Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 180427C00035000 C Apr 27, 2018 35.0 9.50 13.00
ORCL 180427C00038000 C Apr 27, 2018 38.0 6.20 10.10
ORCL 180427C00039000 C Apr 27, 2018 39.0 6.40 8.80
ORCL 180427C00040000 C Apr 27, 2018 40.0 6.10 6.65
ORCL 180427C00040500 C Apr 27, 2018 40.5 5.50 6.10
ORCL 180427C00041000 C Apr 27, 2018 41.0 5.05 5.60
ORCL 180427C00041500 C Apr 27, 2018 41.5 4.45 5.00
ORCL 180427C00042000 C Apr 27, 2018 42.0 4.10 4.45
ORCL 180427C00042500 C Apr 27, 2018 42.5 3.40 4.00
ORCL 180427C00043000 C Apr 27, 2018 43.0 2.97 3.60
ORCL 180427C00043500 C Apr 27, 2018 43.5 2.64 3.00
ORCL 180427C00044000 C Apr 27, 2018 44.0 2.14 2.37
ORCL 180427C00044500 C Apr 27, 2018 44.5 1.77 1.90
ORCL 180427C00045000 C Apr 27, 2018 45.0 1.42 1.45
ORCL 180427C00045500 C Apr 27, 2018 45.5 1.02 1.04
ORCL 180427C00046000 C Apr 27, 2018 46.0 0.67 0.70
ORCL 180427C00046500 C Apr 27, 2018 46.5 0.38 0.43
ORCL 180427C00047000 C Apr 27, 2018 47.0 0.22 0.23
ORCL 180427C00047500 C Apr 27, 2018 47.5 0.11 0.13
ORCL 180427C00048000 C Apr 27, 2018 48.0 0.05 0.07
ORCL 180427C00048500 C Apr 27, 2018 48.5 0.02 0.04
ORCL 180427C00049000 C Apr 27, 2018 49.0 0.01 0.03
ORCL 180427C00049500 C Apr 27, 2018 49.5 0.00 0.03
ORCL 180427C00050000 C Apr 27, 2018 50.0 0.00 0.02
ORCL 180427C00050500 C Apr 27, 2018 50.5 0.00 0.02
ORCL 180427C00051000 C Apr 27, 2018 51.0 0.00 0.02
ORCL 180427C00051500 C Apr 27, 2018 51.5 0.00 0.02
ORCL 180427C00052000 C Apr 27, 2018 52.0 0.00 0.02
ORCL 180427C00052500 C Apr 27, 2018 52.5 0.00 0.02
ORCL 180427C00053000 C Apr 27, 2018 53.0 0.00 0.02
ORCL 180427C00054000 C Apr 27, 2018 54.0 0.00 0.02
ORCL 180427C00055000 C Apr 27, 2018 55.0 0.00 0.02
ORCL 180427C00056000 C Apr 27, 2018 56.0 0.00 0.02
ORCL 180427C00057000 C Apr 27, 2018 57.0 0.00 0.02
ORCL 180427C00058000 C Apr 27, 2018 58.0 0.00 0.02
ORCL 180427C00059000 C Apr 27, 2018 59.0 0.00 0.02
ORCL 180427C00060000 C Apr 27, 2018 60.0 0.00 0.02
ORCL 180427C00065000 C Apr 27, 2018 65.0 0.00 0.02
ORCL 180427C00070000 C Apr 27, 2018 70.0 0.00 0.02
ORCL 180427P00035000 P Apr 27, 2018 35.0 0.00 0.02
ORCL 180427P00038000 P Apr 27, 2018 38.0 0.00 0.02
ORCL 180427P00039000 P Apr 27, 2018 39.0 0.00 0.03
ORCL 180427P00040000 P Apr 27, 2018 40.0 0.00 0.03
ORCL 180427P00040500 P Apr 27, 2018 40.5 0.00 0.04
ORCL 180427P00041000 P Apr 27, 2018 41.0 0.00 0.05
ORCL 180427P00041500 P Apr 27, 2018 41.5 0.00 0.03
ORCL 180427P00042000 P Apr 27, 2018 42.0 0.01 0.04
ORCL 180427P00042500 P Apr 27, 2018 42.5 0.01 0.09
ORCL 180427P00043000 P Apr 27, 2018 43.0 0.02 0.05
ORCL 180427P00043500 P Apr 27, 2018 43.5 0.04 0.06
ORCL 180427P00044000 P Apr 27, 2018 44.0 0.06 0.09
ORCL 180427P00044500 P Apr 27, 2018 44.5 0.09 0.12
ORCL 180427P00045000 P Apr 27, 2018 45.0 0.15 0.17
ORCL 180427P00045500 P Apr 27, 2018 45.5 0.24 0.26
ORCL 180427P00046000 P Apr 27, 2018 46.0 0.40 0.45
ORCL 180427P00046500 P Apr 27, 2018 46.5 0.63 0.66
ORCL 180427P00047000 P Apr 27, 2018 47.0 0.94 0.97
ORCL 180427P00047500 P Apr 27, 2018 47.5 1.34 1.37
ORCL 180427P00048000 P Apr 27, 2018 48.0 1.76 1.81
ORCL 180427P00048500 P Apr 27, 2018 48.5 2.21 2.34
ORCL 180427P00049000 P Apr 27, 2018 49.0 2.12 2.94
ORCL 180427P00049500 P Apr 27, 2018 49.5 2.44 3.70
ORCL 180427P00050000 P Apr 27, 2018 50.0 2.92 3.95
ORCL 180427P00050500 P Apr 27, 2018 50.5 4.05 4.50
ORCL 180427P00051000 P Apr 27, 2018 51.0 4.70 4.85
ORCL 180427P00051500 P Apr 27, 2018 51.5 4.95 5.55
ORCL 180427P00052000 P Apr 27, 2018 52.0 5.70 5.85
ORCL 180427P00052500 P Apr 27, 2018 52.5 5.80 6.60
ORCL 180427P00053000 P Apr 27, 2018 53.0 6.60 7.05
ORCL 180427P00054000 P Apr 27, 2018 54.0 6.00 9.85
ORCL 180427P00055000 P Apr 27, 2018 55.0 7.00 10.50
ORCL 180427P00056000 P Apr 27, 2018 56.0 9.15 11.70
ORCL 180427P00057000 P Apr 27, 2018 57.0 9.05 13.00
ORCL 180427P00058000 P Apr 27, 2018 58.0 10.10 13.50
ORCL 180427P00059000 P Apr 27, 2018 59.0 10.85 14.75
ORCL 180427P00060000 P Apr 27, 2018 60.0 12.10 15.50
ORCL 180427P00065000 P Apr 27, 2018 65.0 16.30 20.95
ORCL 180427P00070000 P Apr 27, 2018 70.0 21.50 26.00
ORCL 180504C00035000 C May 04, 2018 35.0 9.55 13.55
ORCL 180504C00038000 C May 04, 2018 38.0 6.05 10.60
ORCL 180504C00039000 C May 04, 2018 39.0 6.90 8.40
ORCL 180504C00040000 C May 04, 2018 40.0 4.90 6.45
ORCL 180504C00041000 C May 04, 2018 41.0 5.15 6.40
ORCL 180504C00042000 C May 04, 2018 42.0 3.75 5.15
ORCL 180504C00043000 C May 04, 2018 43.0 3.25 3.65
ORCL 180504C00044000 C May 04, 2018 44.0 2.42 2.46
ORCL 180504C00045000 C May 04, 2018 45.0 1.47 1.63
ORCL 180504C00046000 C May 04, 2018 46.0 0.88 0.90
ORCL 180504C00047000 C May 04, 2018 47.0 0.39 0.41
ORCL 180504C00048000 C May 04, 2018 48.0 0.13 0.16
ORCL 180504C00049000 C May 04, 2018 49.0 0.04 0.06
ORCL 180504C00050000 C May 04, 2018 50.0 0.00 0.03
ORCL 180504C00051000 C May 04, 2018 51.0 0.00 0.03
ORCL 180504C00052000 C May 04, 2018 52.0 0.00 0.02
ORCL 180504C00053000 C May 04, 2018 53.0 0.00 0.02
ORCL 180504C00054000 C May 04, 2018 54.0 0.00 0.02
ORCL 180504P00035000 P May 04, 2018 35.0 0.00 0.02
ORCL 180504P00038000 P May 04, 2018 38.0 0.00 0.03
ORCL 180504P00039000 P May 04, 2018 39.0 0.00 0.04
ORCL 180504P00040000 P May 04, 2018 40.0 0.00 0.06
ORCL 180504P00041000 P May 04, 2018 41.0 0.01 0.09
ORCL 180504P00042000 P May 04, 2018 42.0 0.04 0.08
ORCL 180504P00043000 P May 04, 2018 43.0 0.07 0.10
ORCL 180504P00044000 P May 04, 2018 44.0 0.14 0.17
ORCL 180504P00045000 P May 04, 2018 45.0 0.29 0.31
ORCL 180504P00046000 P May 04, 2018 46.0 0.58 0.60
ORCL 180504P00047000 P May 04, 2018 47.0 1.09 1.12
ORCL 180504P00048000 P May 04, 2018 48.0 1.82 1.98
ORCL 180504P00049000 P May 04, 2018 49.0 1.24 2.94
ORCL 180504P00050000 P May 04, 2018 50.0 3.55 3.90
ORCL 180504P00051000 P May 04, 2018 51.0 4.70 4.90
ORCL 180504P00052000 P May 04, 2018 52.0 5.50 6.05
ORCL 180504P00053000 P May 04, 2018 53.0 5.25 6.90
ORCL 180504P00054000 P May 04, 2018 54.0 5.50 10.15
ORCL 180511C00035000 C May 11, 2018 35.0 9.55 13.65
ORCL 180511C00038000 C May 11, 2018 38.0 6.30 10.25
ORCL 180511C00039000 C May 11, 2018 39.0 7.15 8.15
ORCL 180511C00040000 C May 11, 2018 40.0 6.15 6.85
ORCL 180511C00041000 C May 11, 2018 41.0 5.20 6.00
ORCL 180511C00042000 C May 11, 2018 42.0 4.10 5.45
ORCL 180511C00043000 C May 11, 2018 43.0 3.35 4.55
ORCL 180511C00044000 C May 11, 2018 44.0 2.40 2.67
ORCL 180511C00045000 C May 11, 2018 45.0 1.68 1.76
ORCL 180511C00046000 C May 11, 2018 46.0 1.04 1.06
ORCL 180511C00047000 C May 11, 2018 47.0 0.54 0.56
ORCL 180511C00048000 C May 11, 2018 48.0 0.23 0.26
ORCL 180511C00049000 C May 11, 2018 49.0 0.08 0.11
ORCL 180511C00050000 C May 11, 2018 50.0 0.02 0.05
ORCL 180511C00051000 C May 11, 2018 51.0 0.00 0.03
ORCL 180511C00052000 C May 11, 2018 52.0 0.00 0.03
ORCL 180511C00053000 C May 11, 2018 53.0 0.00 0.02
ORCL 180511C00054000 C May 11, 2018 54.0 0.00 0.02
ORCL 180511P00035000 P May 11, 2018 35.0 0.00 0.04
ORCL 180511P00038000 P May 11, 2018 38.0 0.00 0.07
ORCL 180511P00039000 P May 11, 2018 39.0 0.01 0.08
ORCL 180511P00040000 P May 11, 2018 40.0 0.02 0.08
ORCL 180511P00041000 P May 11, 2018 41.0 0.04 0.08
ORCL 180511P00042000 P May 11, 2018 42.0 0.07 0.10
ORCL 180511P00043000 P May 11, 2018 43.0 0.13 0.15
ORCL 180511P00044000 P May 11, 2018 44.0 0.22 0.25
ORCL 180511P00045000 P May 11, 2018 45.0 0.40 0.44
ORCL 180511P00046000 P May 11, 2018 46.0 0.72 0.74
ORCL 180511P00047000 P May 11, 2018 47.0 1.23 1.25
ORCL 180511P00048000 P May 11, 2018 48.0 1.88 2.03
ORCL 180511P00049000 P May 11, 2018 49.0 2.42 3.55
ORCL 180511P00050000 P May 11, 2018 50.0 2.52 3.85
ORCL 180511P00051000 P May 11, 2018 51.0 4.55 4.85
ORCL 180511P00052000 P May 11, 2018 52.0 5.15 6.50
ORCL 180511P00053000 P May 11, 2018 53.0 6.50 7.10
ORCL 180511P00054000 P May 11, 2018 54.0 6.10 9.45
ORCL 180518C00035000 C May 18, 2018 35.0 9.70 13.05
ORCL 180518C00036000 C May 18, 2018 36.0 8.55 12.45
ORCL 180518C00037000 C May 18, 2018 37.0 9.25 9.40
ORCL 180518C00038000 C May 18, 2018 38.0 8.20 8.45
ORCL 180518C00039000 C May 18, 2018 39.0 7.20 8.95
ORCL 180518C00040000 C May 18, 2018 40.0 6.30 6.45
ORCL 180518C00041000 C May 18, 2018 41.0 5.35 5.65
ORCL 180518C00042000 C May 18, 2018 42.0 4.40 4.55
ORCL 180518C00043000 C May 18, 2018 43.0 3.50 3.60
ORCL 180518C00044000 C May 18, 2018 44.0 2.65 2.68
ORCL 180518C00045000 C May 18, 2018 45.0 1.86 1.89
ORCL 180518C00046000 C May 18, 2018 46.0 1.18 1.20
ORCL 180518C00047000 C May 18, 2018 47.0 0.67 0.69
ORCL 180518C00048000 C May 18, 2018 48.0 0.34 0.36
ORCL 180518C00049000 C May 18, 2018 49.0 0.15 0.17
ORCL 180518C00050000 C May 18, 2018 50.0 0.06 0.09
ORCL 180518C00052500 C May 18, 2018 52.5 0.01 0.03
ORCL 180518C00055000 C May 18, 2018 55.0 0.00 0.02
ORCL 180518C00057500 C May 18, 2018 57.5 0.01 0.02
ORCL 180518C00060000 C May 18, 2018 60.0 0.00 0.01
ORCL 180518C00065000 C May 18, 2018 65.0 0.00 0.02
ORCL 180518C00070000 C May 18, 2018 70.0 0.00 0.02
ORCL 180518C00075000 C May 18, 2018 75.0 0.00 0.02
ORCL 180518P00035000 P May 18, 2018 35.0 0.00 0.04
ORCL 180518P00036000 P May 18, 2018 36.0 0.01 0.04
ORCL 180518P00037000 P May 18, 2018 37.0 0.01 0.05
ORCL 180518P00038000 P May 18, 2018 38.0 0.02 0.07
ORCL 180518P00039000 P May 18, 2018 39.0 0.04 0.06
ORCL 180518P00040000 P May 18, 2018 40.0 0.05 0.08
ORCL 180518P00041000 P May 18, 2018 41.0 0.08 0.11
ORCL 180518P00042000 P May 18, 2018 42.0 0.13 0.14
ORCL 180518P00043000 P May 18, 2018 43.0 0.20 0.22
ORCL 180518P00044000 P May 18, 2018 44.0 0.32 0.34
ORCL 180518P00045000 P May 18, 2018 45.0 0.52 0.54
ORCL 180518P00046000 P May 18, 2018 46.0 0.84 0.87
ORCL 180518P00047000 P May 18, 2018 47.0 1.34 1.36
ORCL 180518P00048000 P May 18, 2018 48.0 2.01 2.03
ORCL 180518P00049000 P May 18, 2018 49.0 2.83 2.87
ORCL 180518P00050000 P May 18, 2018 50.0 3.75 3.85
ORCL 180518P00052500 P May 18, 2018 52.5 6.20 6.30
ORCL 180518P00055000 P May 18, 2018 55.0 8.55 10.60
ORCL 180518P00057500 P May 18, 2018 57.5 10.70 11.35
ORCL 180518P00060000 P May 18, 2018 60.0 12.15 14.95
ORCL 180518P00065000 P May 18, 2018 65.0 16.75 20.45
ORCL 180518P00070000 P May 18, 2018 70.0 21.75 25.80
ORCL 180518P00075000 P May 18, 2018 75.0 26.90 30.10
ORCL 180525C00035000 C May 25, 2018 35.0 9.00 13.10
ORCL 180525C00037000 C May 25, 2018 37.0 7.00 11.10
ORCL 180525C00038000 C May 25, 2018 38.0 6.00 10.10
ORCL 180525C00039000 C May 25, 2018 39.0 5.00 9.10
ORCL 180525C00040000 C May 25, 2018 40.0 4.00 8.15
ORCL 180525C00040500 C May 25, 2018 40.5 4.15 7.40
ORCL 180525C00041000 C May 25, 2018 41.0 3.70 7.20
ORCL 180525C00041500 C May 25, 2018 41.5 3.30 6.45
ORCL 180525C00042000 C May 25, 2018 42.0 2.81 6.05
ORCL 180525C00042500 C May 25, 2018 42.5 2.07 4.20
ORCL 180525C00043000 C May 25, 2018 43.0 1.87 3.75
ORCL 180525C00043500 C May 25, 2018 43.5 3.05 3.20
ORCL 180525C00044000 C May 25, 2018 44.0 2.58 2.90
ORCL 180525C00044500 C May 25, 2018 44.5 2.18 2.41
ORCL 180525C00045000 C May 25, 2018 45.0 1.95 2.01
ORCL 180525C00045500 C May 25, 2018 45.5 1.56 1.64
ORCL 180525C00046000 C May 25, 2018 46.0 1.29 1.33
ORCL 180525C00046500 C May 25, 2018 46.5 1.00 1.05
ORCL 180525C00047000 C May 25, 2018 47.0 0.77 0.81
ORCL 180525C00047500 C May 25, 2018 47.5 0.55 0.62
ORCL 180525C00048000 C May 25, 2018 48.0 0.39 0.46
ORCL 180525C00048500 C May 25, 2018 48.5 0.25 0.33
ORCL 180525C00049000 C May 25, 2018 49.0 0.15 0.22
ORCL 180525C00049500 C May 25, 2018 49.5 0.09 0.17
ORCL 180525C00050000 C May 25, 2018 50.0 0.06 0.13
ORCL 180525C00051000 C May 25, 2018 51.0 0.00 0.09
ORCL 180525C00052000 C May 25, 2018 52.0 0.02 0.06
ORCL 180525C00053000 C May 25, 2018 53.0 0.00 0.03
ORCL 180525C00054000 C May 25, 2018 54.0 0.00 0.03
ORCL 180525C00055000 C May 25, 2018 55.0 0.00 0.02
ORCL 180525C00056000 C May 25, 2018 56.0 0.00 0.02
ORCL 180525C00057000 C May 25, 2018 57.0 0.00 0.02
ORCL 180525P00035000 P May 25, 2018 35.0 0.00 0.07
ORCL 180525P00037000 P May 25, 2018 37.0 0.00 0.09
ORCL 180525P00038000 P May 25, 2018 38.0 0.00 0.11
ORCL 180525P00039000 P May 25, 2018 39.0 0.00 0.11
ORCL 180525P00040000 P May 25, 2018 40.0 0.00 0.12
ORCL 180525P00040500 P May 25, 2018 40.5 0.07 0.14
ORCL 180525P00041000 P May 25, 2018 41.0 0.08 0.15
ORCL 180525P00041500 P May 25, 2018 41.5 0.12 0.17
ORCL 180525P00042000 P May 25, 2018 42.0 0.14 0.21
ORCL 180525P00042500 P May 25, 2018 42.5 0.16 0.24
ORCL 180525P00043000 P May 25, 2018 43.0 0.22 0.28
ORCL 180525P00043500 P May 25, 2018 43.5 0.25 0.34
ORCL 180525P00044000 P May 25, 2018 44.0 0.36 0.42
ORCL 180525P00044500 P May 25, 2018 44.5 0.43 0.52
ORCL 180525P00045000 P May 25, 2018 45.0 0.58 0.64
ORCL 180525P00045500 P May 25, 2018 45.5 0.72 0.79
ORCL 180525P00046000 P May 25, 2018 46.0 0.93 0.97
ORCL 180525P00046500 P May 25, 2018 46.5 1.13 1.20
ORCL 180525P00047000 P May 25, 2018 47.0 1.41 1.46
ORCL 180525P00047500 P May 25, 2018 47.5 1.72 1.76
ORCL 180525P00048000 P May 25, 2018 48.0 1.93 2.23
ORCL 180525P00048500 P May 25, 2018 48.5 2.36 2.57
ORCL 180525P00049000 P May 25, 2018 49.0 1.29 4.50
ORCL 180525P00049500 P May 25, 2018 49.5 1.61 4.55
ORCL 180525P00050000 P May 25, 2018 50.0 1.81 5.20
ORCL 180525P00051000 P May 25, 2018 51.0 3.10 5.80
ORCL 180525P00052000 P May 25, 2018 52.0 3.30 7.50
ORCL 180525P00053000 P May 25, 2018 53.0 4.30 8.50
ORCL 180525P00054000 P May 25, 2018 54.0 5.30 9.50
ORCL 180525P00055000 P May 25, 2018 55.0 6.30 10.50
ORCL 180525P00056000 P May 25, 2018 56.0 7.30 11.50
ORCL 180525P00057000 P May 25, 2018 57.0 8.30 12.50
ORCL 180601C00035000 C Jun 01, 2018 35.0 9.65 13.05
ORCL 180601C00039000 C Jun 01, 2018 39.0 5.70 9.15
ORCL 180601C00040000 C Jun 01, 2018 40.0 4.80 8.10
ORCL 180601C00041000 C Jun 01, 2018 41.0 3.85 7.10
ORCL 180601C00042000 C Jun 01, 2018 42.0 4.30 4.70
ORCL 180601C00043000 C Jun 01, 2018 43.0 3.60 3.75
ORCL 180601C00044000 C Jun 01, 2018 44.0 2.83 2.87
ORCL 180601C00045000 C Jun 01, 2018 45.0 2.06 2.09
ORCL 180601C00046000 C Jun 01, 2018 46.0 1.40 1.43
ORCL 180601C00047000 C Jun 01, 2018 47.0 0.88 0.91
ORCL 180601C00048000 C Jun 01, 2018 48.0 0.50 0.54
ORCL 180601C00049000 C Jun 01, 2018 49.0 0.26 0.30
ORCL 180601C00050000 C Jun 01, 2018 50.0 0.13 0.16
ORCL 180601C00051000 C Jun 01, 2018 51.0 0.00 0.13
ORCL 180601C00052000 C Jun 01, 2018 52.0 0.00 0.06
ORCL 180601C00053000 C Jun 01, 2018 53.0 0.00 0.04
ORCL 180601C00054000 C Jun 01, 2018 54.0 0.00 0.04
ORCL 180601P00035000 P Jun 01, 2018 35.0 0.00 0.07
ORCL 180601P00039000 P Jun 01, 2018 39.0 0.00 0.11
ORCL 180601P00040000 P Jun 01, 2018 40.0 0.08 0.13
ORCL 180601P00041000 P Jun 01, 2018 41.0 0.14 0.18
ORCL 180601P00042000 P Jun 01, 2018 42.0 0.20 0.25
ORCL 180601P00043000 P Jun 01, 2018 43.0 0.30 0.34
ORCL 180601P00044000 P Jun 01, 2018 44.0 0.44 0.50
ORCL 180601P00045000 P Jun 01, 2018 45.0 0.67 0.71
ORCL 180601P00046000 P Jun 01, 2018 46.0 1.01 1.06
ORCL 180601P00047000 P Jun 01, 2018 47.0 1.49 1.54
ORCL 180601P00048000 P Jun 01, 2018 48.0 2.11 2.21
ORCL 180601P00049000 P Jun 01, 2018 49.0 2.80 3.05
ORCL 180601P00050000 P Jun 01, 2018 50.0 2.01 5.05
ORCL 180601P00051000 P Jun 01, 2018 51.0 3.10 5.25
ORCL 180601P00052000 P Jun 01, 2018 52.0 4.10 7.45
ORCL 180601P00053000 P Jun 01, 2018 53.0 5.05 8.50
ORCL 180601P00054000 P Jun 01, 2018 54.0 6.00 9.50
ORCL 180615C00023000 C Jun 15, 2018 23.0 21.55 25.40
ORCL 180615C00025000 C Jun 15, 2018 25.0 20.50 23.10
ORCL 180615C00026000 C Jun 15, 2018 26.0 19.90 22.65
ORCL 180615C00027000 C Jun 15, 2018 27.0 18.40 21.10
ORCL 180615C00028000 C Jun 15, 2018 28.0 16.65 20.15
ORCL 180615C00029000 C Jun 15, 2018 29.0 17.00 19.80
ORCL 180615C00030000 C Jun 15, 2018 30.0 14.55 16.90
ORCL 180615C00031000 C Jun 15, 2018 31.0 13.70 17.15
ORCL 180615C00032000 C Jun 15, 2018 32.0 14.05 16.80
ORCL 180615C00033000 C Jun 15, 2018 33.0 13.00 13.55
ORCL 180615C00034000 C Jun 15, 2018 34.0 12.20 12.60
ORCL 180615C00035000 C Jun 15, 2018 35.0 11.30 11.60
ORCL 180615C00036000 C Jun 15, 2018 36.0 10.30 10.60
ORCL 180615C00037000 C Jun 15, 2018 37.0 9.25 9.65
ORCL 180615C00038000 C Jun 15, 2018 38.0 8.30 8.65
ORCL 180615C00039000 C Jun 15, 2018 39.0 7.15 7.85
ORCL 180615C00040000 C Jun 15, 2018 40.0 6.50 6.80
ORCL 180615C00041000 C Jun 15, 2018 41.0 5.45 5.75
ORCL 180615C00042000 C Jun 15, 2018 42.0 4.60 4.85
ORCL 180615C00043000 C Jun 15, 2018 43.0 3.75 4.00
ORCL 180615C00044000 C Jun 15, 2018 44.0 3.05 3.15
ORCL 180615C00045000 C Jun 15, 2018 45.0 2.29 2.40
ORCL 180615C00046000 C Jun 15, 2018 46.0 1.63 1.75
ORCL 180615C00047000 C Jun 15, 2018 47.0 1.14 1.22
ORCL 180615C00048000 C Jun 15, 2018 48.0 0.71 0.80
ORCL 180615C00049000 C Jun 15, 2018 49.0 0.46 0.51
ORCL 180615C00050000 C Jun 15, 2018 50.0 0.27 0.31
ORCL 180615C00052500 C Jun 15, 2018 52.5 0.07 0.10
ORCL 180615C00055000 C Jun 15, 2018 55.0 0.02 0.05
ORCL 180615C00057500 C Jun 15, 2018 57.5 0.00 0.04
ORCL 180615C00060000 C Jun 15, 2018 60.0 0.00 0.03
ORCL 180615C00062500 C Jun 15, 2018 62.5 0.00 0.03
ORCL 180615C00065000 C Jun 15, 2018 65.0 0.00 0.03
ORCL 180615C00070000 C Jun 15, 2018 70.0 0.00 0.03
ORCL 180615C00075000 C Jun 15, 2018 75.0 0.00 0.03
ORCL 180615P00023000 P Jun 15, 2018 23.0 0.00 0.03
ORCL 180615P00025000 P Jun 15, 2018 25.0 0.00 0.04
ORCL 180615P00026000 P Jun 15, 2018 26.0 0.00 0.04
ORCL 180615P00027000 P Jun 15, 2018 27.0 0.00 0.04
ORCL 180615P00028000 P Jun 15, 2018 28.0 0.00 0.04
ORCL 180615P00029000 P Jun 15, 2018 29.0 0.00 0.05
ORCL 180615P00030000 P Jun 15, 2018 30.0 0.00 0.02
ORCL 180615P00031000 P Jun 15, 2018 31.0 0.01 0.05
ORCL 180615P00032000 P Jun 15, 2018 32.0 0.01 0.05
ORCL 180615P00033000 P Jun 15, 2018 33.0 0.02 0.07
ORCL 180615P00034000 P Jun 15, 2018 34.0 0.03 0.08
ORCL 180615P00035000 P Jun 15, 2018 35.0 0.04 0.09
ORCL 180615P00036000 P Jun 15, 2018 36.0 0.06 0.09
ORCL 180615P00037000 P Jun 15, 2018 37.0 0.07 0.11
ORCL 180615P00038000 P Jun 15, 2018 38.0 0.10 0.13
ORCL 180615P00039000 P Jun 15, 2018 39.0 0.13 0.16
ORCL 180615P00040000 P Jun 15, 2018 40.0 0.18 0.21
ORCL 180615P00041000 P Jun 15, 2018 41.0 0.24 0.28
ORCL 180615P00042000 P Jun 15, 2018 42.0 0.34 0.38
ORCL 180615P00043000 P Jun 15, 2018 43.0 0.47 0.52
ORCL 180615P00044000 P Jun 15, 2018 44.0 0.66 0.72
ORCL 180615P00045000 P Jun 15, 2018 45.0 0.91 0.97
ORCL 180615P00046000 P Jun 15, 2018 46.0 1.22 1.33
ORCL 180615P00047000 P Jun 15, 2018 47.0 1.72 1.82
ORCL 180615P00048000 P Jun 15, 2018 48.0 2.33 2.43
ORCL 180615P00049000 P Jun 15, 2018 49.0 2.92 3.35
ORCL 180615P00050000 P Jun 15, 2018 50.0 3.40 4.40
ORCL 180615P00052500 P Jun 15, 2018 52.5 6.10 6.40
ORCL 180615P00055000 P Jun 15, 2018 55.0 6.75 9.95
ORCL 180615P00057500 P Jun 15, 2018 57.5 9.40 13.15
ORCL 180615P00060000 P Jun 15, 2018 60.0 13.15 15.00
ORCL 180615P00062500 P Jun 15, 2018 62.5 15.10 17.25
ORCL 180615P00065000 P Jun 15, 2018 65.0 17.00 20.65
ORCL 180615P00070000 P Jun 15, 2018 70.0 22.00 25.25
ORCL 180615P00075000 P Jun 15, 2018 75.0 27.25 30.15
ORCL 180720C00031000 C Jul 20, 2018 31.0 13.75 15.65
ORCL 180720C00032000 C Jul 20, 2018 32.0 12.70 15.80
ORCL 180720C00033000 C Jul 20, 2018 33.0 11.75 14.20
ORCL 180720C00034000 C Jul 20, 2018 34.0 10.85 13.90
ORCL 180720C00035000 C Jul 20, 2018 35.0 9.80 11.85
ORCL 180720C00036000 C Jul 20, 2018 36.0 8.85 12.20
ORCL 180720C00037000 C Jul 20, 2018 37.0 8.00 9.70
ORCL 180720C00038000 C Jul 20, 2018 38.0 8.60 8.75
ORCL 180720C00039000 C Jul 20, 2018 39.0 6.00 8.35
ORCL 180720C00040000 C Jul 20, 2018 40.0 6.75 6.90
ORCL 180720C00041000 C Jul 20, 2018 41.0 5.75 6.45
ORCL 180720C00042000 C Jul 20, 2018 42.0 5.00 5.15
ORCL 180720C00043000 C Jul 20, 2018 43.0 4.20 4.35
ORCL 180720C00044000 C Jul 20, 2018 44.0 3.50 3.60
ORCL 180720C00045000 C Jul 20, 2018 45.0 2.87 2.92
ORCL 180720C00046000 C Jul 20, 2018 46.0 2.28 2.32
ORCL 180720C00047000 C Jul 20, 2018 47.0 1.77 1.79
ORCL 180720C00048000 C Jul 20, 2018 48.0 1.33 1.36
ORCL 180720C00049000 C Jul 20, 2018 49.0 0.98 1.00
ORCL 180720C00050000 C Jul 20, 2018 50.0 0.70 0.72
ORCL 180720C00052500 C Jul 20, 2018 52.5 0.27 0.30
ORCL 180720C00055000 C Jul 20, 2018 55.0 0.09 0.12
ORCL 180720C00060000 C Jul 20, 2018 60.0 0.02 0.04
ORCL 180720C00065000 C Jul 20, 2018 65.0 0.00 0.03
ORCL 180720P00031000 P Jul 20, 2018 31.0 0.04 0.07
ORCL 180720P00032000 P Jul 20, 2018 32.0 0.05 0.08
ORCL 180720P00033000 P Jul 20, 2018 33.0 0.06 0.10
ORCL 180720P00034000 P Jul 20, 2018 34.0 0.08 0.12
ORCL 180720P00035000 P Jul 20, 2018 35.0 0.10 0.14
ORCL 180720P00036000 P Jul 20, 2018 36.0 0.14 0.17
ORCL 180720P00037000 P Jul 20, 2018 37.0 0.17 0.21
ORCL 180720P00038000 P Jul 20, 2018 38.0 0.23 0.26
ORCL 180720P00039000 P Jul 20, 2018 39.0 0.30 0.33
ORCL 180720P00040000 P Jul 20, 2018 40.0 0.39 0.43
ORCL 180720P00041000 P Jul 20, 2018 41.0 0.52 0.55
ORCL 180720P00042000 P Jul 20, 2018 42.0 0.68 0.72
ORCL 180720P00043000 P Jul 20, 2018 43.0 0.88 0.91
ORCL 180720P00044000 P Jul 20, 2018 44.0 1.15 1.18
ORCL 180720P00045000 P Jul 20, 2018 45.0 1.47 1.50
ORCL 180720P00046000 P Jul 20, 2018 46.0 1.89 1.91
ORCL 180720P00047000 P Jul 20, 2018 47.0 2.36 2.40
ORCL 180720P00048000 P Jul 20, 2018 48.0 2.93 2.97
ORCL 180720P00049000 P Jul 20, 2018 49.0 3.55 3.65
ORCL 180720P00050000 P Jul 20, 2018 50.0 4.30 4.40
ORCL 180720P00052500 P Jul 20, 2018 52.5 6.25 6.50
ORCL 180720P00055000 P Jul 20, 2018 55.0 7.10 10.40
ORCL 180720P00060000 P Jul 20, 2018 60.0 11.35 15.90
ORCL 180720P00065000 P Jul 20, 2018 65.0 16.30 20.50
ORCL 180921C00023000 C Sep 21, 2018 23.0 21.00 25.70
ORCL 180921C00025000 C Sep 21, 2018 25.0 19.00 23.05
ORCL 180921C00026000 C Sep 21, 2018 26.0 18.00 22.45
ORCL 180921C00027000 C Sep 21, 2018 27.0 17.35 21.20
ORCL 180921C00028000 C Sep 21, 2018 28.0 16.10 18.70
ORCL 180921C00029000 C Sep 21, 2018 29.0 15.30 17.90
ORCL 180921C00030000 C Sep 21, 2018 30.0 14.35 16.85
ORCL 180921C00031000 C Sep 21, 2018 31.0 13.60 16.30
ORCL 180921C00032000 C Sep 21, 2018 32.0 12.55 15.55
ORCL 180921C00033000 C Sep 21, 2018 33.0 11.75 14.20
ORCL 180921C00034000 C Sep 21, 2018 34.0 10.95 13.75
ORCL 180921C00035000 C Sep 21, 2018 35.0 10.00 11.95
ORCL 180921C00036000 C Sep 21, 2018 36.0 9.10 11.05
ORCL 180921C00037000 C Sep 21, 2018 37.0 8.15 10.00
ORCL 180921C00038000 C Sep 21, 2018 38.0 8.85 9.25
ORCL 180921C00039000 C Sep 21, 2018 39.0 8.00 8.15
ORCL 180921C00040000 C Sep 21, 2018 40.0 7.15 7.30
ORCL 180921C00041000 C Sep 21, 2018 41.0 6.35 6.50
ORCL 180921C00042000 C Sep 21, 2018 42.0 5.40 5.70
ORCL 180921C00043000 C Sep 21, 2018 43.0 4.85 5.00
ORCL 180921C00044000 C Sep 21, 2018 44.0 4.15 4.30
ORCL 180921C00045000 C Sep 21, 2018 45.0 3.50 3.65
ORCL 180921C00046000 C Sep 21, 2018 46.0 2.97 3.05
ORCL 180921C00047000 C Sep 21, 2018 47.0 2.45 2.52
ORCL 180921C00048000 C Sep 21, 2018 48.0 2.01 2.07
ORCL 180921C00049000 C Sep 21, 2018 49.0 1.62 1.67
ORCL 180921C00050000 C Sep 21, 2018 50.0 1.28 1.33
ORCL 180921C00052500 C Sep 21, 2018 52.5 0.68 0.73
ORCL 180921C00055000 C Sep 21, 2018 55.0 0.32 0.39
ORCL 180921C00057500 C Sep 21, 2018 57.5 0.16 0.20
ORCL 180921C00060000 C Sep 21, 2018 60.0 0.07 0.11
ORCL 180921C00062500 C Sep 21, 2018 62.5 0.03 0.06
ORCL 180921C00065000 C Sep 21, 2018 65.0 0.01 0.05
ORCL 180921C00070000 C Sep 21, 2018 70.0 0.00 0.03
ORCL 180921C00075000 C Sep 21, 2018 75.0 0.00 0.03
ORCL 180921P00023000 P Sep 21, 2018 23.0 0.00 0.06
ORCL 180921P00025000 P Sep 21, 2018 25.0 0.02 0.07
ORCL 180921P00026000 P Sep 21, 2018 26.0 0.03 0.07
ORCL 180921P00027000 P Sep 21, 2018 27.0 0.04 0.08
ORCL 180921P00028000 P Sep 21, 2018 28.0 0.05 0.09
ORCL 180921P00029000 P Sep 21, 2018 29.0 0.06 0.10
ORCL 180921P00030000 P Sep 21, 2018 30.0 0.08 0.12
ORCL 180921P00031000 P Sep 21, 2018 31.0 0.10 0.14
ORCL 180921P00032000 P Sep 21, 2018 32.0 0.12 0.17
ORCL 180921P00033000 P Sep 21, 2018 33.0 0.14 0.20
ORCL 180921P00034000 P Sep 21, 2018 34.0 0.18 0.23
ORCL 180921P00035000 P Sep 21, 2018 35.0 0.24 0.27
ORCL 180921P00036000 P Sep 21, 2018 36.0 0.28 0.34
ORCL 180921P00037000 P Sep 21, 2018 37.0 0.35 0.41
ORCL 180921P00038000 P Sep 21, 2018 38.0 0.44 0.51
ORCL 180921P00039000 P Sep 21, 2018 39.0 0.55 0.62
ORCL 180921P00040000 P Sep 21, 2018 40.0 0.70 0.75
ORCL 180921P00041000 P Sep 21, 2018 41.0 0.86 0.95
ORCL 180921P00042000 P Sep 21, 2018 42.0 1.07 1.14
ORCL 180921P00043000 P Sep 21, 2018 43.0 1.33 1.40
ORCL 180921P00044000 P Sep 21, 2018 44.0 1.64 1.72
ORCL 180921P00045000 P Sep 21, 2018 45.0 2.00 2.09
ORCL 180921P00046000 P Sep 21, 2018 46.0 2.42 2.51
ORCL 180921P00047000 P Sep 21, 2018 47.0 2.90 3.00
ORCL 180921P00048000 P Sep 21, 2018 48.0 3.45 3.55
ORCL 180921P00049000 P Sep 21, 2018 49.0 4.05 4.20
ORCL 180921P00050000 P Sep 21, 2018 50.0 4.75 4.85
ORCL 180921P00052500 P Sep 21, 2018 52.5 6.55 6.80
ORCL 180921P00055000 P Sep 21, 2018 55.0 8.45 9.10
ORCL 180921P00057500 P Sep 21, 2018 57.5 9.55 11.60
ORCL 180921P00060000 P Sep 21, 2018 60.0 11.30 15.90
ORCL 180921P00062500 P Sep 21, 2018 62.5 13.90 18.40
ORCL 180921P00065000 P Sep 21, 2018 65.0 16.30 20.75
ORCL 180921P00070000 P Sep 21, 2018 70.0 21.30 25.45
ORCL 180921P00075000 P Sep 21, 2018 75.0 26.35 30.95
ORCL 190118C00020000 C Jan 18, 2019 20.0 24.40 27.55
ORCL 190118C00023000 C Jan 18, 2019 23.0 21.00 25.70
ORCL 190118C00025000 C Jan 18, 2019 25.0 20.35 22.65
ORCL 190118C00028000 C Jan 18, 2019 28.0 16.40 19.40
ORCL 190118C00030000 C Jan 18, 2019 30.0 16.15 18.20
ORCL 190118C00033000 C Jan 18, 2019 33.0 13.75 16.40
ORCL 190118C00035000 C Jan 18, 2019 35.0 12.00 12.95
ORCL 190118C00037000 C Jan 18, 2019 37.0 10.30 10.50
ORCL 190118C00040000 C Jan 18, 2019 40.0 7.85 8.05
ORCL 190118C00042000 C Jan 18, 2019 42.0 6.45 6.60
ORCL 190118C00045000 C Jan 18, 2019 45.0 4.55 4.70
ORCL 190118C00047000 C Jan 18, 2019 47.0 3.50 3.60
ORCL 190118C00050000 C Jan 18, 2019 50.0 2.25 2.32
ORCL 190118C00052500 C Jan 18, 2019 52.5 1.50 1.56
ORCL 190118C00055000 C Jan 18, 2019 55.0 0.95 1.01
ORCL 190118C00057500 C Jan 18, 2019 57.5 0.60 0.65
ORCL 190118C00060000 C Jan 18, 2019 60.0 0.37 0.42
ORCL 190118C00062500 C Jan 18, 2019 62.5 0.21 0.26
ORCL 190118C00065000 C Jan 18, 2019 65.0 0.13 0.18
ORCL 190118C00070000 C Jan 18, 2019 70.0 0.04 0.09
ORCL 190118C00075000 C Jan 18, 2019 75.0 0.02 0.05
ORCL 190118P00020000 P Jan 18, 2019 20.0 0.04 0.08
ORCL 190118P00023000 P Jan 18, 2019 23.0 0.08 0.12
ORCL 190118P00025000 P Jan 18, 2019 25.0 0.11 0.15
ORCL 190118P00028000 P Jan 18, 2019 28.0 0.18 0.22
ORCL 190118P00030000 P Jan 18, 2019 30.0 0.25 0.29
ORCL 190118P00033000 P Jan 18, 2019 33.0 0.42 0.46
ORCL 190118P00035000 P Jan 18, 2019 35.0 0.60 0.64
ORCL 190118P00037000 P Jan 18, 2019 37.0 0.85 0.88
ORCL 190118P00040000 P Jan 18, 2019 40.0 1.38 1.42
ORCL 190118P00042000 P Jan 18, 2019 42.0 1.90 1.94
ORCL 190118P00045000 P Jan 18, 2019 45.0 2.88 3.05
ORCL 190118P00047000 P Jan 18, 2019 47.0 3.85 3.95
ORCL 190118P00050000 P Jan 18, 2019 50.0 5.55 5.70
ORCL 190118P00052500 P Jan 18, 2019 52.5 7.30 7.40
ORCL 190118P00055000 P Jan 18, 2019 55.0 9.20 9.40
ORCL 190118P00057500 P Jan 18, 2019 57.5 11.20 11.75
ORCL 190118P00060000 P Jan 18, 2019 60.0 13.60 14.15
ORCL 190118P00062500 P Jan 18, 2019 62.5 14.60 18.75
ORCL 190118P00065000 P Jan 18, 2019 65.0 17.25 20.45
ORCL 190118P00070000 P Jan 18, 2019 70.0 22.60 25.95
ORCL 190118P00075000 P Jan 18, 2019 75.0 27.20 30.50
ORCL 190621C00023000 C Jun 21, 2019 23.0 20.50 25.50
ORCL 190621C00025000 C Jun 21, 2019 25.0 19.00 23.40
ORCL 190621C00030000 C Jun 21, 2019 30.0 14.00 17.95
ORCL 190621C00035000 C Jun 21, 2019 35.0 12.50 12.95
ORCL 190621C00038000 C Jun 21, 2019 38.0 10.15 10.40
ORCL 190621C00040000 C Jun 21, 2019 40.0 8.70 8.95
ORCL 190621C00043000 C Jun 21, 2019 43.0 6.70 7.00
ORCL 190621C00045000 C Jun 21, 2019 45.0 5.60 5.85
ORCL 190621C00047000 C Jun 21, 2019 47.0 4.55 4.80
ORCL 190621C00050000 C Jun 21, 2019 50.0 3.25 3.50
ORCL 190621C00052500 C Jun 21, 2019 52.5 2.44 2.65
ORCL 190621C00055000 C Jun 21, 2019 55.0 1.72 1.94
ORCL 190621C00060000 C Jun 21, 2019 60.0 0.87 1.02
ORCL 190621C00065000 C Jun 21, 2019 65.0 0.44 0.55
ORCL 190621P00023000 P Jun 21, 2019 23.0 0.14 0.31
ORCL 190621P00025000 P Jun 21, 2019 25.0 0.20 0.40
ORCL 190621P00030000 P Jun 21, 2019 30.0 0.45 0.54
ORCL 190621P00035000 P Jun 21, 2019 35.0 0.98 1.10
ORCL 190621P00038000 P Jun 21, 2019 38.0 1.51 1.65
ORCL 190621P00040000 P Jun 21, 2019 40.0 1.99 2.15
ORCL 190621P00043000 P Jun 21, 2019 43.0 2.77 3.10
ORCL 190621P00045000 P Jun 21, 2019 45.0 3.70 3.95
ORCL 190621P00047000 P Jun 21, 2019 47.0 4.65 4.85
ORCL 190621P00050000 P Jun 21, 2019 50.0 6.30 6.50
ORCL 190621P00052500 P Jun 21, 2019 52.5 7.95 8.20
ORCL 190621P00055000 P Jun 21, 2019 55.0 9.75 10.00
ORCL 190621P00060000 P Jun 21, 2019 60.0 13.90 16.15
ORCL 190621P00065000 P Jun 21, 2019 65.0 16.00 20.95
ORCL 200117C00023000 C Jan 17, 2020 23.0 21.00 26.00
ORCL 200117C00025000 C Jan 17, 2020 25.0 19.50 24.50
ORCL 200117C00028000 C Jan 17, 2020 28.0 18.10 22.00
ORCL 200117C00030000 C Jan 17, 2020 30.0 16.75 20.50
ORCL 200117C00033000 C Jan 17, 2020 33.0 14.30 18.00
ORCL 200117C00035000 C Jan 17, 2020 35.0 11.05 16.00
ORCL 200117C00038000 C Jan 17, 2020 38.0 10.95 11.70
ORCL 200117C00040000 C Jan 17, 2020 40.0 9.55 10.50
ORCL 200117C00043000 C Jan 17, 2020 43.0 8.15 8.60
ORCL 200117C00045000 C Jan 17, 2020 45.0 6.70 7.50
ORCL 200117C00047000 C Jan 17, 2020 47.0 5.75 6.55
ORCL 200117C00050000 C Jan 17, 2020 50.0 4.50 5.20
ORCL 200117C00052500 C Jan 17, 2020 52.5 3.80 4.20
ORCL 200117C00055000 C Jan 17, 2020 55.0 2.93 3.40
ORCL 200117C00057500 C Jan 17, 2020 57.5 2.31 2.75
ORCL 200117C00060000 C Jan 17, 2020 60.0 1.76 2.40
ORCL 200117C00062500 C Jan 17, 2020 62.5 1.35 1.89
ORCL 200117C00065000 C Jan 17, 2020 65.0 0.98 1.67
ORCL 200117C00070000 C Jan 17, 2020 70.0 0.60 1.07
ORCL 200117C00075000 C Jan 17, 2020 75.0 0.40 0.83
ORCL 200117P00023000 P Jan 17, 2020 23.0 0.27 0.62
ORCL 200117P00025000 P Jan 17, 2020 25.0 0.55 0.73
ORCL 200117P00028000 P Jan 17, 2020 28.0 0.58 1.02
ORCL 200117P00030000 P Jan 17, 2020 30.0 0.82 1.23
ORCL 200117P00033000 P Jan 17, 2020 33.0 1.14 1.73
ORCL 200117P00035000 P Jan 17, 2020 35.0 1.60 2.11
ORCL 200117P00038000 P Jan 17, 2020 38.0 2.37 2.72
ORCL 200117P00040000 P Jan 17, 2020 40.0 2.77 3.40
ORCL 200117P00043000 P Jan 17, 2020 43.0 3.85 4.45
ORCL 200117P00045000 P Jan 17, 2020 45.0 4.85 5.25
ORCL 200117P00047000 P Jan 17, 2020 47.0 5.60 6.25
ORCL 200117P00050000 P Jan 17, 2020 50.0 7.20 7.95
ORCL 200117P00052500 P Jan 17, 2020 52.5 8.95 9.50
ORCL 200117P00055000 P Jan 17, 2020 55.0 10.60 11.05
ORCL 200117P00057500 P Jan 17, 2020 57.5 12.45 13.05
ORCL 200117P00060000 P Jan 17, 2020 60.0 14.45 14.95
ORCL 200117P00062500 P Jan 17, 2020 62.5 14.00 19.00
ORCL 200117P00065000 P Jan 17, 2020 65.0 16.95 21.50
ORCL 200117P00070000 P Jan 17, 2020 70.0 21.00 26.00
ORCL 200117P00075000 P Jan 17, 2020 75.0 26.00 31.00
OPRA data is delayed 15 minutes.