 41.0 2.41 2.44
ORCL 170616P00042000 P 06/16/17 42.0 3.00 3.10
ORCL 170616P00043000 P 06/16/17 43.0 3.70 3.80
ORCL 170616P00044000 P 06/16/17 44.0 4.45 4.65
ORCL 170616P00045000 P 06/16/17 45.0 5.20 5.80
ORCL 170616P00046000 P 06/16/17 46.0 6.00 6.75
ORCL 170616P00047000 P 06/16/17 47.0 6.95 7.75
ORCL 170616P00048000 P 06/16/17 48.0 7.05 9.60
ORCL 170616P00049000 P 06/16/17 49.0 8.55 9.70
ORCL 170616P00050000 P 06/16/17 50.0 9.15 11.70
ORCL 170616P00055000 P 06/16/17 55.0 14.10 16.20
ORCL 170616P00060000 P 06/16/17 60.0 19.85 20.80
ORCL 180119C00018000 C 01/19/18 18.0 21.50 22.30
ORCL 180119C00020000 C 01/19/18 20.0 19.45 20.35
ORCL 180119C00023000 C 01/19/18 23.0 16.50 17.40
ORCL 180119C00025000 C 01/19/18 25.0 14.55 15.65
ORCL 180119C00028000 C 01/19/18 28.0 11.70 12.65
ORCL 180119C00030000 C 01/19/18 30.0 10.00 10.80
ORCL 180119C00033000 C 01/19/18 33.0 7.90 8.20
ORCL 180119C00035000 C 01/19/18 35.0 6.40 6.55
ORCL 180119C00037000 C 01/19/18 37.0 5.00 5.15
ORCL 180119C00040000 C 01/19/18 40.0 3.25 3.35
ORCL 180119C00042000 C 01/19/18 42.0 2.30 2.39
ORCL 180119C00045000 C 01/19/18 45.0 1.27 1.33
ORCL 180119C00047000 C 01/19/18 47.0 0.81 0.87
ORCL 180119C00050000 C 01/19/18 50.0 0.39 0.43
ORCL 180119C00055000 C 01/19/18 55.0 0.09 0.13
ORCL 180119C00060000 C 01/19/18 60.0 0.01 0.04
ORCL 180119P00018000 P 01/19/18 18.0 0.10 0.14
ORCL 180119P00020000 P 01/19/18 20.0 0.15 0.19
ORCL 180119P00023000 P 01/19/18 23.0 0.25 0.31
ORCL 180119P00025000 P 01/19/18 25.0 0.35 0.42
ORCL 180119P00028000 P 01/19/18 28.0 0.56 0.63
ORCL 180119P00030000 P 01/19/18 30.0 0.80 0.82
ORCL 180119P00033000 P 01/19/18 33.0 1.26 1.31
ORCL 180119P00035000 P 01/19/18 35.0 1.66 1.75
ORCL 180119P00037000 P 01/19/18 37.0 2.25 2.32
ORCL 180119P00040000 P 01/19/18 40.0 3.45 3.55
ORCL 180119P00042000 P 01/19/18 42.0 4.45 4.60
ORCL 180119P00045000 P 01/19/18 45.0 6.40 6.55
ORCL 180119P00047000 P 01/19/18 47.0 7.95 8.10
ORCL 180119P00050000 P 01/19/18 50.0 10.20 11.10
ORCL 180119P00055000 P 01/19/18 55.0 14.90 15.80
ORCL 180119P00060000 P 01/19/18 60.0 19.75 20.65
ORCL 190118C00020000 C 01/18/19 20.0 19.65 21.10
ORCL 190118C00025000 C 01/18/19 25.0 14.70 16.75
ORCL 190118C00028000 C 01/18/19 28.0 12.50 13.40
ORCL 190118C00030000 C 01/18/19 30.0 11.30 11.70
ORCL 190118C00033000 C 01/18/19 33.0 8.90 9.55
ORCL 190118C00035000 C 01/18/19 35.0 7.55 8.20
ORCL 190118C00037000 C 01/18/19 37.0 6.30 6.95
ORCL 190118C00040000 C 01/18/19 40.0 4.90 5.05
ORCL 190118C00042000 C 01/18/19 42.0 3.90 4.20
ORCL 190118C00045000 C 01/18/19 45.0 2.78 3.10
ORCL 190118C00047000 C 01/18/19 47.0 2.20 2.43
ORCL 190118C00050000 C 01/18/19 50.0 1.44 1.71
ORCL 190118C00055000 C 01/18/19 55.0 0.73 0.94
ORCL 190118P00020000 P 01/18/19 20.0 0.43 0.71
ORCL 190118P00025000 P 01/18/19 25.0 0.88 1.23
ORCL 190118P00028000 P 01/18/19 28.0 1.32 1.53
ORCL 190118P00030000 P 01/18/19 30.0 1.71 1.87
ORCL 190118P00033000 P 01/18/19 33.0 2.45 2.59
ORCL 190118P00035000 P 01/18/19 35.0 3.00 3.25
ORCL 190118P00037000 P 01/18/19 37.0 3.70 3.90
ORCL 190118P00040000 P 01/18/19 40.0 5.00 5.25
ORCL 190118P00042000 P 01/18/19 42.0 6.00 6.45
ORCL 190118P00045000 P 01/18/19 45.0 7.75 8.25
ORCL 190118P00047000 P 01/18/19 47.0 9.10 9.60
ORCL 190118P00050000 P 01/18/19 50.0 11.25 11.75
ORCL 190118P00055000 P 01/18/19 55.0 15.40 16.20

OPRA data is delayed 15 minutes.