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 (2016-05-13)Premium Content

Oracle Corp (ORCL)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160701C00030000 C 07/01/16 30.0 10.05 11.55
ORCL 160701C00031000 C 07/01/16 31.0 8.05 11.60
ORCL 160701C00032000 C 07/01/16 32.0 7.05 9.30
ORCL 160701C00032500 C 07/01/16 32.5 6.55 8.60
ORCL 160701C00033000 C 07/01/16 33.0 6.70 8.20
ORCL 160701C00033500 C 07/01/16 33.5 6.20 8.50
ORCL 160701C00034000 C 07/01/16 34.0 5.75 7.25
ORCL 160701C00034500 C 07/01/16 34.5 5.15 7.05
ORCL 160701C00035000 C 07/01/16 35.0 4.70 6.20
ORCL 160701C00035500 C 07/01/16 35.5 4.60 5.90
ORCL 160701C00036000 C 07/01/16 36.0 4.80 5.00
ORCL 160701C00036500 C 07/01/16 36.5 3.20 5.45
ORCL 160701C00037000 C 07/01/16 37.0 3.30 4.20
ORCL 160701C00037500 C 07/01/16 37.5 3.30 3.55
ORCL 160701C00038000 C 07/01/16 38.0 2.29 3.20
ORCL 160701C00038500 C 07/01/16 38.5 2.37 2.46
ORCL 160701C00039000 C 07/01/16 39.0 1.89 1.97
ORCL 160701C00039500 C 07/01/16 39.5 1.40 1.46
ORCL 160701C00040000 C 07/01/16 40.0 0.89 0.97
ORCL 160701C00040500 C 07/01/16 40.5 0.40 0.46
ORCL 160701C00041000 C 07/01/16 41.0 0.06 0.09
ORCL 160701C00041500 C 07/01/16 41.5 0.00 0.02
ORCL 160701C00042000 C 07/01/16 42.0 0.00 0.05
ORCL 160701C00042500 C 07/01/16 42.5 0.00 0.08
ORCL 160701C00043000 C 07/01/16 43.0 0.00 0.05
ORCL 160701C00043500 C 07/01/16 43.5 0.00 0.17
ORCL 160701C00044000 C 07/01/16 44.0 0.00 0.18
ORCL 160701C00044500 C 07/01/16 44.5 0.00 0.09
ORCL 160701C00045000 C 07/01/16 45.0 0.00 0.17
ORCL 160701C00045500 C 07/01/16 45.5 0.00 0.25
ORCL 160701C00046000 C 07/01/16 46.0 0.00 0.25
ORCL 160701C00046500 C 07/01/16 46.5 0.00 0.25
ORCL 160701C00047000 C 07/01/16 47.0 0.00 0.25
ORCL 160701C00047500 C 07/01/16 47.5 0.00 0.25
ORCL 160701C00048000 C 07/01/16 48.0 0.00 0.25
ORCL 160701C00048500 C 07/01/16 48.5 0.00 0.25
ORCL 160701C00049000 C 07/01/16 49.0 0.00 0.25
ORCL 160701C00050000 C 07/01/16 50.0 0.00 0.25
ORCL 160701P00030000 P 07/01/16 30.0 0.00 0.25
ORCL 160701P00031000 P 07/01/16 31.0 0.00 0.25
ORCL 160701P00032000 P 07/01/16 32.0 0.00 0.25
ORCL 160701P00032500 P 07/01/16 32.5 0.00 0.25
ORCL 160701P00033000 P 07/01/16 33.0 0.00 0.25
ORCL 160701P00033500 P 07/01/16 33.5 0.00 0.25
ORCL 160701P00034000 P 07/01/16 34.0 0.00 0.25
ORCL 160701P00034500 P 07/01/16 34.5 0.00 0.25
ORCL 160701P00035000 P 07/01/16 35.0 0.00 0.16
ORCL 160701P00035500 P 07/01/16 35.5 0.00 0.25
ORCL 160701P00036000 P 07/01/16 36.0 0.00 0.07
ORCL 160701P00036500 P 07/01/16 36.5 0.00 0.09
ORCL 160701P00037000 P 07/01/16 37.0 0.00 0.01
ORCL 160701P00037500 P 07/01/16 37.5 0.00 0.06
ORCL 160701P00038000 P 07/01/16 38.0 0.00 0.01
ORCL 160701P00038500 P 07/01/16 38.5 0.00 0.02
ORCL 160701P00039000 P 07/01/16 39.0 0.00 0.02
ORCL 160701P00039500 P 07/01/16 39.5 0.00 0.01
ORCL 160701P00040000 P 07/01/16 40.0 0.03 0.06
ORCL 160701P00040500 P 07/01/16 40.5 0.07 0.12
ORCL 160701P00041000 P 07/01/16 41.0 0.27 0.33
ORCL 160701P00041500 P 07/01/16 41.5 0.70 0.76
ORCL 160701P00042000 P 07/01/16 42.0 1.18 1.33
ORCL 160701P00042500 P 07/01/16 42.5 1.35 1.93
ORCL 160701P00043000 P 07/01/16 43.0 1.92 2.37
ORCL 160701P00043500 P 07/01/16 43.5 2.41 2.87
ORCL 160701P00044000 P 07/01/16 44.0 2.77 3.35
ORCL 160701P00044500 P 07/01/16 44.5 3.30 3.85
ORCL 160701P00045000 P 07/01/16 45.0 3.95 4.35
ORCL 160701P00045500 P 07/01/16 45.5 4.30 4.85
ORCL 160701P00046000 P 07/01/16 46.0 4.80 5.45
ORCL 160701P00046500 P 07/01/16 46.5 5.30 5.95
ORCL 160701P00047000 P 07/01/16 47.0 5.20 6.45
ORCL 160701P00047500 P 07/01/16 47.5 6.30 6.85
ORCL 160701P00048000 P 07/01/16 48.0 6.30 7.45
ORCL 160701P00048500 P 07/01/16 48.5 6.70 8.05
ORCL 160701P00049000 P 07/01/16 49.0 7.30 8.50
ORCL 160701P00050000 P 07/01/16 50.0 8.85 9.45
ORCL 160708C00030000 C 07/08/16 30.0 10.05 11.80
ORCL 160708C00031000 C 07/08/16 31.0 8.20 10.40
ORCL 160708C00032000 C 07/08/16 32.0 7.05 9.00
ORCL 160708C00033000 C 07/08/16 33.0 7.25 8.20
ORCL 160708C00033500 C 07/08/16 33.5 6.65 7.55
ORCL 160708C00034000 C 07/08/16 34.0 6.10 7.05
ORCL 160708C00034500 C 07/08/16 34.5 5.75 6.70
ORCL 160708C00035000 C 07/08/16 35.0 5.25 6.20
ORCL 160708C00035500 C 07/08/16 35.5 4.80 5.85
ORCL 160708C00036000 C 07/08/16 36.0 4.75 5.05
ORCL 160708C00036500 C 07/08/16 36.5 3.70 4.85
ORCL 160708C00037000 C 07/08/16 37.0 3.30 4.20
ORCL 160708C00037500 C 07/08/16 37.5 2.75 3.70
ORCL 160708C00038000 C 07/08/16 38.0 2.78 3.20
ORCL 160708C00038500 C 07/08/16 38.5 2.40 2.46
ORCL 160708C00039000 C 07/08/16 39.0 1.90 1.97
ORCL 160708C00039500 C 07/08/16 39.5 1.40 1.46
ORCL 160708C00040000 C 07/08/16 40.0 0.90 0.98
ORCL 160708C00040500 C 07/08/16 40.5 0.52 0.58
ORCL 160708C00041000 C 07/08/16 41.0 0.26 0.30
ORCL 160708C00041500 C 07/08/16 41.5 0.08 0.14
ORCL 160708C00042000 C 07/08/16 42.0 0.01 0.05
ORCL 160708C00042500 C 07/08/16 42.5 0.00 0.07
ORCL 160708C00043000 C 07/08/16 43.0 0.00 0.17
ORCL 160708C00043500 C 07/08/16 43.5 0.00 0.25
ORCL 160708C00044000 C 07/08/16 44.0 0.00 0.25
ORCL 160708C00044500 C 07/08/16 44.5 0.00 0.09
ORCL 160708C00045000 C 07/08/16 45.0 0.00 0.17
ORCL 160708C00045500 C 07/08/16 45.5 0.00 0.25
ORCL 160708C00046000 C 07/08/16 46.0 0.00 0.25
ORCL 160708C00046500 C 07/08/16 46.5 0.00 0.25
ORCL 160708C00047000 C 07/08/16 47.0 0.00 0.25
ORCL 160708C00047500 C 07/08/16 47.5 0.00 0.25
ORCL 160708C00048000 C 07/08/16 48.0 0.00 0.25
ORCL 160708C00048500 C 07/08/16 48.5 0.00 0.25
ORCL 160708C00049000 C 07/08/16 49.0 0.00 0.25
ORCL 160708C00050000 C 07/08/16 50.0 0.00 0.25
ORCL 160708P00030000 P 07/08/16 30.0 0.00 0.25
ORCL 160708P00031000 P 07/08/16 31.0 0.00 0.25
ORCL 160708P00032000 P 07/08/16 32.0 0.00 0.25
ORCL 160708P00033000 P 07/08/16 33.0 0.00 0.25
ORCL 160708P00033500 P 07/08/16 33.5 0.00 0.25
ORCL 160708P00034000 P 07/08/16 34.0 0.00 0.25
ORCL 160708P00034500 P 07/08/16 34.5 0.00 0.25
ORCL 160708P00035000 P 07/08/16 35.0 0.00 0.16
ORCL 160708P00035500 P 07/08/16 35.5 0.00 0.25
ORCL 160708P00036000 P 07/08/16 36.0 0.00 0.07
ORCL 160708P00036500 P 07/08/16 36.5 0.00 0.25
ORCL 160708P00037000 P 07/08/16 37.0 0.01 0.10
ORCL 160708P00037500 P 07/08/16 37.5 0.00 0.25
ORCL 160708P00038000 P 07/08/16 38.0 0.00 0.13
ORCL 160708P00038500 P 07/08/16 38.5 0.01 0.18
ORCL 160708P00039000 P 07/08/16 39.0 0.03 0.08
ORCL 160708P00039500 P 07/08/16 39.5 0.06 0.12
ORCL 160708P00040000 P 07/08/16 40.0 0.13 0.17
ORCL 160708P00040500 P 07/08/16 40.5 0.25 0.29
ORCL 160708P00041000 P 07/08/16 41.0 0.47 0.59
ORCL 160708P00041500 P 07/08/16 41.5 0.78 0.87
ORCL 160708P00042000 P 07/08/16 42.0 1.05 1.41
ORCL 160708P00042500 P 07/08/16 42.5 1.47 1.86
ORCL 160708P00043000 P 07/08/16 43.0 2.19 2.26
ORCL 160708P00043500 P 07/08/16 43.5 2.44 2.87
ORCL 160708P00044000 P 07/08/16 44.0 2.95 3.45
ORCL 160708P00044500 P 07/08/16 44.5 3.45 3.90
ORCL 160708P00045000 P 07/08/16 45.0 3.85 4.45
ORCL 160708P00045500 P 07/08/16 45.5 4.45 4.90
ORCL 160708P00046000 P 07/08/16 46.0 4.95 5.40
ORCL 160708P00046500 P 07/08/16 46.5 4.35 6.60
ORCL 160708P00047000 P 07/08/16 47.0 5.95 6.50
ORCL 160708P00047500 P 07/08/16 47.5 6.45 6.95
ORCL 160708P00048000 P 07/08/16 48.0 5.45 7.65
ORCL 160708P00048500 P 07/08/16 48.5 6.05 8.50
ORCL 160708P00049000 P 07/08/16 49.0 7.35 8.95
ORCL 160708P00050000 P 07/08/16 50.0 8.80 9.65
ORCL 160715C00024000 C 07/15/16 24.0 16.20 17.55
ORCL 160715C00025000 C 07/15/16 25.0 14.05 17.70
ORCL 160715C00026000 C 07/15/16 26.0 13.10 15.25
ORCL 160715C00027000 C 07/15/16 27.0 12.05 15.55
ORCL 160715C00028000 C 07/15/16 28.0 11.05 14.55
ORCL 160715C00029000 C 07/15/16 29.0 10.05 12.25
ORCL 160715C00030000 C 07/15/16 30.0 9.05 12.55
ORCL 160715C00031000 C 07/15/16 31.0 8.05 10.80
ORCL 160715C00032000 C 07/15/16 32.0 8.20 9.20
ORCL 160715C00032500 C 07/15/16 32.5 6.60 8.95
ORCL 160715C00033000 C 07/15/16 33.0 7.25 8.20
ORCL 160715C00033500 C 07/15/16 33.5 6.70 7.75
ORCL 160715C00034000 C 07/15/16 34.0 6.25 7.20
ORCL 160715C00034500 C 07/15/16 34.5 5.70 6.70
ORCL 160715C00035000 C 07/15/16 35.0 5.25 6.10
ORCL 160715C00035500 C 07/15/16 35.5 4.80 5.70
ORCL 160715C00036000 C 07/15/16 36.0 4.30 5.00
ORCL 160715C00036500 C 07/15/16 36.5 3.80 4.70
ORCL 160715C00037000 C 07/15/16 37.0 3.80 4.05
ORCL 160715C00037500 C 07/15/16 37.5 2.80 3.70
ORCL 160715C00038000 C 07/15/16 38.0 2.89 2.96
ORCL 160715C00038500 C 07/15/16 38.5 2.40 2.47
ORCL 160715C00039000 C 07/15/16 39.0 1.91 1.96
ORCL 160715C00039500 C 07/15/16 39.5 1.46 1.51
ORCL 160715C00040000 C 07/15/16 40.0 1.06 1.11
ORCL 160715C00040500 C 07/15/16 40.5 0.71 0.74
ORCL 160715C00041000 C 07/15/16 41.0 0.43 0.46
ORCL 160715C00041500 C 07/15/16 41.5 0.23 0.26
ORCL 160715C00042000 C 07/15/16 42.0 0.11 0.13
ORCL 160715C00042500 C 07/15/16 42.5 0.04 0.07
ORCL 160715C00043000 C 07/15/16 43.0 0.01 0.04
ORCL 160715C00043500 C 07/15/16 43.5 0.00 0.03
ORCL 160715C00044000 C 07/15/16 44.0 0.00 0.03
ORCL 160715C00044500 C 07/15/16 44.5 0.00 0.02
ORCL 160715C00045000 C 07/15/16 45.0 0.00 0.02
ORCL 160715C00045500 C 07/15/16 45.5 0.00 0.02
ORCL 160715C00046000 C 07/15/16 46.0 0.00 0.02
ORCL 160715C00046500 C 07/15/16 46.5 0.00 0.02
ORCL 160715C00047000 C 07/15/16 47.0 0.00 0.02
ORCL 160715C00047500 C 07/15/16 47.5 0.00 0.02
ORCL 160715C00048000 C 07/15/16 48.0 0.00 0.02
ORCL 160715C00048500 C 07/15/16 48.5 0.00 0.02
ORCL 160715C00049000 C 07/15/16 49.0 0.00 0.02
ORCL 160715C00050000 C 07/15/16 50.0 0.00 0.02
ORCL 160715P00024000 P 07/15/16 24.0 0.00 0.02
ORCL 160715P00025000 P 07/15/16 25.0 0.00 0.02
ORCL 160715P00026000 P 07/15/16 26.0 0.00 0.02
ORCL 160715P00027000 P 07/15/16 27.0 0.00 0.02
ORCL 160715P00028000 P 07/15/16 28.0 0.00 0.02
ORCL 160715P00029000 P 07/15/16 29.0 0.00 0.02
ORCL 160715P00030000 P 07/15/16 30.0 0.00 0.02
ORCL 160715P00031000 P 07/15/16 31.0 0.00 0.02
ORCL 160715P00032000 P 07/15/16 32.0 0.00 0.03
ORCL 160715P00032500 P 07/15/16 32.5 0.00 0.03
ORCL 160715P00033000 P 07/15/16 33.0 0.00 0.03
ORCL 160715P00033500 P 07/15/16 33.5 0.00 0.03
ORCL 160715P00034000 P 07/15/16 34.0 0.00 0.03
ORCL 160715P00034500 P 07/15/16 34.5 0.00 0.03
ORCL 160715P00035000 P 07/15/16 35.0 0.00 0.03
ORCL 160715P00035500 P 07/15/16 35.5 0.01 0.03
ORCL 160715P00036000 P 07/15/16 36.0 0.02 0.03
ORCL 160715P00036500 P 07/15/16 36.5 0.01 0.04
ORCL 160715P00037000 P 07/15/16 37.0 0.03 0.05
ORCL 160715P00037500 P 07/15/16 37.5 0.03 0.09
ORCL 160715P00038000 P 07/15/16 38.0 0.06 0.08
ORCL 160715P00038500 P 07/15/16 38.5 0.09 0.11
ORCL 160715P00039000 P 07/15/16 39.0 0.12 0.15
ORCL 160715P00039500 P 07/15/16 39.5 0.19 0.21
ORCL 160715P00040000 P 07/15/16 40.0 0.28 0.31
ORCL 160715P00040500 P 07/15/16 40.5 0.43 0.46
ORCL 160715P00041000 P 07/15/16 41.0 0.65 0.69
ORCL 160715P00041500 P 07/15/16 41.5 0.93 1.01
ORCL 160715P00042000 P 07/15/16 42.0 1.31 1.38
ORCL 160715P00042500 P 07/15/16 42.5 1.58 1.90
ORCL 160715P00043000 P 07/15/16 43.0 2.00 2.36
ORCL 160715P00043500 P 07/15/16 43.5 2.43 2.86
ORCL 160715P00044000 P 07/15/16 44.0 2.90 3.45
ORCL 160715P00044500 P 07/15/16 44.5 3.45 4.00
ORCL 160715P00045000 P 07/15/16 45.0 3.95 4.55
ORCL 160715P00045500 P 07/15/16 45.5 4.35 5.00
ORCL 160715P00046000 P 07/15/16 46.0 4.95 5.50
ORCL 160715P00046500 P 07/15/16 46.5 5.35 5.90
ORCL 160715P00047000 P 07/15/16 47.0 5.95 6.55
ORCL 160715P00047500 P 07/15/16 47.5 6.40 7.10
ORCL 160715P00048000 P 07/15/16 48.0 5.50 7.60
ORCL 160715P00048500 P 07/15/16 48.5 6.20 7.95
ORCL 160715P00049000 P 07/15/16 49.0 6.55 8.60
ORCL 160715P00050000 P 07/15/16 50.0 8.85 9.40
ORCL 160722C00030000 C 07/22/16 30.0 9.80 11.55
ORCL 160722C00031000 C 07/22/16 31.0 8.05 11.60
ORCL 160722C00032000 C 07/22/16 32.0 7.10 10.60
ORCL 160722C00033000 C 07/22/16 33.0 7.25 8.30
ORCL 160722C00033500 C 07/22/16 33.5 6.70 7.80
ORCL 160722C00034000 C 07/22/16 34.0 6.25 7.35
ORCL 160722C00034500 C 07/22/16 34.5 5.75 6.75
ORCL 160722C00035000 C 07/22/16 35.0 5.25 6.35
ORCL 160722C00035500 C 07/22/16 35.5 4.70 5.90
ORCL 160722C00036000 C 07/22/16 36.0 4.30 5.30
ORCL 160722C00036500 C 07/22/16 36.5 3.80 4.75
ORCL 160722C00037000 C 07/22/16 37.0 3.70 4.20
ORCL 160722C00037500 C 07/22/16 37.5 3.20 3.70
ORCL 160722C00038000 C 07/22/16 38.0 2.29 3.30
ORCL 160722C00038500 C 07/22/16 38.5 2.36 2.52
ORCL 160722C00039000 C 07/22/16 39.0 1.95 2.03
ORCL 160722C00039500 C 07/22/16 39.5 1.54 1.61
ORCL 160722C00040000 C 07/22/16 40.0 1.16 1.24
ORCL 160722C00040500 C 07/22/16 40.5 0.81 0.88
ORCL 160722C00041000 C 07/22/16 41.0 0.54 0.61
ORCL 160722C00041500 C 07/22/16 41.5 0.31 0.39
ORCL 160722C00042000 C 07/22/16 42.0 0.17 0.24
ORCL 160722C00042500 C 07/22/16 42.5 0.08 0.15
ORCL 160722C00043000 C 07/22/16 43.0 0.03 0.08
ORCL 160722C00043500 C 07/22/16 43.5 0.00 0.06
ORCL 160722C00044000 C 07/22/16 44.0 0.00 0.03
ORCL 160722C00044500 C 07/22/16 44.5 0.00 0.03
ORCL 160722C00045000 C 07/22/16 45.0 0.00 0.03
ORCL 160722C00045500 C 07/22/16 45.5 0.00 0.02
ORCL 160722C00046000 C 07/22/16 46.0 0.00 0.02
ORCL 160722C00046500 C 07/22/16 46.5 0.00 0.02
ORCL 160722C00047000 C 07/22/16 47.0 0.00 0.02
ORCL 160722C00047500 C 07/22/16 47.5 0.00 0.02
ORCL 160722C00048000 C 07/22/16 48.0 0.00 0.02
ORCL 160722C00048500 C 07/22/16 48.5 0.00 0.02
ORCL 160722C00049000 C 07/22/16 49.0 0.00 0.02
ORCL 160722C00050000 C 07/22/16 50.0 0.00 0.02
ORCL 160722P00030000 P 07/22/16 30.0 0.00 0.03
ORCL 160722P00031000 P 07/22/16 31.0 0.00 0.03
ORCL 160722P00032000 P 07/22/16 32.0 0.00 0.03
ORCL 160722P00033000 P 07/22/16 33.0 0.00 0.03
ORCL 160722P00033500 P 07/22/16 33.5 0.00 0.04
ORCL 160722P00034000 P 07/22/16 34.0 0.00 0.05
ORCL 160722P00034500 P 07/22/16 34.5 0.02 0.06
ORCL 160722P00035000 P 07/22/16 35.0 0.01 0.07
ORCL 160722P00035500 P 07/22/16 35.5 0.01 0.09
ORCL 160722P00036000 P 07/22/16 36.0 0.02 0.10
ORCL 160722P00036500 P 07/22/16 36.5 0.02 0.12
ORCL 160722P00037000 P 07/22/16 37.0 0.04 0.13
ORCL 160722P00037500 P 07/22/16 37.5 0.07 0.11
ORCL 160722P00038000 P 07/22/16 38.0 0.10 0.14
ORCL 160722P00038500 P 07/22/16 38.5 0.14 0.19
ORCL 160722P00039000 P 07/22/16 39.0 0.19 0.26
ORCL 160722P00039500 P 07/22/16 39.5 0.27 0.34
ORCL 160722P00040000 P 07/22/16 40.0 0.39 0.48
ORCL 160722P00040500 P 07/22/16 40.5 0.56 0.60
ORCL 160722P00041000 P 07/22/16 41.0 0.77 0.84
ORCL 160722P00041500 P 07/22/16 41.5 1.03 1.14
ORCL 160722P00042000 P 07/22/16 42.0 1.37 1.49
ORCL 160722P00042500 P 07/22/16 42.5 1.56 2.01
ORCL 160722P00043000 P 07/22/16 43.0 1.89 2.52
ORCL 160722P00043500 P 07/22/16 43.5 2.34 2.98
ORCL 160722P00044000 P 07/22/16 44.0 2.98 3.50
ORCL 160722P00044500 P 07/22/16 44.5 3.45 4.00
ORCL 160722P00045000 P 07/22/16 45.0 3.00 5.30
ORCL 160722P00045500 P 07/22/16 45.5 4.45 4.95
ORCL 160722P00046000 P 07/22/16 46.0 4.95 5.55
ORCL 160722P00046500 P 07/22/16 46.5 5.35 5.95
ORCL 160722P00047000 P 07/22/16 47.0 5.70 6.45
ORCL 160722P00047500 P 07/22/16 47.5 6.30 6.95
ORCL 160722P00048000 P 07/22/16 48.0 6.80 8.85
ORCL 160722P00048500 P 07/22/16 48.5 6.25 9.35
ORCL 160722P00049000 P 07/22/16 49.0 7.75 8.70
ORCL 160722P00050000 P 07/22/16 50.0 8.85 9.45
ORCL 160729C00030000 C 07/29/16 30.0 9.75 11.50
ORCL 160729C00031000 C 07/29/16 31.0 7.95 11.60
ORCL 160729C00032000 C 07/29/16 32.0 7.10 10.60
ORCL 160729C00033000 C 07/29/16 33.0 7.20 8.35
ORCL 160729C00034000 C 07/29/16 34.0 6.20 7.35
ORCL 160729C00035000 C 07/29/16 35.0 5.20 6.35
ORCL 160729C00035500 C 07/29/16 35.5 4.75 5.75
ORCL 160729C00036000 C 07/29/16 36.0 4.25 5.25
ORCL 160729C00036500 C 07/29/16 36.5 4.15 4.90
ORCL 160729C00037000 C 07/29/16 37.0 3.50 4.25
ORCL 160729C00037500 C 07/29/16 37.5 2.75 3.90
ORCL 160729C00038000 C 07/29/16 38.0 2.31 3.25
ORCL 160729C00038500 C 07/29/16 38.5 2.36 2.53
ORCL 160729C00039000 C 07/29/16 39.0 2.03 2.11
ORCL 160729C00039500 C 07/29/16 39.5 1.61 1.71
ORCL 160729C00040000 C 07/29/16 40.0 1.24 1.31
ORCL 160729C00040500 C 07/29/16 40.5 0.91 0.97
ORCL 160729C00041000 C 07/29/16 41.0 0.64 0.69
ORCL 160729C00041500 C 07/29/16 41.5 0.42 0.48
ORCL 160729C00042000 C 07/29/16 42.0 0.25 0.30
ORCL 160729C00042500 C 07/29/16 42.5 0.12 0.23
ORCL 160729C00043000 C 07/29/16 43.0 0.03 0.14
ORCL 160729C00043500 C 07/29/16 43.5 0.01 0.08
ORCL 160729C00044000 C 07/29/16 44.0 0.00 0.05
ORCL 160729C00044500 C 07/29/16 44.5 0.00 0.03
ORCL 160729C00045000 C 07/29/16 45.0 0.00 0.03
ORCL 160729C00045500 C 07/29/16 45.5 0.00 0.03
ORCL 160729C00046000 C 07/29/16 46.0 0.00 0.02
ORCL 160729C00046500 C 07/29/16 46.5 0.00 0.02
ORCL 160729C00047000 C 07/29/16 47.0 0.00 0.02
ORCL 160729C00047500 C 07/29/16 47.5 0.00 0.02
ORCL 160729C00048000 C 07/29/16 48.0 0.00 0.02
ORCL 160729C00048500 C 07/29/16 48.5 0.00 0.02
ORCL 160729C00049000 C 07/29/16 49.0 0.00 0.02
ORCL 160729P00030000 P 07/29/16 30.0 0.00 0.03
ORCL 160729P00031000 P 07/29/16 31.0 0.00 0.03
ORCL 160729P00032000 P 07/29/16 32.0 0.00 0.04
ORCL 160729P00033000 P 07/29/16 33.0 0.00 0.05
ORCL 160729P00034000 P 07/29/16 34.0 0.01 0.08
ORCL 160729P00035000 P 07/29/16 35.0 0.02 0.11
ORCL 160729P00035500 P 07/29/16 35.5 0.02 0.12
ORCL 160729P00036000 P 07/29/16 36.0 0.03 0.14
ORCL 160729P00036500 P 07/29/16 36.5 0.04 0.16
ORCL 160729P00037000 P 07/29/16 37.0 0.06 0.18
ORCL 160729P00037500 P 07/29/16 37.5 0.11 0.21
ORCL 160729P00038000 P 07/29/16 38.0 0.15 0.25
ORCL 160729P00038500 P 07/29/16 38.5 0.18 0.28
ORCL 160729P00039000 P 07/29/16 39.0 0.25 0.32
ORCL 160729P00039500 P 07/29/16 39.5 0.33 0.43
ORCL 160729P00040000 P 07/29/16 40.0 0.47 0.54
ORCL 160729P00040500 P 07/29/16 40.5 0.63 0.69
ORCL 160729P00041000 P 07/29/16 41.0 0.84 0.97
ORCL 160729P00041500 P 07/29/16 41.5 1.11 1.26
ORCL 160729P00042000 P 07/29/16 42.0 1.42 1.60
ORCL 160729P00042500 P 07/29/16 42.5 1.83 2.01
ORCL 160729P00043000 P 07/29/16 43.0 1.92 2.50
ORCL 160729P00043500 P 07/29/16 43.5 2.36 3.05
ORCL 160729P00044000 P 07/29/16 44.0 2.81 3.60
ORCL 160729P00044500 P 07/29/16 44.5 3.35 4.10
ORCL 160729P00045000 P 07/29/16 45.0 3.80 4.50
ORCL 160729P00045500 P 07/29/16 45.5 3.95 5.00
ORCL 160729P00046000 P 07/29/16 46.0 3.85 6.30
ORCL 160729P00046500 P 07/29/16 46.5 5.35 6.00
ORCL 160729P00047000 P 07/29/16 47.0 5.80 6.60
ORCL 160729P00047500 P 07/29/16 47.5 6.40 6.95
ORCL 160729P00048000 P 07/29/16 48.0 5.80 7.50
ORCL 160729P00048500 P 07/29/16 48.5 6.25 8.00
ORCL 160729P00049000 P 07/29/16 49.0 7.90 8.55
ORCL 160805C00031000 C 08/05/16 31.0 9.25 10.40
ORCL 160805C00032000 C 08/05/16 32.0 7.10 9.40
ORCL 160805C00033000 C 08/05/16 33.0 7.20 8.40
ORCL 160805C00033500 C 08/05/16 33.5 6.70 7.95
ORCL 160805C00034000 C 08/05/16 34.0 6.20 7.35
ORCL 160805C00034500 C 08/05/16 34.5 5.70 6.90
ORCL 160805C00035000 C 08/05/16 35.0 5.20 6.30
ORCL 160805C00035500 C 08/05/16 35.5 4.95 5.85
ORCL 160805C00036000 C 08/05/16 36.0 4.65 5.35
ORCL 160805C00036500 C 08/05/16 36.5 4.15 4.85
ORCL 160805C00037000 C 08/05/16 37.0 3.75 4.20
ORCL 160805C00037500 C 08/05/16 37.5 2.85 3.80
ORCL 160805C00038000 C 08/05/16 38.0 2.80 3.30
ORCL 160805C00038500 C 08/05/16 38.5 2.44 2.66
ORCL 160805C00039000 C 08/05/16 39.0 2.08 2.25
ORCL 160805C00039500 C 08/05/16 39.5 1.70 1.85
ORCL 160805C00040000 C 08/05/16 40.0 1.33 1.49
ORCL 160805C00040500 C 08/05/16 40.5 1.02 1.08
ORCL 160805C00041000 C 08/05/16 41.0 0.73 0.79
ORCL 160805C00041500 C 08/05/16 41.5 0.50 0.56
ORCL 160805C00042000 C 08/05/16 42.0 0.33 0.38
ORCL 160805C00042500 C 08/05/16 42.5 0.20 0.26
ORCL 160805C00043000 C 08/05/16 43.0 0.09 0.18
ORCL 160805C00043500 C 08/05/16 43.5 0.02 0.13
ORCL 160805C00044000 C 08/05/16 44.0 0.01 0.08
ORCL 160805C00044500 C 08/05/16 44.5 0.00 0.05
ORCL 160805C00045000 C 08/05/16 45.0 0.00 0.03
ORCL 160805C00045500 C 08/05/16 45.5 0.00 0.03
ORCL 160805C00046000 C 08/05/16 46.0 0.00 0.03
ORCL 160805C00046500 C 08/05/16 46.5 0.00 0.03
ORCL 160805C00047000 C 08/05/16 47.0 0.00 0.02
ORCL 160805C00047500 C 08/05/16 47.5 0.00 0.02
ORCL 160805C00048000 C 08/05/16 48.0 0.00 0.02
ORCL 160805C00048500 C 08/05/16 48.5 0.00 0.02
ORCL 160805C00049000 C 08/05/16 49.0 0.00 0.02
ORCL 160805C00050000 C 08/05/16 50.0 0.00 0.02
ORCL 160805P00031000 P 08/05/16 31.0 0.00 0.04
ORCL 160805P00032000 P 08/05/16 32.0 0.00 0.05
ORCL 160805P00033000 P 08/05/16 33.0 0.00 0.08
ORCL 160805P00033500 P 08/05/16 33.5 0.01 0.09
ORCL 160805P00034000 P 08/05/16 34.0 0.01 0.11
ORCL 160805P00034500 P 08/05/16 34.5 0.00 0.12
ORCL 160805P00035000 P 08/05/16 35.0 0.01 0.14
ORCL 160805P00035500 P 08/05/16 35.5 0.04 0.16
ORCL 160805P00036000 P 08/05/16 36.0 0.05 0.18
ORCL 160805P00036500 P 08/05/16 36.5 0.05 0.20
ORCL 160805P00037000 P 08/05/16 37.0 0.12 0.24
ORCL 160805P00037500 P 08/05/16 37.5 0.15 0.27
ORCL 160805P00038000 P 08/05/16 38.0 0.20 0.32
ORCL 160805P00038500 P 08/05/16 38.5 0.24 0.37
ORCL 160805P00039000 P 08/05/16 39.0 0.31 0.40
ORCL 160805P00039500 P 08/05/16 39.5 0.43 0.51
ORCL 160805P00040000 P 08/05/16 40.0 0.57 0.62
ORCL 160805P00040500 P 08/05/16 40.5 0.72 0.85
ORCL 160805P00041000 P 08/05/16 41.0 0.94 1.08
ORCL 160805P00041500 P 08/05/16 41.5 1.21 1.37
ORCL 160805P00042000 P 08/05/16 42.0 1.49 1.71
ORCL 160805P00042500 P 08/05/16 42.5 1.88 2.08
ORCL 160805P00043000 P 08/05/16 43.0 2.06 2.56
ORCL 160805P00043500 P 08/05/16 43.5 2.37 3.10
ORCL 160805P00044000 P 08/05/16 44.0 2.92 3.60
ORCL 160805P00044500 P 08/05/16 44.5 3.40 4.10
ORCL 160805P00045000 P 08/05/16 45.0 3.90 4.60
ORCL 160805P00045500 P 08/05/16 45.5 4.35 5.05
ORCL 160805P00046000 P 08/05/16 46.0 4.75 5.55
ORCL 160805P00046500 P 08/05/16 46.5 5.30 6.05
ORCL 160805P00047000 P 08/05/16 47.0 5.75 6.65
ORCL 160805P00047500 P 08/05/16 47.5 6.30 7.25
ORCL 160805P00048000 P 08/05/16 48.0 5.70 7.60
ORCL 160805P00048500 P 08/05/16 48.5 6.20 8.20
ORCL 160805P00049000 P 08/05/16 49.0 6.55 8.65
ORCL 160805P00050000 P 08/05/16 50.0 8.90 9.50
ORCL 160812C00030000 C 08/12/16 30.0 10.05 11.40
ORCL 160812C00031000 C 08/12/16 31.0 7.90 11.60
ORCL 160812C00032000 C 08/12/16 32.0 6.95 10.60
ORCL 160812C00033000 C 08/12/16 33.0 7.05 8.45
ORCL 160812C00033500 C 08/12/16 33.5 6.55 7.85
ORCL 160812C00034000 C 08/12/16 34.0 6.05 7.40
ORCL 160812C00034500 C 08/12/16 34.5 5.60 7.00
ORCL 160812C00035000 C 08/12/16 35.0 5.20 6.50
ORCL 160812C00035500 C 08/12/16 35.5 4.75 5.85
ORCL 160812C00036000 C 08/12/16 36.0 4.20 5.35
ORCL 160812C00036500 C 08/12/16 36.5 3.80 4.85
ORCL 160812C00037000 C 08/12/16 37.0 3.30 4.50
ORCL 160812C00037500 C 08/12/16 37.5 3.00 4.00
ORCL 160812C00038000 C 08/12/16 38.0 2.90 3.15
ORCL 160812C00038500 C 08/12/16 38.5 2.47 2.75
ORCL 160812C00039000 C 08/12/16 39.0 2.14 2.34
ORCL 160812C00039500 C 08/12/16 39.5 1.75 1.95
ORCL 160812C00040000 C 08/12/16 40.0 1.39 1.60
ORCL 160812C00040500 C 08/12/16 40.5 1.06 1.22
ORCL 160812C00041000 C 08/12/16 41.0 0.77 0.92
ORCL 160812C00041500 C 08/12/16 41.5 0.54 0.67
ORCL 160812C00042000 C 08/12/16 42.0 0.40 0.44
ORCL 160812C00042500 C 08/12/16 42.5 0.24 0.30
ORCL 160812C00043000 C 08/12/16 43.0 0.13 0.23
ORCL 160812C00043500 C 08/12/16 43.5 0.05 0.17
ORCL 160812C00044000 C 08/12/16 44.0 0.01 0.11
ORCL 160812C00044500 C 08/12/16 44.5 0.00 0.07
ORCL 160812C00045000 C 08/12/16 45.0 0.00 0.04
ORCL 160812C00045500 C 08/12/16 45.5 0.00 0.03
ORCL 160812C00046000 C 08/12/16 46.0 0.00 0.03
ORCL 160812C00046500 C 08/12/16 46.5 0.00 0.03
ORCL 160812C00047000 C 08/12/16 47.0 0.00 0.02
ORCL 160812C00047500 C 08/12/16 47.5 0.00 0.02
ORCL 160812C00048000 C 08/12/16 48.0 0.00 0.02
ORCL 160812C00048500 C 08/12/16 48.5 0.00 0.02
ORCL 160812C00049000 C 08/12/16 49.0 0.00 0.02
ORCL 160812P00030000 P 08/12/16 30.0 0.00 0.04
ORCL 160812P00031000 P 08/12/16 31.0 0.00 0.05
ORCL 160812P00032000 P 08/12/16 32.0 0.00 0.08
ORCL 160812P00033000 P 08/12/16 33.0 0.00 0.11
ORCL 160812P00033500 P 08/12/16 33.5 0.00 0.12
ORCL 160812P00034000 P 08/12/16 34.0 0.01 0.13
ORCL 160812P00034500 P 08/12/16 34.5 0.02 0.15
ORCL 160812P00035000 P 08/12/16 35.0 0.03 0.17
ORCL 160812P00035500 P 08/12/16 35.5 0.06 0.20
ORCL 160812P00036000 P 08/12/16 36.0 0.05 0.22
ORCL 160812P00036500 P 08/12/16 36.5 0.08 0.25
ORCL 160812P00037000 P 08/12/16 37.0 0.15 0.28
ORCL 160812P00037500 P 08/12/16 37.5 0.19 0.33
ORCL 160812P00038000 P 08/12/16 38.0 0.24 0.38
ORCL 160812P00038500 P 08/12/16 38.5 0.31 0.41
ORCL 160812P00039000 P 08/12/16 39.0 0.39 0.50
ORCL 160812P00039500 P 08/12/16 39.5 0.50 0.63
ORCL 160812P00040000 P 08/12/16 40.0 0.64 0.78
ORCL 160812P00040500 P 08/12/16 40.5 0.81 0.92
ORCL 160812P00041000 P 08/12/16 41.0 1.02 1.18
ORCL 160812P00041500 P 08/12/16 41.5 1.27 1.45
ORCL 160812P00042000 P 08/12/16 42.0 1.58 1.77
ORCL 160812P00042500 P 08/12/16 42.5 1.92 2.14
ORCL 160812P00043000 P 08/12/16 43.0 2.34 2.52
ORCL 160812P00043500 P 08/12/16 43.5 2.51 3.05
ORCL 160812P00044000 P 08/12/16 44.0 2.75 3.50
ORCL 160812P00044500 P 08/12/16 44.5 3.20 4.05
ORCL 160812P00045000 P 08/12/16 45.0 3.85 4.60
ORCL 160812P00045500 P 08/12/16 45.5 4.35 5.05
ORCL 160812P00046000 P 08/12/16 46.0 4.10 5.65
ORCL 160812P00046500 P 08/12/16 46.5 4.45 6.15
ORCL 160812P00047000 P 08/12/16 47.0 5.75 6.65
ORCL 160812P00047500 P 08/12/16 47.5 5.35 7.15
ORCL 160812P00048000 P 08/12/16 48.0 5.50 8.85
ORCL 160812P00048500 P 08/12/16 48.5 5.95 9.35
ORCL 160812P00049000 P 08/12/16 49.0 7.85 8.65
ORCL 160819C00027000 C 08/19/16 27.0 12.80 14.30
ORCL 160819C00028000 C 08/19/16 28.0 11.05 14.35
ORCL 160819C00029000 C 08/19/16 29.0 10.05 13.30
ORCL 160819C00030000 C 08/19/16 30.0 9.10 12.20
ORCL 160819C00031000 C 08/19/16 31.0 8.10 11.30
ORCL 160819C00032000 C 08/19/16 32.0 7.10 10.35
ORCL 160819C00033000 C 08/19/16 33.0 7.20 8.30
ORCL 160819C00034000 C 08/19/16 34.0 6.20 7.20
ORCL 160819C00035000 C 08/19/16 35.0 5.80 6.10
ORCL 160819C00036000 C 08/19/16 36.0 4.30 5.20
ORCL 160819C00037000 C 08/19/16 37.0 3.90 4.20
ORCL 160819C00038000 C 08/19/16 38.0 3.00 3.20
ORCL 160819C00039000 C 08/19/16 39.0 2.28 2.34
ORCL 160819C00040000 C 08/19/16 40.0 1.55 1.59
ORCL 160819C00041000 C 08/19/16 41.0 0.94 0.97
ORCL 160819C00042000 C 08/19/16 42.0 0.49 0.51
ORCL 160819C00043000 C 08/19/16 43.0 0.21 0.23
ORCL 160819C00044000 C 08/19/16 44.0 0.07 0.09
ORCL 160819C00045000 C 08/19/16 45.0 0.01 0.04
ORCL 160819C00046000 C 08/19/16 46.0 0.00 0.03
ORCL 160819P00027000 P 08/19/16 27.0 0.00 0.03
ORCL 160819P00028000 P 08/19/16 28.0 0.00 0.03
ORCL 160819P00029000 P 08/19/16 29.0 0.01 0.04
ORCL 160819P00030000 P 08/19/16 30.0 0.02 0.05
ORCL 160819P00031000 P 08/19/16 31.0 0.02 0.07
ORCL 160819P00032000 P 08/19/16 32.0 0.03 0.08
ORCL 160819P00033000 P 08/19/16 33.0 0.05 0.09
ORCL 160819P00034000 P 08/19/16 34.0 0.07 0.12
ORCL 160819P00035000 P 08/19/16 35.0 0.11 0.13
ORCL 160819P00036000 P 08/19/16 36.0 0.16 0.18
ORCL 160819P00037000 P 08/19/16 37.0 0.23 0.26
ORCL 160819P00038000 P 08/19/16 38.0 0.34 0.36
ORCL 160819P00039000 P 08/19/16 39.0 0.51 0.53
ORCL 160819P00040000 P 08/19/16 40.0 0.76 0.79
ORCL 160819P00041000 P 08/19/16 41.0 1.14 1.17
ORCL 160819P00042000 P 08/19/16 42.0 1.68 1.73
ORCL 160819P00043000 P 08/19/16 43.0 2.37 2.55
ORCL 160819P00044000 P 08/19/16 44.0 3.00 3.55
ORCL 160819P00045000 P 08/19/16 45.0 3.95 4.55
ORCL 160819P00046000 P 08/19/16 46.0 4.95 5.55
ORCL 160916C00021000 C 09/16/16 21.0 19.15 20.35
ORCL 160916C00022000 C 09/16/16 22.0 17.05 20.45
ORCL 160916C00023000 C 09/16/16 23.0 16.10 19.30
ORCL 160916C00024000 C 09/16/16 24.0 15.10 18.40
ORCL 160916C00025000 C 09/16/16 25.0 14.05 17.40
ORCL 160916C00026000 C 09/16/16 26.0 13.05 16.35
ORCL 160916C00027000 C 09/16/16 27.0 12.10 15.65
ORCL 160916C00028000 C 09/16/16 28.0 11.10 14.55
ORCL 160916C00029000 C 09/16/16 29.0 10.10 13.50
ORCL 160916C00030000 C 09/16/16 30.0 9.15 12.30
ORCL 160916C00031000 C 09/16/16 31.0 9.50 10.25
ORCL 160916C00032000 C 09/16/16 32.0 8.40 9.30
ORCL 160916C00033000 C 09/16/16 33.0 7.30 8.25
ORCL 160916C00034000 C 09/16/16 34.0 6.85 7.15
ORCL 160916C00035000 C 09/16/16 35.0 5.95 6.25
ORCL 160916C00036000 C 09/16/16 36.0 5.05 5.40
ORCL 160916C00037000 C 09/16/16 37.0 4.15 4.40
ORCL 160916C00038000 C 09/16/16 38.0 3.35 3.50
ORCL 160916C00039000 C 09/16/16 39.0 2.63 2.69
ORCL 160916C00040000 C 09/16/16 40.0 1.94 1.99
ORCL 160916C00041000 C 09/16/16 41.0 1.35 1.38
ORCL 160916C00042000 C 09/16/16 42.0 0.87 0.90
ORCL 160916C00043000 C 09/16/16 43.0 0.51 0.54
ORCL 160916C00044000 C 09/16/16 44.0 0.28 0.30
ORCL 160916C00045000 C 09/16/16 45.0 0.13 0.16
ORCL 160916C00046000 C 09/16/16 46.0 0.06 0.07
ORCL 160916C00047000 C 09/16/16 47.0 0.02 0.04
ORCL 160916C00048000 C 09/16/16 48.0 0.00 0.03
ORCL 160916C00049000 C 09/16/16 49.0 0.00 0.03
ORCL 160916C00050000 C 09/16/16 50.0 0.00 0.03
ORCL 160916P00021000 P 09/16/16 21.0 0.00 0.03
ORCL 160916P00022000 P 09/16/16 22.0 0.00 0.03
ORCL 160916P00023000 P 09/16/16 23.0 0.00 0.03
ORCL 160916P00024000 P 09/16/16 24.0 0.01 0.04
ORCL 160916P00025000 P 09/16/16 25.0 0.01 0.04
ORCL 160916P00026000 P 09/16/16 26.0 0.02 0.05
ORCL 160916P00027000 P 09/16/16 27.0 0.03 0.07
ORCL 160916P00028000 P 09/16/16 28.0 0.04 0.09
ORCL 160916P00029000 P 09/16/16 29.0 0.05 0.10
ORCL 160916P00030000 P 09/16/16 30.0 0.07 0.12
ORCL 160916P00031000 P 09/16/16 31.0 0.08 0.14
ORCL 160916P00032000 P 09/16/16 32.0 0.11 0.14
ORCL 160916P00033000 P 09/16/16 33.0 0.14 0.19
ORCL 160916P00034000 P 09/16/16 34.0 0.20 0.22
ORCL 160916P00035000 P 09/16/16 35.0 0.26 0.28
ORCL 160916P00036000 P 09/16/16 36.0 0.34 0.37
ORCL 160916P00037000 P 09/16/16 37.0 0.46 0.49
ORCL 160916P00038000 P 09/16/16 38.0 0.62 0.65
ORCL 160916P00039000 P 09/16/16 39.0 0.85 0.87
ORCL 160916P00040000 P 09/16/16 40.0 1.14 1.17
ORCL 160916P00041000 P 09/16/16 41.0 1.54 1.57
ORCL 160916P00042000 P 09/16/16 42.0 2.06 2.09
ORCL 160916P00043000 P 09/16/16 43.0 2.69 2.78
ORCL 160916P00044000 P 09/16/16 44.0 3.40 3.60
ORCL 160916P00045000 P 09/16/16 45.0 4.05 4.55
ORCL 160916P00046000 P 09/16/16 46.0 4.95 5.55
ORCL 160916P00047000 P 09/16/16 47.0 5.85 6.60
ORCL 160916P00048000 P 09/16/16 48.0 6.70 7.75
ORCL 160916P00049000 P 09/16/16 49.0 7.75 9.65
ORCL 160916P00050000 P 09/16/16 50.0 8.90 9.75
ORCL 161216C00022000 C 12/16/16 22.0 17.70 19.45
ORCL 161216C00023000 C 12/16/16 23.0 15.70 19.40
ORCL 161216C00024000 C 12/16/16 24.0 14.75 18.90
ORCL 161216C00025000 C 12/16/16 25.0 13.80 17.55
ORCL 161216C00026000 C 12/16/16 26.0 13.00 15.40
ORCL 161216C00027000 C 12/16/16 27.0 13.10 14.35
ORCL 161216C00028000 C 12/16/16 28.0 12.10 13.30
ORCL 161216C00029000 C 12/16/16 29.0 10.00 12.35
ORCL 161216C00030000 C 12/16/16 30.0 10.10 11.45
ORCL 161216C00031000 C 12/16/16 31.0 8.10 11.65
ORCL 161216C00032000 C 12/16/16 32.0 7.15 10.70
ORCL 161216C00033000 C 12/16/16 33.0 6.25 9.70
ORCL 161216C00034000 C 12/16/16 34.0 7.20 7.65
ORCL 161216C00035000 C 12/16/16 35.0 6.35 6.70
ORCL 161216C00036000 C 12/16/16 36.0 5.50 5.85
ORCL 161216C00037000 C 12/16/16 37.0 4.75 5.05
ORCL 161216C00038000 C 12/16/16 38.0 4.00 4.20
ORCL 161216C00039000 C 12/16/16 39.0 3.30 3.45
ORCL 161216C00040000 C 12/16/16 40.0 2.69 2.78
ORCL 161216C00041000 C 12/16/16 41.0 2.13 2.20
ORCL 161216C00042000 C 12/16/16 42.0 1.63 1.70
ORCL 161216C00043000 C 12/16/16 43.0 1.21 1.26
ORCL 161216C00044000 C 12/16/16 44.0 0.87 0.92
ORCL 161216C00045000 C 12/16/16 45.0 0.61 0.65
ORCL 161216C00046000 C 12/16/16 46.0 0.40 0.44
ORCL 161216C00047000 C 12/16/16 47.0 0.24 0.29
ORCL 161216C00048000 C 12/16/16 48.0 0.14 0.19
ORCL 161216C00049000 C 12/16/16 49.0 0.08 0.12
ORCL 161216C00050000 C 12/16/16 50.0 0.04 0.07
ORCL 161216P00022000 P 12/16/16 22.0 0.07 0.12
ORCL 161216P00023000 P 12/16/16 23.0 0.09 0.14
ORCL 161216P00024000 P 12/16/16 24.0 0.11 0.16
ORCL 161216P00025000 P 12/16/16 25.0 0.13 0.18
ORCL 161216P00026000 P 12/16/16 26.0 0.15 0.20
ORCL 161216P00027000 P 12/16/16 27.0 0.18 0.23
ORCL 161216P00028000 P 12/16/16 28.0 0.21 0.27
ORCL 161216P00029000 P 12/16/16 29.0 0.25 0.31
ORCL 161216P00030000 P 12/16/16 30.0 0.30 0.34
ORCL 161216P00031000 P 12/16/16 31.0 0.35 0.41
ORCL 161216P00032000 P 12/16/16 32.0 0.43 0.47
ORCL 161216P00033000 P 12/16/16 33.0 0.49 0.56
ORCL 161216P00034000 P 12/16/16 34.0 0.62 0.67
ORCL 161216P00035000 P 12/16/16 35.0 0.75 0.81
ORCL 161216P00036000 P 12/16/16 36.0 0.91 0.97
ORCL 161216P00037000 P 12/16/16 37.0 1.11 1.17
ORCL 161216P00038000 P 12/16/16 38.0 1.35 1.42
ORCL 161216P00039000 P 12/16/16 39.0 1.64 1.73
ORCL 161216P00040000 P 12/16/16 40.0 2.00 2.09
ORCL 161216P00041000 P 12/16/16 41.0 2.43 2.52
ORCL 161216P00042000 P 12/16/16 42.0 2.93 3.05
ORCL 161216P00043000 P 12/16/16 43.0 3.50 3.60
ORCL 161216P00044000 P 12/16/16 44.0 4.15 4.30
ORCL 161216P00045000 P 12/16/16 45.0 4.85 5.00
ORCL 161216P00046000 P 12/16/16 46.0 5.45 5.85
ORCL 161216P00047000 P 12/16/16 47.0 6.30 6.80
ORCL 161216P00048000 P 12/16/16 48.0 6.95 7.75
ORCL 161216P00049000 P 12/16/16 49.0 7.80 8.60
ORCL 161216P00050000 P 12/16/16 50.0 8.70 9.75
ORCL 170120C00018000 C 01/20/17 18.0 22.15 23.55
ORCL 170120C00020000 C 01/20/17 20.0 20.15 21.60
ORCL 170120C00021000 C 01/20/17 21.0 17.75 21.85
ORCL 170120C00022000 C 01/20/17 22.0 16.70 20.65
ORCL 170120C00023000 C 01/20/17 23.0 16.90 18.35
ORCL 170120C00024000 C 01/20/17 24.0 14.85 17.95
ORCL 170120C00025000 C 01/20/17 25.0 15.05 16.60
ORCL 170120C00026000 C 01/20/17 26.0 14.00 15.70
ORCL 170120C00027000 C 01/20/17 27.0 13.10 14.65
ORCL 170120C00028000 C 01/20/17 28.0 12.20 13.45
ORCL 170120C00029000 C 01/20/17 29.0 11.05 12.60
ORCL 170120C00030000 C 01/20/17 30.0 10.10 11.45
ORCL 170120C00031000 C 01/20/17 31.0 9.05 10.55
ORCL 170120C00032000 C 01/20/17 32.0 8.05 9.55
ORCL 170120C00033000 C 01/20/17 33.0 8.20 8.65
ORCL 170120C00034000 C 01/20/17 34.0 7.20 7.75
ORCL 170120C00035000 C 01/20/17 35.0 6.50 6.70
ORCL 170120C00036000 C 01/20/17 36.0 5.70 5.90
ORCL 170120C00037000 C 01/20/17 37.0 4.90 5.10
ORCL 170120C00038000 C 01/20/17 38.0 4.20 4.35
ORCL 170120C00039000 C 01/20/17 39.0 3.55 3.65
ORCL 170120C00040000 C 01/20/17 40.0 2.93 3.05
ORCL 170120C00041000 C 01/20/17 41.0 2.38 2.44
ORCL 170120C00042000 C 01/20/17 42.0 1.88 1.93
ORCL 170120C00043000 C 01/20/17 43.0 1.45 1.50
ORCL 170120C00044000 C 01/20/17 44.0 1.08 1.14
ORCL 170120C00045000 C 01/20/17 45.0 0.79 0.84
ORCL 170120C00046000 C 01/20/17 46.0 0.55 0.60
ORCL 170120C00047000 C 01/20/17 47.0 0.38 0.42
ORCL 170120C00048000 C 01/20/17 48.0 0.25 0.29
ORCL 170120C00049000 C 01/20/17 49.0 0.16 0.19
ORCL 170120C00050000 C 01/20/17 50.0 0.10 0.13
ORCL 170120C00052500 C 01/20/17 52.5 0.02 0.05
ORCL 170120C00055000 C 01/20/17 55.0 0.00 0.03
ORCL 170120C00060000 C 01/20/17 60.0 0.00 0.03
ORCL 170120C00065000 C 01/20/17 65.0 0.00 0.02
ORCL 170120P00018000 P 01/20/17 18.0 0.06 0.09
ORCL 170120P00020000 P 01/20/17 20.0 0.09 0.12
ORCL 170120P00021000 P 01/20/17 21.0 0.10 0.14
ORCL 170120P00022000 P 01/20/17 22.0 0.12 0.16
ORCL 170120P00023000 P 01/20/17 23.0 0.15 0.19
ORCL 170120P00024000 P 01/20/17 24.0 0.17 0.21
ORCL 170120P00025000 P 01/20/17 25.0 0.20 0.24
ORCL 170120P00026000 P 01/20/17 26.0 0.23 0.28
ORCL 170120P00027000 P 01/20/17 27.0 0.27 0.32
ORCL 170120P00028000 P 01/20/17 28.0 0.31 0.36
ORCL 170120P00029000 P 01/20/17 29.0 0.36 0.41
ORCL 170120P00030000 P 01/20/17 30.0 0.42 0.47
ORCL 170120P00031000 P 01/20/17 31.0 0.49 0.54
ORCL 170120P00032000 P 01/20/17 32.0 0.58 0.61
ORCL 170120P00033000 P 01/20/17 33.0 0.70 0.72
ORCL 170120P00034000 P 01/20/17 34.0 0.81 0.86
ORCL 170120P00035000 P 01/20/17 35.0 0.98 1.01
ORCL 170120P00036000 P 01/20/17 36.0 1.15 1.20
ORCL 170120P00037000 P 01/20/17 37.0 1.37 1.42
ORCL 170120P00038000 P 01/20/17 38.0 1.63 1.69
ORCL 170120P00039000 P 01/20/17 39.0 1.97 2.01
ORCL 170120P00040000 P 01/20/17 40.0 2.34 2.39
ORCL 170120P00041000 P 01/20/17 41.0 2.76 2.83
ORCL 170120P00042000 P 01/20/17 42.0 3.25 3.35
ORCL 170120P00043000 P 01/20/17 43.0 3.80 3.95
ORCL 170120P00044000 P 01/20/17 44.0 4.45 4.55
ORCL 170120P00045000 P 01/20/17 45.0 5.15 5.30
ORCL 170120P00046000 P 01/20/17 46.0 5.90 6.05
ORCL 170120P00047000 P 01/20/17 47.0 6.70 6.95
ORCL 170120P00048000 P 01/20/17 48.0 7.60 7.80
ORCL 170120P00049000 P 01/20/17 49.0 8.45 8.70
ORCL 170120P00050000 P 01/20/17 50.0 8.70 10.20
ORCL 170120P00052500 P 01/20/17 52.5 11.50 12.10
ORCL 170120P00055000 P 01/20/17 55.0 13.95 14.70
ORCL 170120P00060000 P 01/20/17 60.0 18.70 20.00
ORCL 170120P00065000 P 01/20/17 65.0 23.20 25.35
ORCL 180119C00018000 C 01/19/18 18.0 22.25 23.65
ORCL 180119C00020000 C 01/19/18 20.0 20.05 21.30
ORCL 180119C00023000 C 01/19/18 23.0 17.25 18.45
ORCL 180119C00025000 C 01/19/18 25.0 15.40 16.65
ORCL 180119C00028000 C 01/19/18 28.0 12.80 14.15
ORCL 180119C00030000 C 01/19/18 30.0 11.30 12.25
ORCL 180119C00033000 C 01/19/18 33.0 9.45 9.75
ORCL 180119C00035000 C 01/19/18 35.0 7.95 8.20
ORCL 180119C00037000 C 01/19/18 37.0 6.65 6.85
ORCL 180119C00040000 C 01/19/18 40.0 4.90 5.05
ORCL 180119C00042000 C 01/19/18 42.0 3.90 4.05
ORCL 180119C00045000 C 01/19/18 45.0 2.68 2.77
ORCL 180119C00047000 C 01/19/18 47.0 2.02 2.10
ORCL 180119C00050000 C 01/19/18 50.0 1.27 1.33
ORCL 180119C00055000 C 01/19/18 55.0 0.52 0.58
ORCL 180119C00060000 C 01/19/18 60.0 0.17 0.23
ORCL 180119P00018000 P 01/19/18 18.0 0.37 0.43
ORCL 180119P00020000 P 01/19/18 20.0 0.48 0.55
ORCL 180119P00023000 P 01/19/18 23.0 0.69 0.76
ORCL 180119P00025000 P 01/19/18 25.0 0.88 0.95
ORCL 180119P00028000 P 01/19/18 28.0 1.25 1.32
ORCL 180119P00030000 P 01/19/18 30.0 1.58 1.66
ORCL 180119P00033000 P 01/19/18 33.0 2.18 2.28
ORCL 180119P00035000 P 01/19/18 35.0 2.75 2.83
ORCL 180119P00037000 P 01/19/18 37.0 3.40 3.50
ORCL 180119P00040000 P 01/19/18 40.0 4.60 4.75
ORCL 180119P00042000 P 01/19/18 42.0 5.55 5.70
ORCL 180119P00045000 P 01/19/18 45.0 7.30 7.45
ORCL 180119P00047000 P 01/19/18 47.0 8.60 8.75
ORCL 180119P00050000 P 01/19/18 50.0 10.80 11.00
ORCL 180119P00055000 P 01/19/18 55.0 14.80 15.25
ORCL 180119P00060000 P 01/19/18 60.0 18.60 20.65

OPRA data is delayed 15 minutes.