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 (2017-08-11)Premium Content

Oracle Corp (ORCL)
As of Sep 26 2017 10:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170929C00040000 C 09/29/17 40.0 7.95 8.25
ORCL 170929C00041000 C 09/29/17 41.0 6.90 7.45
ORCL 170929C00041500 C 09/29/17 41.5 6.40 6.85
ORCL 170929C00042000 C 09/29/17 42.0 5.95 6.35
ORCL 170929C00042500 C 09/29/17 42.5 5.40 5.90
ORCL 170929C00043000 C 09/29/17 43.0 4.95 5.25
ORCL 170929C00043500 C 09/29/17 43.5 4.40 4.95
ORCL 170929C00044000 C 09/29/17 44.0 3.90 4.25
ORCL 170929C00044500 C 09/29/17 44.5 3.45 3.95
ORCL 170929C00045000 C 09/29/17 45.0 2.96 3.40
ORCL 170929C00045500 C 09/29/17 45.5 2.65 2.68
ORCL 170929C00046000 C 09/29/17 46.0 2.15 2.18
ORCL 170929C00046500 C 09/29/17 46.5 1.67 1.69
ORCL 170929C00047000 C 09/29/17 47.0 1.18 1.21
ORCL 170929C00047500 C 09/29/17 47.5 0.74 0.77
ORCL 170929C00048000 C 09/29/17 48.0 0.40 0.41
ORCL 170929C00048500 C 09/29/17 48.5 0.18 0.19
ORCL 170929C00049000 C 09/29/17 49.0 0.06 0.07
ORCL 170929C00049500 C 09/29/17 49.5 0.02 0.03
ORCL 170929C00050000 C 09/29/17 50.0 0.01 0.03
ORCL 170929C00050500 C 09/29/17 50.5 0.00 0.05
ORCL 170929C00051000 C 09/29/17 51.0 0.00 0.06
ORCL 170929C00051500 C 09/29/17 51.5 0.00 0.04
ORCL 170929C00052000 C 09/29/17 52.0 0.00 0.02
ORCL 170929C00052500 C 09/29/17 52.5 0.00 0.02
ORCL 170929C00053000 C 09/29/17 53.0 0.00 0.02
ORCL 170929C00053500 C 09/29/17 53.5 0.00 0.02
ORCL 170929C00054000 C 09/29/17 54.0 0.00 0.02
ORCL 170929C00054500 C 09/29/17 54.5 0.00 0.02
ORCL 170929C00055000 C 09/29/17 55.0 0.00 0.01
ORCL 170929C00055500 C 09/29/17 55.5 0.00 0.02
ORCL 170929C00056000 C 09/29/17 56.0 0.00 0.02
ORCL 170929C00056500 C 09/29/17 56.5 0.00 0.02
ORCL 170929C00057000 C 09/29/17 57.0 0.00 0.02
ORCL 170929C00057500 C 09/29/17 57.5 0.00 0.02
ORCL 170929C00058000 C 09/29/17 58.0 0.00 0.02
ORCL 170929C00058500 C 09/29/17 58.5 0.00 0.02
ORCL 170929C00059000 C 09/29/17 59.0 0.00 0.02
ORCL 170929C00059500 C 09/29/17 59.5 0.00 0.02
ORCL 170929C00060000 C 09/29/17 60.0 0.00 0.02
ORCL 170929P00040000 P 09/29/17 40.0 0.00 0.02
ORCL 170929P00041000 P 09/29/17 41.0 0.00 0.02
ORCL 170929P00041500 P 09/29/17 41.5 0.00 0.02
ORCL 170929P00042000 P 09/29/17 42.0 0.00 0.02
ORCL 170929P00042500 P 09/29/17 42.5 0.00 0.03
ORCL 170929P00043000 P 09/29/17 43.0 0.00 0.03
ORCL 170929P00043500 P 09/29/17 43.5 0.00 0.04
ORCL 170929P00044000 P 09/29/17 44.0 0.00 0.06
ORCL 170929P00044500 P 09/29/17 44.5 0.00 0.07
ORCL 170929P00045000 P 09/29/17 45.0 0.00 0.08
ORCL 170929P00045500 P 09/29/17 45.5 0.00 0.03
ORCL 170929P00046000 P 09/29/17 46.0 0.01 0.03
ORCL 170929P00046500 P 09/29/17 46.5 0.01 0.03
ORCL 170929P00047000 P 09/29/17 47.0 0.03 0.04
ORCL 170929P00047500 P 09/29/17 47.5 0.10 0.11
ORCL 170929P00048000 P 09/29/17 48.0 0.24 0.26
ORCL 170929P00048500 P 09/29/17 48.5 0.52 0.54
ORCL 170929P00049000 P 09/29/17 49.0 0.91 0.93
ORCL 170929P00049500 P 09/29/17 49.5 1.37 1.40
ORCL 170929P00050000 P 09/29/17 50.0 1.85 1.87
ORCL 170929P00050500 P 09/29/17 50.5 2.34 2.37
ORCL 170929P00051000 P 09/29/17 51.0 2.83 3.00
ORCL 170929P00051500 P 09/29/17 51.5 3.30 3.80
ORCL 170929P00052000 P 09/29/17 52.0 3.80 4.30
ORCL 170929P00052500 P 09/29/17 52.5 4.30 4.80
ORCL 170929P00053000 P 09/29/17 53.0 4.80 5.30
ORCL 170929P00053500 P 09/29/17 53.5 5.30 5.80
ORCL 170929P00054000 P 09/29/17 54.0 5.80 6.35
ORCL 170929P00054500 P 09/29/17 54.5 6.30 7.10
ORCL 170929P00055000 P 09/29/17 55.0 6.80 7.40
ORCL 170929P00055500 P 09/29/17 55.5 7.30 8.50
ORCL 170929P00056000 P 09/29/17 56.0 7.80 8.40
ORCL 170929P00056500 P 09/29/17 56.5 8.15 8.95
ORCL 170929P00057000 P 09/29/17 57.0 8.80 9.40
ORCL 170929P00057500 P 09/29/17 57.5 9.30 10.25
ORCL 170929P00058000 P 09/29/17 58.0 9.65 10.40
ORCL 170929P00058500 P 09/29/17 58.5 10.20 10.90
ORCL 170929P00059000 P 09/29/17 59.0 10.80 11.50
ORCL 170929P00059500 P 09/29/17 59.5 11.00 12.40
ORCL 170929P00060000 P 09/29/17 60.0 11.75 12.60
ORCL 171006C00041000 C 10/06/17 41.0 7.00 7.40
ORCL 171006C00041500 C 10/06/17 41.5 6.20 7.20
ORCL 171006C00042000 C 10/06/17 42.0 6.00 6.45
ORCL 171006C00042500 C 10/06/17 42.5 5.50 6.15
ORCL 171006C00043000 C 10/06/17 43.0 5.05 5.45
ORCL 171006C00043500 C 10/06/17 43.5 4.55 5.10
ORCL 171006C00044000 C 10/06/17 44.0 4.05 4.40
ORCL 171006C00044500 C 10/06/17 44.5 3.55 4.10
ORCL 171006C00045000 C 10/06/17 45.0 3.10 3.45
ORCL 171006C00045500 C 10/06/17 45.5 2.55 3.00
ORCL 171006C00046000 C 10/06/17 46.0 2.10 2.27
ORCL 171006C00046500 C 10/06/17 46.5 1.72 1.82
ORCL 171006C00047000 C 10/06/17 47.0 1.31 1.39
ORCL 171006C00047500 C 10/06/17 47.5 0.92 1.01
ORCL 171006C00048000 C 10/06/17 48.0 0.60 0.68
ORCL 171006C00048500 C 10/06/17 48.5 0.37 0.43
ORCL 171006C00049000 C 10/06/17 49.0 0.20 0.25
ORCL 171006C00049500 C 10/06/17 49.5 0.11 0.15
ORCL 171006C00050000 C 10/06/17 50.0 0.05 0.07
ORCL 171006C00050500 C 10/06/17 50.5 0.02 0.05
ORCL 171006C00051000 C 10/06/17 51.0 0.00 0.04
ORCL 171006C00051500 C 10/06/17 51.5 0.00 0.06
ORCL 171006C00052000 C 10/06/17 52.0 0.01 0.07
ORCL 171006C00052500 C 10/06/17 52.5 0.00 0.05
ORCL 171006C00053000 C 10/06/17 53.0 0.00 0.05
ORCL 171006C00053500 C 10/06/17 53.5 0.00 0.04
ORCL 171006C00054000 C 10/06/17 54.0 0.00 0.03
ORCL 171006C00054500 C 10/06/17 54.5 0.00 0.03
ORCL 171006C00055000 C 10/06/17 55.0 0.00 0.02
ORCL 171006C00056000 C 10/06/17 56.0 0.00 0.02
ORCL 171006C00057000 C 10/06/17 57.0 0.00 0.02
ORCL 171006C00058000 C 10/06/17 58.0 0.00 0.02
ORCL 171006C00059000 C 10/06/17 59.0 0.00 0.02
ORCL 171006C00060000 C 10/06/17 60.0 0.00 0.02
ORCL 171006P00041000 P 10/06/17 41.0 0.00 0.05
ORCL 171006P00041500 P 10/06/17 41.5 0.00 0.05
ORCL 171006P00042000 P 10/06/17 42.0 0.00 0.06
ORCL 171006P00042500 P 10/06/17 42.5 0.00 0.07
ORCL 171006P00043000 P 10/06/17 43.0 0.00 0.08
ORCL 171006P00043500 P 10/06/17 43.5 0.00 0.08
ORCL 171006P00044000 P 10/06/17 44.0 0.00 0.09
ORCL 171006P00044500 P 10/06/17 44.5 0.00 0.11
ORCL 171006P00045000 P 10/06/17 45.0 0.03 0.10
ORCL 171006P00045500 P 10/06/17 45.5 0.03 0.08
ORCL 171006P00046000 P 10/06/17 46.0 0.06 0.09
ORCL 171006P00046500 P 10/06/17 46.5 0.11 0.14
ORCL 171006P00047000 P 10/06/17 47.0 0.18 0.20
ORCL 171006P00047500 P 10/06/17 47.5 0.30 0.32
ORCL 171006P00048000 P 10/06/17 48.0 0.46 0.51
ORCL 171006P00048500 P 10/06/17 48.5 0.73 0.78
ORCL 171006P00049000 P 10/06/17 49.0 1.05 1.11
ORCL 171006P00049500 P 10/06/17 49.5 1.44 1.50
ORCL 171006P00050000 P 10/06/17 50.0 1.89 2.00
ORCL 171006P00050500 P 10/06/17 50.5 2.35 2.82
ORCL 171006P00051000 P 10/06/17 51.0 2.85 2.98
ORCL 171006P00051500 P 10/06/17 51.5 3.25 3.95
ORCL 171006P00052000 P 10/06/17 52.0 3.75 4.30
ORCL 171006P00052500 P 10/06/17 52.5 4.20 4.85
ORCL 171006P00053000 P 10/06/17 53.0 4.75 5.30
ORCL 171006P00053500 P 10/06/17 53.5 5.15 5.85
ORCL 171006P00054000 P 10/06/17 54.0 5.75 6.35
ORCL 171006P00054500 P 10/06/17 54.5 6.30 7.15
ORCL 171006P00055000 P 10/06/17 55.0 6.75 7.40
ORCL 171006P00056000 P 10/06/17 56.0 7.80 8.65
ORCL 171006P00057000 P 10/06/17 57.0 8.75 9.40
ORCL 171006P00058000 P 10/06/17 58.0 9.75 11.10
ORCL 171006P00059000 P 10/06/17 59.0 10.75 11.75
ORCL 171006P00060000 P 10/06/17 60.0 11.75 12.60
ORCL 171013C00041000 C 10/13/17 41.0 7.05 7.30
ORCL 171013C00042000 C 10/13/17 42.0 6.05 6.30
ORCL 171013C00043000 C 10/13/17 43.0 5.05 5.45
ORCL 171013C00044000 C 10/13/17 44.0 4.05 4.65
ORCL 171013C00045000 C 10/13/17 45.0 3.05 3.35
ORCL 171013C00046000 C 10/13/17 46.0 2.22 2.31
ORCL 171013C00047000 C 10/13/17 47.0 1.37 1.46
ORCL 171013C00048000 C 10/13/17 48.0 0.69 0.79
ORCL 171013C00049000 C 10/13/17 49.0 0.30 0.36
ORCL 171013C00050000 C 10/13/17 50.0 0.10 0.15
ORCL 171013C00051000 C 10/13/17 51.0 0.04 0.07
ORCL 171013C00052000 C 10/13/17 52.0 0.01 0.09
ORCL 171013C00053000 C 10/13/17 53.0 0.00 0.07
ORCL 171013C00054000 C 10/13/17 54.0 0.00 0.06
ORCL 171013C00055000 C 10/13/17 55.0 0.00 0.05
ORCL 171013C00056000 C 10/13/17 56.0 0.00 0.03
ORCL 171013C00057000 C 10/13/17 57.0 0.00 0.02
ORCL 171013C00058000 C 10/13/17 58.0 0.00 0.02
ORCL 171013C00059000 C 10/13/17 59.0 0.00 0.02
ORCL 171013C00060000 C 10/13/17 60.0 0.00 0.02
ORCL 171013P00041000 P 10/13/17 41.0 0.00 0.08
ORCL 171013P00042000 P 10/13/17 42.0 0.00 0.09
ORCL 171013P00043000 P 10/13/17 43.0 0.00 0.12
ORCL 171013P00044000 P 10/13/17 44.0 0.02 0.06
ORCL 171013P00045000 P 10/13/17 45.0 0.06 0.10
ORCL 171013P00046000 P 10/13/17 46.0 0.16 0.19
ORCL 171013P00047000 P 10/13/17 47.0 0.33 0.39
ORCL 171013P00048000 P 10/13/17 48.0 0.70 0.76
ORCL 171013P00049000 P 10/13/17 49.0 1.31 1.36
ORCL 171013P00050000 P 10/13/17 50.0 2.11 2.26
ORCL 171013P00051000 P 10/13/17 51.0 3.00 3.35
ORCL 171013P00052000 P 10/13/17 52.0 4.00 4.50
ORCL 171013P00053000 P 10/13/17 53.0 4.95 5.50
ORCL 171013P00054000 P 10/13/17 54.0 5.95 6.55
ORCL 171013P00055000 P 10/13/17 55.0 6.95 7.55
ORCL 171013P00056000 P 10/13/17 56.0 7.95 8.55
ORCL 171013P00057000 P 10/13/17 57.0 8.95 9.55
ORCL 171013P00058000 P 10/13/17 58.0 9.95 10.55
ORCL 171013P00059000 P 10/13/17 59.0 10.80 11.85
ORCL 171013P00060000 P 10/13/17 60.0 11.95 12.60
ORCL 171020C00035000 C 10/20/17 35.0 13.00 13.30
ORCL 171020C00036000 C 10/20/17 36.0 12.00 12.30
ORCL 171020C00037000 C 10/20/17 37.0 11.00 11.40
ORCL 171020C00038000 C 10/20/17 38.0 10.00 10.30
ORCL 171020C00039000 C 10/20/17 39.0 8.90 9.70
ORCL 171020C00040000 C 10/20/17 40.0 8.05 8.30
ORCL 171020C00041000 C 10/20/17 41.0 7.05 7.30
ORCL 171020C00042000 C 10/20/17 42.0 6.05 6.30
ORCL 171020C00043000 C 10/20/17 43.0 5.05 5.30
ORCL 171020C00044000 C 10/20/17 44.0 4.05 4.30
ORCL 171020C00045000 C 10/20/17 45.0 3.10 3.30
ORCL 171020C00045500 C 10/20/17 45.5 2.77 2.79
ORCL 171020C00046000 C 10/20/17 46.0 2.31 2.34
ORCL 171020C00046500 C 10/20/17 46.5 1.89 1.92
ORCL 171020C00047000 C 10/20/17 47.0 1.51 1.53
ORCL 171020C00047500 C 10/20/17 47.5 1.15 1.17
ORCL 171020C00048000 C 10/20/17 48.0 0.86 0.88
ORCL 171020C00048500 C 10/20/17 48.5 0.61 0.63
ORCL 171020C00049000 C 10/20/17 49.0 0.43 0.44
ORCL 171020C00049500 C 10/20/17 49.5 0.29 0.30
ORCL 171020C00050000 C 10/20/17 50.0 0.19 0.21
ORCL 171020C00050500 C 10/20/17 50.5 0.12 0.14
ORCL 171020C00051000 C 10/20/17 51.0 0.08 0.09
ORCL 171020C00051500 C 10/20/17 51.5 0.05 0.06
ORCL 171020C00052000 C 10/20/17 52.0 0.03 0.05
ORCL 171020C00052500 C 10/20/17 52.5 0.02 0.03
ORCL 171020C00053000 C 10/20/17 53.0 0.01 0.06
ORCL 171020C00053500 C 10/20/17 53.5 0.00 0.08
ORCL 171020C00054000 C 10/20/17 54.0 0.00 0.07
ORCL 171020C00054500 C 10/20/17 54.5 0.00 0.06
ORCL 171020C00055000 C 10/20/17 55.0 0.01 0.02
ORCL 171020C00055500 C 10/20/17 55.5 0.00 0.05
ORCL 171020C00056000 C 10/20/17 56.0 0.00 0.04
ORCL 171020C00056500 C 10/20/17 56.5 0.00 0.04
ORCL 171020C00057000 C 10/20/17 57.0 0.00 0.04
ORCL 171020C00057500 C 10/20/17 57.5 0.00 0.03
ORCL 171020C00058000 C 10/20/17 58.0 0.00 0.02
ORCL 171020C00058500 C 10/20/17 58.5 0.00 0.02
ORCL 171020C00059000 C 10/20/17 59.0 0.00 0.02
ORCL 171020C00060000 C 10/20/17 60.0 0.00 0.02
ORCL 171020C00065000 C 10/20/17 65.0 0.00 0.02
ORCL 171020C00070000 C 10/20/17 70.0 0.00 0.02
ORCL 171020P00035000 P 10/20/17 35.0 0.00 0.03
ORCL 171020P00036000 P 10/20/17 36.0 0.00 0.04
ORCL 171020P00037000 P 10/20/17 37.0 0.00 0.04
ORCL 171020P00038000 P 10/20/17 38.0 0.00 0.05
ORCL 171020P00039000 P 10/20/17 39.0 0.00 0.07
ORCL 171020P00040000 P 10/20/17 40.0 0.01 0.09
ORCL 171020P00041000 P 10/20/17 41.0 0.02 0.03
ORCL 171020P00042000 P 10/20/17 42.0 0.03 0.04
ORCL 171020P00043000 P 10/20/17 43.0 0.05 0.06
ORCL 171020P00044000 P 10/20/17 44.0 0.08 0.09
ORCL 171020P00045000 P 10/20/17 45.0 0.13 0.14
ORCL 171020P00045500 P 10/20/17 45.5 0.18 0.19
ORCL 171020P00046000 P 10/20/17 46.0 0.24 0.25
ORCL 171020P00046500 P 10/20/17 46.5 0.33 0.34
ORCL 171020P00047000 P 10/20/17 47.0 0.45 0.47
ORCL 171020P00047500 P 10/20/17 47.5 0.62 0.63
ORCL 171020P00048000 P 10/20/17 48.0 0.83 0.85
ORCL 171020P00048500 P 10/20/17 48.5 1.09 1.11
ORCL 171020P00049000 P 10/20/17 49.0 1.41 1.43
ORCL 171020P00049500 P 10/20/17 49.5 1.78 1.80
ORCL 171020P00050000 P 10/20/17 50.0 2.18 2.21
ORCL 171020P00050500 P 10/20/17 50.5 2.61 2.71
ORCL 171020P00051000 P 10/20/17 51.0 3.05 3.35
ORCL 171020P00051500 P 10/20/17 51.5 3.50 3.80
ORCL 171020P00052000 P 10/20/17 52.0 4.00 4.35
ORCL 171020P00052500 P 10/20/17 52.5 4.50 4.80
ORCL 171020P00053000 P 10/20/17 53.0 5.00 5.30
ORCL 171020P00053500 P 10/20/17 53.5 5.45 5.85
ORCL 171020P00054000 P 10/20/17 54.0 6.00 6.30
ORCL 171020P00054500 P 10/20/17 54.5 6.50 6.85
ORCL 171020P00055000 P 10/20/17 55.0 7.00 7.35
ORCL 171020P00055500 P 10/20/17 55.5 7.35 8.40
ORCL 171020P00056000 P 10/20/17 56.0 7.85 8.55
ORCL 171020P00056500 P 10/20/17 56.5 8.30 8.90
ORCL 171020P00057000 P 10/20/17 57.0 8.85 9.55
ORCL 171020P00057500 P 10/20/17 57.5 9.45 9.85
ORCL 171020P00058000 P 10/20/17 58.0 9.85 10.80
ORCL 171020P00058500 P 10/20/17 58.5 10.30 10.90
ORCL 171020P00059000 P 10/20/17 59.0 10.90 12.30
ORCL 171020P00060000 P 10/20/17 60.0 11.95 12.40
ORCL 171020P00065000 P 10/20/17 65.0 16.95 17.60
ORCL 171020P00070000 P 10/20/17 70.0 21.95 22.35
ORCL 171027C00041000 C 10/27/17 41.0 7.05 7.25
ORCL 171027C00042000 C 10/27/17 42.0 6.05 6.25
ORCL 171027C00043000 C 10/27/17 43.0 5.05 5.30
ORCL 171027C00044000 C 10/27/17 44.0 4.05 4.30
ORCL 171027C00045000 C 10/27/17 45.0 3.10 3.35
ORCL 171027C00046000 C 10/27/17 46.0 2.22 2.41
ORCL 171027C00047000 C 10/27/17 47.0 1.40 1.63
ORCL 171027C00048000 C 10/27/17 48.0 0.92 0.99
ORCL 171027C00049000 C 10/27/17 49.0 0.47 0.55
ORCL 171027C00050000 C 10/27/17 50.0 0.23 0.29
ORCL 171027C00051000 C 10/27/17 51.0 0.10 0.18
ORCL 171027C00052000 C 10/27/17 52.0 0.03 0.15
ORCL 171027C00053000 C 10/27/17 53.0 0.00 0.12
ORCL 171027C00054000 C 10/27/17 54.0 0.00 0.10
ORCL 171027C00055000 C 10/27/17 55.0 0.00 0.07
ORCL 171027C00056000 C 10/27/17 56.0 0.00 0.06
ORCL 171027C00057000 C 10/27/17 57.0 0.00 0.05
ORCL 171027C00058000 C 10/27/17 58.0 0.00 0.04
ORCL 171027C00059000 C 10/27/17 59.0 0.00 0.03
ORCL 171027C00060000 C 10/27/17 60.0 0.00 0.03
ORCL 171027P00041000 P 10/27/17 41.0 0.00 0.12
ORCL 171027P00042000 P 10/27/17 42.0 0.01 0.13
ORCL 171027P00043000 P 10/27/17 43.0 0.04 0.15
ORCL 171027P00044000 P 10/27/17 44.0 0.08 0.19
ORCL 171027P00045000 P 10/27/17 45.0 0.16 0.22
ORCL 171027P00046000 P 10/27/17 46.0 0.28 0.36
ORCL 171027P00047000 P 10/27/17 47.0 0.52 0.58
ORCL 171027P00048000 P 10/27/17 48.0 0.85 1.00
ORCL 171027P00049000 P 10/27/17 49.0 1.43 1.55
ORCL 171027P00050000 P 10/27/17 50.0 2.18 2.36
ORCL 171027P00051000 P 10/27/17 51.0 3.10 3.25
ORCL 171027P00052000 P 10/27/17 52.0 4.00 4.20
ORCL 171027P00053000 P 10/27/17 53.0 5.00 5.20
ORCL 171027P00054000 P 10/27/17 54.0 5.95 6.20
ORCL 171027P00055000 P 10/27/17 55.0 6.90 7.20
ORCL 171027P00056000 P 10/27/17 56.0 7.85 9.80
ORCL 171027P00057000 P 10/27/17 57.0 8.85 9.20
ORCL 171027P00058000 P 10/27/17 58.0 9.80 10.25
ORCL 171027P00059000 P 10/27/17 59.0 10.80 12.60
ORCL 171027P00060000 P 10/27/17 60.0 11.90 12.15
ORCL 171103C00041000 C 11/03/17 41.0 7.05 7.25
ORCL 171103C00042000 C 11/03/17 42.0 6.05 6.25
ORCL 171103C00043000 C 11/03/17 43.0 5.05 5.30
ORCL 171103C00044000 C 11/03/17 44.0 4.10 4.30
ORCL 171103C00045000 C 11/03/17 45.0 3.15 3.35
ORCL 171103C00046000 C 11/03/17 46.0 2.27 2.47
ORCL 171103C00047000 C 11/03/17 47.0 1.47 1.70
ORCL 171103C00048000 C 11/03/17 48.0 1.02 1.09
ORCL 171103C00049000 C 11/03/17 49.0 0.55 0.65
ORCL 171103C00050000 C 11/03/17 50.0 0.29 0.36
ORCL 171103C00051000 C 11/03/17 51.0 0.13 0.20
ORCL 171103C00052000 C 11/03/17 52.0 0.06 0.17
ORCL 171103C00053000 C 11/03/17 53.0 0.02 0.08
ORCL 171103C00054000 C 11/03/17 54.0 0.00 0.11
ORCL 171103C00055000 C 11/03/17 55.0 0.00 0.09
ORCL 171103P00041000 P 11/03/17 41.0 0.01 0.13
ORCL 171103P00042000 P 11/03/17 42.0 0.03 0.10
ORCL 171103P00043000 P 11/03/17 43.0 0.06 0.16
ORCL 171103P00044000 P 11/03/17 44.0 0.11 0.22
ORCL 171103P00045000 P 11/03/17 45.0 0.20 0.25
ORCL 171103P00046000 P 11/03/17 46.0 0.36 0.41
ORCL 171103P00047000 P 11/03/17 47.0 0.59 0.67
ORCL 171103P00048000 P 11/03/17 48.0 1.01 1.07
ORCL 171103P00049000 P 11/03/17 49.0 1.47 1.64
ORCL 171103P00050000 P 11/03/17 50.0 2.23 2.41
ORCL 171103P00051000 P 11/03/17 51.0 3.10 3.30
ORCL 171103P00052000 P 11/03/17 52.0 4.00 4.20
ORCL 171103P00053000 P 11/03/17 53.0 4.90 5.20
ORCL 171103P00054000 P 11/03/17 54.0 5.90 6.20
ORCL 171103P00055000 P 11/03/17 55.0 6.95 7.20
ORCL 171117C00035000 C 11/17/17 35.0 13.00 13.20
ORCL 171117C00036000 C 11/17/17 36.0 12.00 12.20
ORCL 171117C00037000 C 11/17/17 37.0 11.00 11.20
ORCL 171117C00038000 C 11/17/17 38.0 10.05 10.20
ORCL 171117C00039000 C 11/17/17 39.0 9.05 9.20
ORCL 171117C00040000 C 11/17/17 40.0 8.05 8.20
ORCL 171117C00041000 C 11/17/17 41.0 7.05 7.25
ORCL 171117C00042000 C 11/17/17 42.0 6.05 6.25
ORCL 171117C00043000 C 11/17/17 43.0 5.10 5.30
ORCL 171117C00044000 C 11/17/17 44.0 4.10 4.35
ORCL 171117C00045000 C 11/17/17 45.0 3.20 3.45
ORCL 171117C00046000 C 11/17/17 46.0 2.56 2.58
ORCL 171117C00047000 C 11/17/17 47.0 1.83 1.85
ORCL 171117C00048000 C 11/17/17 48.0 1.24 1.26
ORCL 171117C00049000 C 11/17/17 49.0 0.79 0.80
ORCL 171117C00050000 C 11/17/17 50.0 0.47 0.49
ORCL 171117C00052500 C 11/17/17 52.5 0.12 0.13
ORCL 171117C00055000 C 11/17/17 55.0 0.03 0.04
ORCL 171117C00057500 C 11/17/17 57.5 0.00 0.08
ORCL 171117C00060000 C 11/17/17 60.0 0.00 0.05
ORCL 171117C00065000 C 11/17/17 65.0 0.00 0.02
ORCL 171117C00070000 C 11/17/17 70.0 0.00 0.02
ORCL 171117C00075000 C 11/17/17 75.0 0.00 0.02
ORCL 171117P00035000 P 11/17/17 35.0 0.00 0.07
ORCL 171117P00036000 P 11/17/17 36.0 0.00 0.09
ORCL 171117P00037000 P 11/17/17 37.0 0.01 0.11
ORCL 171117P00038000 P 11/17/17 38.0 0.03 0.04
ORCL 171117P00039000 P 11/17/17 39.0 0.03 0.04
ORCL 171117P00040000 P 11/17/17 40.0 0.05 0.06
ORCL 171117P00041000 P 11/17/17 41.0 0.06 0.07
ORCL 171117P00042000 P 11/17/17 42.0 0.09 0.10
ORCL 171117P00043000 P 11/17/17 43.0 0.13 0.14
ORCL 171117P00044000 P 11/17/17 44.0 0.20 0.21
ORCL 171117P00045000 P 11/17/17 45.0 0.30 0.32
ORCL 171117P00046000 P 11/17/17 46.0 0.48 0.49
ORCL 171117P00047000 P 11/17/17 47.0 0.76 0.78
ORCL 171117P00048000 P 11/17/17 48.0 1.17 1.18
ORCL 171117P00049000 P 11/17/17 49.0 1.72 1.73
ORCL 171117P00050000 P 11/17/17 50.0 2.41 2.43
ORCL 171117P00052500 P 11/17/17 52.5 4.55 4.70
ORCL 171117P00055000 P 11/17/17 55.0 7.00 7.20
ORCL 171117P00057500 P 11/17/17 57.5 9.45 9.65
ORCL 171117P00060000 P 11/17/17 60.0 11.80 12.15
ORCL 171117P00065000 P 11/17/17 65.0 16.85 17.15
ORCL 171117P00070000 P 11/17/17 70.0 21.85 22.15
ORCL 171117P00075000 P 11/17/17 75.0 26.95 27.15
ORCL 171215C00028000 C 12/15/17 28.0 19.95 20.20
ORCL 171215C00029000 C 12/15/17 29.0 18.95 19.20
ORCL 171215C00030000 C 12/15/17 30.0 17.95 18.20
ORCL 171215C00031000 C 12/15/17 31.0 16.80 17.40
ORCL 171215C00032000 C 12/15/17 32.0 15.95 16.20
ORCL 171215C00033000 C 12/15/17 33.0 15.00 15.20
ORCL 171215C00034000 C 12/15/17 34.0 13.95 14.25
ORCL 171215C00035000 C 12/15/17 35.0 13.00 13.25
ORCL 171215C00036000 C 12/15/17 36.0 12.00 12.25
ORCL 171215C00037000 C 12/15/17 37.0 11.00 11.25
ORCL 171215C00038000 C 12/15/17 38.0 10.05 10.30
ORCL 171215C00039000 C 12/15/17 39.0 9.05 9.30
ORCL 171215C00040000 C 12/15/17 40.0 8.10 8.35
ORCL 171215C00041000 C 12/15/17 41.0 7.15 7.40
ORCL 171215C00042000 C 12/15/17 42.0 6.25 6.45
ORCL 171215C00043000 C 12/15/17 43.0 5.30 5.60
ORCL 171215C00044000 C 12/15/17 44.0 4.45 4.75
ORCL 171215C00045000 C 12/15/17 45.0 3.85 3.90
ORCL 171215C00046000 C 12/15/17 46.0 3.10 3.15
ORCL 171215C00047000 C 12/15/17 47.0 2.47 2.50
ORCL 171215C00048000 C 12/15/17 48.0 1.91 1.93
ORCL 171215C00049000 C 12/15/17 49.0 1.44 1.46
ORCL 171215C00050000 C 12/15/17 50.0 1.07 1.08
ORCL 171215C00052500 C 12/15/17 52.5 0.47 0.48
ORCL 171215C00055000 C 12/15/17 55.0 0.20 0.22
ORCL 171215C00057500 C 12/15/17 57.5 0.09 0.11
ORCL 171215C00060000 C 12/15/17 60.0 0.05 0.06
ORCL 171215C00065000 C 12/15/17 65.0 0.00 0.20
ORCL 171215C00070000 C 12/15/17 70.0 0.00 0.19
ORCL 171215C00075000 C 12/15/17 75.0 0.00 0.19
ORCL 171215P00028000 P 12/15/17 28.0 0.00 0.20
ORCL 171215P00029000 P 12/15/17 29.0 0.00 0.20
ORCL 171215P00030000 P 12/15/17 30.0 0.00 0.21
ORCL 171215P00031000 P 12/15/17 31.0 0.00 0.21
ORCL 171215P00032000 P 12/15/17 32.0 0.01 0.21
ORCL 171215P00033000 P 12/15/17 33.0 0.01 0.20
ORCL 171215P00034000 P 12/15/17 34.0 0.02 0.09
ORCL 171215P00035000 P 12/15/17 35.0 0.05 0.07
ORCL 171215P00036000 P 12/15/17 36.0 0.07 0.08
ORCL 171215P00037000 P 12/15/17 37.0 0.08 0.09
ORCL 171215P00038000 P 12/15/17 38.0 0.10 0.11
ORCL 171215P00039000 P 12/15/17 39.0 0.13 0.14
ORCL 171215P00040000 P 12/15/17 40.0 0.16 0.18
ORCL 171215P00041000 P 12/15/17 41.0 0.22 0.23
ORCL 171215P00042000 P 12/15/17 42.0 0.29 0.31
ORCL 171215P00043000 P 12/15/17 43.0 0.39 0.41
ORCL 171215P00044000 P 12/15/17 44.0 0.53 0.55
ORCL 171215P00045000 P 12/15/17 45.0 0.73 0.75
ORCL 171215P00046000 P 12/15/17 46.0 0.99 1.01
ORCL 171215P00047000 P 12/15/17 47.0 1.33 1.36
ORCL 171215P00048000 P 12/15/17 48.0 1.77 1.79
ORCL 171215P00049000 P 12/15/17 49.0 2.30 2.32
ORCL 171215P00050000 P 12/15/17 50.0 2.92 2.95
ORCL 171215P00052500 P 12/15/17 52.5 4.75 5.05
ORCL 171215P00055000 P 12/15/17 55.0 7.05 7.30
ORCL 171215P00057500 P 12/15/17 57.5 9.50 9.70
ORCL 171215P00060000 P 12/15/17 60.0 11.95 12.20
ORCL 171215P00065000 P 12/15/17 65.0 16.95 17.30
ORCL 171215P00070000 P 12/15/17 70.0 21.85 22.30
ORCL 171215P00075000 P 12/15/17 75.0 26.95 27.15
ORCL 180119C00018000 C 01/19/18 18.0 30.00 30.20
ORCL 180119C00020000 C 01/19/18 20.0 28.00 28.20
ORCL 180119C00023000 C 01/19/18 23.0 25.00 25.20
ORCL 180119C00024000 C 01/19/18 24.0 24.00 24.20
ORCL 180119C00025000 C 01/19/18 25.0 23.00 23.20
ORCL 180119C00026000 C 01/19/18 26.0 22.00 22.20
ORCL 180119C00027000 C 01/19/18 27.0 20.90 21.20
ORCL 180119C00028000 C 01/19/18 28.0 20.00 20.20
ORCL 180119C00029000 C 01/19/18 29.0 19.00 19.20
ORCL 180119C00030000 C 01/19/18 30.0 18.00 18.25
ORCL 180119C00031000 C 01/19/18 31.0 17.00 17.25
ORCL 180119C00032000 C 01/19/18 32.0 16.00 16.25
ORCL 180119C00033000 C 01/19/18 33.0 15.00 15.25
ORCL 180119C00034000 C 01/19/18 34.0 14.05 14.25
ORCL 180119C00035000 C 01/19/18 35.0 13.20 13.30
ORCL 180119C00036000 C 01/19/18 36.0 12.10 12.30
ORCL 180119C00037000 C 01/19/18 37.0 11.15 11.35
ORCL 180119C00038000 C 01/19/18 38.0 10.15 10.40
ORCL 180119C00039000 C 01/19/18 39.0 9.20 9.40
ORCL 180119C00040000 C 01/19/18 40.0 8.25 8.50
ORCL 180119C00041000 C 01/19/18 41.0 7.30 7.55
ORCL 180119C00042000 C 01/19/18 42.0 6.60 6.65
ORCL 180119C00043000 C 01/19/18 43.0 5.70 5.80
ORCL 180119C00044000 C 01/19/18 44.0 4.90 4.95
ORCL 180119C00045000 C 01/19/18 45.0 4.10 4.20
ORCL 180119C00046000 C 01/19/18 46.0 3.40 3.45
ORCL 180119C00047000 C 01/19/18 47.0 2.79 2.81
ORCL 180119C00048000 C 01/19/18 48.0 2.23 2.24
ORCL 180119C00049000 C 01/19/18 49.0 1.76 1.77
ORCL 180119C00050000 C 01/19/18 50.0 1.36 1.38
ORCL 180119C00052500 C 01/19/18 52.5 0.68 0.69
ORCL 180119C00055000 C 01/19/18 55.0 0.32 0.33
ORCL 180119C00057500 C 01/19/18 57.5 0.16 0.17
ORCL 180119C00060000 C 01/19/18 60.0 0.08 0.09
ORCL 180119C00065000 C 01/19/18 65.0 0.00 0.12
ORCL 180119C00070000 C 01/19/18 70.0 0.00 0.12
ORCL 180119C00075000 C 01/19/18 75.0 0.00 0.04
ORCL 180119P00018000 P 01/19/18 18.0 0.00 0.02
ORCL 180119P00020000 P 01/19/18 20.0 0.00 0.02
ORCL 180119P00023000 P 01/19/18 23.0 0.00 0.05
ORCL 180119P00024000 P 01/19/18 24.0 0.00 0.05
ORCL 180119P00025000 P 01/19/18 25.0 0.02 0.06
ORCL 180119P00026000 P 01/19/18 26.0 0.01 0.06
ORCL 180119P00027000 P 01/19/18 27.0 0.02 0.05
ORCL 180119P00028000 P 01/19/18 28.0 0.03 0.08
ORCL 180119P00029000 P 01/19/18 29.0 0.03 0.09
ORCL 180119P00030000 P 01/19/18 30.0 0.04 0.10
ORCL 180119P00031000 P 01/19/18 31.0 0.07 0.11
ORCL 180119P00032000 P 01/19/18 32.0 0.08 0.09
ORCL 180119P00033000 P 01/19/18 33.0 0.09 0.10
ORCL 180119P00034000 P 01/19/18 34.0 0.11 0.12
ORCL 180119P00035000 P 01/19/18 35.0 0.13 0.14
ORCL 180119P00036000 P 01/19/18 36.0 0.15 0.16
ORCL 180119P00037000 P 01/19/18 37.0 0.17 0.19
ORCL 180119P00038000 P 01/19/18 38.0 0.21 0.22
ORCL 180119P00039000 P 01/19/18 39.0 0.25 0.26
ORCL 180119P00040000 P 01/19/18 40.0 0.31 0.33
ORCL 180119P00041000 P 01/19/18 41.0 0.39 0.40
ORCL 180119P00042000 P 01/19/18 42.0 0.49 0.51
ORCL 180119P00043000 P 01/19/18 43.0 0.63 0.65
ORCL 180119P00044000 P 01/19/18 44.0 0.81 0.83
ORCL 180119P00045000 P 01/19/18 45.0 1.05 1.06
ORCL 180119P00046000 P 01/19/18 46.0 1.34 1.36
ORCL 180119P00047000 P 01/19/18 47.0 1.71 1.72
ORCL 180119P00048000 P 01/19/18 48.0 2.16 2.17
ORCL 180119P00049000 P 01/19/18 49.0 2.68 2.70
ORCL 180119P00050000 P 01/19/18 50.0 3.25 3.35
ORCL 180119P00052500 P 01/19/18 52.5 5.10 5.15
ORCL 180119P00055000 P 01/19/18 55.0 7.20 7.40
ORCL 180119P00057500 P 01/19/18 57.5 9.55 9.70
ORCL 180119P00060000 P 01/19/18 60.0 12.00 12.20
ORCL 180119P00065000 P 01/19/18 65.0 16.95 17.15
ORCL 180119P00070000 P 01/19/18 70.0 21.95 22.15
ORCL 180119P00075000 P 01/19/18 75.0 26.95 27.15
ORCL 180316C00026000 C 03/16/18 26.0 21.95 22.20
ORCL 180316C00027000 C 03/16/18 27.0 20.05 21.95
ORCL 180316C00028000 C 03/16/18 28.0 19.10 21.00
ORCL 180316C00029000 C 03/16/18 29.0 19.00 19.40
ORCL 180316C00030000 C 03/16/18 30.0 18.00 18.25
ORCL 180316C00031000 C 03/16/18 31.0 17.00 17.30
ORCL 180316C00032000 C 03/16/18 32.0 16.05 16.30
ORCL 180316C00033000 C 03/16/18 33.0 15.05 15.35
ORCL 180316C00034000 C 03/16/18 34.0 14.05 14.35
ORCL 180316C00035000 C 03/16/18 35.0 13.10 13.35
ORCL 180316C00036000 C 03/16/18 36.0 12.15 12.40
ORCL 180316C00037000 C 03/16/18 37.0 11.20 11.45
ORCL 180316C00038000 C 03/16/18 38.0 10.25 10.50
ORCL 180316C00039000 C 03/16/18 39.0 9.35 9.65
ORCL 180316C00040000 C 03/16/18 40.0 8.45 8.70
ORCL 180316C00041000 C 03/16/18 41.0 7.55 7.80
ORCL 180316C00042000 C 03/16/18 42.0 6.70 7.00
ORCL 180316C00043000 C 03/16/18 43.0 5.95 6.15
ORCL 180316C00044000 C 03/16/18 44.0 5.15 5.40
ORCL 180316C00045000 C 03/16/18 45.0 4.55 4.60
ORCL 180316C00046000 C 03/16/18 46.0 3.90 3.95
ORCL 180316C00047000 C 03/16/18 47.0 3.30 3.35
ORCL 180316C00048000 C 03/16/18 48.0 2.75 2.77
ORCL 180316C00049000 C 03/16/18 49.0 2.27 2.28
ORCL 180316C00050000 C 03/16/18 50.0 1.85 1.86
ORCL 180316C00052500 C 03/16/18 52.5 1.06 1.07
ORCL 180316C00055000 C 03/16/18 55.0 0.57 0.59
ORCL 180316C00057500 C 03/16/18 57.5 0.30 0.32
ORCL 180316C00060000 C 03/16/18 60.0 0.16 0.17
ORCL 180316C00065000 C 03/16/18 65.0 0.05 0.06
ORCL 180316C00070000 C 03/16/18 70.0 0.00 0.12
ORCL 180316C00075000 C 03/16/18 75.0 0.00 0.09
ORCL 180316P00026000 P 03/16/18 26.0 0.03 0.10
ORCL 180316P00027000 P 03/16/18 27.0 0.04 0.11
ORCL 180316P00028000 P 03/16/18 28.0 0.05 0.12
ORCL 180316P00029000 P 03/16/18 29.0 0.08 0.09
ORCL 180316P00030000 P 03/16/18 30.0 0.10 0.11
ORCL 180316P00031000 P 03/16/18 31.0 0.11 0.12
ORCL 180316P00032000 P 03/16/18 32.0 0.13 0.14
ORCL 180316P00033000 P 03/16/18 33.0 0.15 0.16
ORCL 180316P00034000 P 03/16/18 34.0 0.17 0.18
ORCL 180316P00035000 P 03/16/18 35.0 0.20 0.23
ORCL 180316P00036000 P 03/16/18 36.0 0.24 0.25
ORCL 180316P00037000 P 03/16/18 37.0 0.28 0.30
ORCL 180316P00038000 P 03/16/18 38.0 0.34 0.35
ORCL 180316P00039000 P 03/16/18 39.0 0.42 0.43
ORCL 180316P00040000 P 03/16/18 40.0 0.51 0.52
ORCL 180316P00041000 P 03/16/18 41.0 0.62 0.64
ORCL 180316P00042000 P 03/16/18 42.0 0.76 0.79
ORCL 180316P00043000 P 03/16/18 43.0 0.95 0.97
ORCL 180316P00044000 P 03/16/18 44.0 1.17 1.20
ORCL 180316P00045000 P 03/16/18 45.0 1.45 1.47
ORCL 180316P00046000 P 03/16/18 46.0 1.77 1.79
ORCL 180316P00047000 P 03/16/18 47.0 2.15 2.17
ORCL 180316P00048000 P 03/16/18 48.0 2.60 2.63
ORCL 180316P00049000 P 03/16/18 49.0 3.10 3.15
ORCL 180316P00050000 P 03/16/18 50.0 3.65 3.75
ORCL 180316P00052500 P 03/16/18 52.5 5.40 5.60
ORCL 180316P00055000 P 03/16/18 55.0 7.40 7.65
ORCL 180316P00057500 P 03/16/18 57.5 9.65 9.85
ORCL 180316P00060000 P 03/16/18 60.0 12.00 12.25
ORCL 180316P00065000 P 03/16/18 65.0 16.10 18.30
ORCL 180316P00070000 P 03/16/18 70.0 21.95 24.00
ORCL 180316P00075000 P 03/16/18 75.0 26.95 27.15
ORCL 180420C00026000 C 04/20/18 26.0 20.95 23.20
ORCL 180420C00027000 C 04/20/18 27.0 19.00 22.95
ORCL 180420C00028000 C 04/20/18 28.0 18.45 21.80
ORCL 180420C00029000 C 04/20/18 29.0 17.60 20.50
ORCL 180420C00030000 C 04/20/18 30.0 16.65 19.45
ORCL 180420C00031000 C 04/20/18 31.0 15.65 18.55
ORCL 180420C00032000 C 04/20/18 32.0 14.65 17.55
ORCL 180420C00033000 C 04/20/18 33.0 13.75 16.55
ORCL 180420C00034000 C 04/20/18 34.0 12.75 15.65
ORCL 180420C00035000 C 04/20/18 35.0 12.00 14.40
ORCL 180420C00036000 C 04/20/18 36.0 11.15 13.45
ORCL 180420C00037000 C 04/20/18 37.0 10.20 12.50
ORCL 180420C00038000 C 04/20/18 38.0 9.70 11.10
ORCL 180420C00039000 C 04/20/18 39.0 9.10 10.10
ORCL 180420C00040000 C 04/20/18 40.0 8.20 9.15
ORCL 180420C00041000 C 04/20/18 41.0 7.35 8.35
ORCL 180420C00042000 C 04/20/18 42.0 6.60 7.40
ORCL 180420C00043000 C 04/20/18 43.0 5.80 6.60
ORCL 180420C00044000 C 04/20/18 44.0 5.15 5.80
ORCL 180420C00045000 C 04/20/18 45.0 4.70 5.15
ORCL 180420C00046000 C 04/20/18 46.0 4.05 4.20
ORCL 180420C00047000 C 04/20/18 47.0 3.50 3.60
ORCL 180420C00048000 C 04/20/18 48.0 2.92 3.05
ORCL 180420C00049000 C 04/20/18 49.0 2.44 2.55
ORCL 180420C00050000 C 04/20/18 50.0 2.02 2.12
ORCL 180420C00052500 C 04/20/18 52.5 1.21 1.28
ORCL 180420C00055000 C 04/20/18 55.0 0.69 0.75
ORCL 180420C00057500 C 04/20/18 57.5 0.38 0.47
ORCL 180420C00060000 C 04/20/18 60.0 0.20 0.36
ORCL 180420C00065000 C 04/20/18 65.0 0.04 0.21
ORCL 180420C00070000 C 04/20/18 70.0 0.00 0.14
ORCL 180420P00026000 P 04/20/18 26.0 0.05 0.12
ORCL 180420P00027000 P 04/20/18 27.0 0.06 0.14
ORCL 180420P00028000 P 04/20/18 28.0 0.07 0.15
ORCL 180420P00029000 P 04/20/18 29.0 0.09 0.16
ORCL 180420P00030000 P 04/20/18 30.0 0.10 0.18
ORCL 180420P00031000 P 04/20/18 31.0 0.12 0.27
ORCL 180420P00032000 P 04/20/18 32.0 0.14 0.30
ORCL 180420P00033000 P 04/20/18 33.0 0.16 0.33
ORCL 180420P00034000 P 04/20/18 34.0 0.19 0.37
ORCL 180420P00035000 P 04/20/18 35.0 0.23 0.40
ORCL 180420P00036000 P 04/20/18 36.0 0.27 0.47
ORCL 180420P00037000 P 04/20/18 37.0 0.33 0.52
ORCL 180420P00038000 P 04/20/18 38.0 0.42 0.57
ORCL 180420P00039000 P 04/20/18 39.0 0.50 0.62
ORCL 180420P00040000 P 04/20/18 40.0 0.62 0.73
ORCL 180420P00041000 P 04/20/18 41.0 0.79 0.86
ORCL 180420P00042000 P 04/20/18 42.0 0.97 1.02
ORCL 180420P00043000 P 04/20/18 43.0 1.17 1.23
ORCL 180420P00044000 P 04/20/18 44.0 1.43 1.48
ORCL 180420P00045000 P 04/20/18 45.0 1.72 1.77
ORCL 180420P00046000 P 04/20/18 46.0 2.06 2.11
ORCL 180420P00047000 P 04/20/18 47.0 2.45 2.50
ORCL 180420P00048000 P 04/20/18 48.0 2.89 2.96
ORCL 180420P00049000 P 04/20/18 49.0 3.40 3.55
ORCL 180420P00050000 P 04/20/18 50.0 3.95 4.20
ORCL 180420P00052500 P 04/20/18 52.5 5.60 6.10
ORCL 180420P00055000 P 04/20/18 55.0 7.40 8.05
ORCL 180420P00057500 P 04/20/18 57.5 9.20 10.60
ORCL 180420P00060000 P 04/20/18 60.0 11.10 13.50
ORCL 180420P00065000 P 04/20/18 65.0 15.40 18.75
ORCL 180420P00070000 P 04/20/18 70.0 20.90 23.30
ORCL 180615C00023000 C 06/15/18 23.0 23.85 26.25
ORCL 180615C00025000 C 06/15/18 25.0 21.15 24.95
ORCL 180615C00026000 C 06/15/18 26.0 20.00 24.20
ORCL 180615C00027000 C 06/15/18 27.0 19.60 22.50
ORCL 180615C00028000 C 06/15/18 28.0 18.60 21.50
ORCL 180615C00029000 C 06/15/18 29.0 17.65 20.55
ORCL 180615C00030000 C 06/15/18 30.0 17.20 19.10
ORCL 180615C00031000 C 06/15/18 31.0 15.70 18.60
ORCL 180615C00032000 C 06/15/18 32.0 15.00 17.55
ORCL 180615C00033000 C 06/15/18 33.0 13.75 16.65
ORCL 180615C00034000 C 06/15/18 34.0 13.05 15.45
ORCL 180615C00035000 C 06/15/18 35.0 12.45 14.25
ORCL 180615C00036000 C 06/15/18 36.0 11.20 13.60
ORCL 180615C00037000 C 06/15/18 37.0 10.25 12.65
ORCL 180615C00038000 C 06/15/18 38.0 9.80 11.30
ORCL 180615C00039000 C 06/15/18 39.0 8.95 10.45
ORCL 180615C00040000 C 06/15/18 40.0 8.40 9.35
ORCL 180615C00041000 C 06/15/18 41.0 7.60 8.50
ORCL 180615C00042000 C 06/15/18 42.0 6.85 7.70
ORCL 180615C00043000 C 06/15/18 43.0 6.10 6.90
ORCL 180615C00044000 C 06/15/18 44.0 5.35 6.20
ORCL 180615C00045000 C 06/15/18 45.0 5.05 5.25
ORCL 180615C00046000 C 06/15/18 46.0 4.45 4.55
ORCL 180615C00047000 C 06/15/18 47.0 3.85 4.00
ORCL 180615C00048000 C 06/15/18 48.0 3.30 3.45
ORCL 180615C00049000 C 06/15/18 49.0 2.82 2.94
ORCL 180615C00050000 C 06/15/18 50.0 2.40 2.55
ORCL 180615C00052500 C 06/15/18 52.5 1.55 1.60
ORCL 180615C00055000 C 06/15/18 55.0 0.95 1.00
ORCL 180615C00057500 C 06/15/18 57.5 0.56 0.62
ORCL 180615C00060000 C 06/15/18 60.0 0.31 0.47
ORCL 180615C00065000 C 06/15/18 65.0 0.08 0.27
ORCL 180615C00070000 C 06/15/18 70.0 0.01 0.18
ORCL 180615C00075000 C 06/15/18 75.0 0.00 0.12
ORCL 180615P00023000 P 06/15/18 23.0 0.05 0.12
ORCL 180615P00025000 P 06/15/18 25.0 0.07 0.15
ORCL 180615P00026000 P 06/15/18 26.0 0.08 0.13
ORCL 180615P00027000 P 06/15/18 27.0 0.10 0.17
ORCL 180615P00028000 P 06/15/18 28.0 0.12 0.19
ORCL 180615P00029000 P 06/15/18 29.0 0.13 0.21
ORCL 180615P00030000 P 06/15/18 30.0 0.15 0.32
ORCL 180615P00031000 P 06/15/18 31.0 0.17 0.33
ORCL 180615P00032000 P 06/15/18 32.0 0.20 0.36
ORCL 180615P00033000 P 06/15/18 33.0 0.23 0.34
ORCL 180615P00034000 P 06/15/18 34.0 0.27 0.46
ORCL 180615P00035000 P 06/15/18 35.0 0.33 0.53
ORCL 180615P00036000 P 06/15/18 36.0 0.38 0.58
ORCL 180615P00037000 P 06/15/18 37.0 0.48 0.65
ORCL 180615P00038000 P 06/15/18 38.0 0.55 0.77
ORCL 180615P00039000 P 06/15/18 39.0 0.67 0.78
ORCL 180615P00040000 P 06/15/18 40.0 0.79 0.93
ORCL 180615P00041000 P 06/15/18 41.0 1.03 1.11
ORCL 180615P00042000 P 06/15/18 42.0 1.22 1.28
ORCL 180615P00043000 P 06/15/18 43.0 1.44 1.50
ORCL 180615P00044000 P 06/15/18 44.0 1.70 1.80
ORCL 180615P00045000 P 06/15/18 45.0 2.00 2.12
ORCL 180615P00046000 P 06/15/18 46.0 2.36 2.49
ORCL 180615P00047000 P 06/15/18 47.0 2.76 2.89
ORCL 180615P00048000 P 06/15/18 48.0 3.20 3.30
ORCL 180615P00049000 P 06/15/18 49.0 3.70 3.80
ORCL 180615P00050000 P 06/15/18 50.0 4.25 4.40
ORCL 180615P00052500 P 06/15/18 52.5 5.85 6.35
ORCL 180615P00055000 P 06/15/18 55.0 7.55 8.25
ORCL 180615P00057500 P 06/15/18 57.5 9.35 10.75
ORCL 180615P00060000 P 06/15/18 60.0 11.50 13.20
ORCL 180615P00065000 P 06/15/18 65.0 15.80 18.60
ORCL 180615P00070000 P 06/15/18 70.0 20.25 23.75
ORCL 180615P00075000 P 06/15/18 75.0 25.90 28.30
ORCL 180921C00023000 C 09/21/18 23.0 23.60 26.60
ORCL 180921C00025000 C 09/21/18 25.0 20.55 25.50
ORCL 180921C00028000 C 09/21/18 28.0 17.55 22.50
ORCL 180921C00030000 C 09/21/18 30.0 16.00 20.55
ORCL 180921C00033000 C 09/21/18 33.0 14.55 16.35
ORCL 180921C00035000 C 09/21/18 35.0 11.25 15.95
ORCL 180921C00038000 C 09/21/18 38.0 9.55 12.45
ORCL 180921C00040000 C 09/21/18 40.0 8.85 9.85
ORCL 180921C00043000 C 09/21/18 43.0 6.60 7.60
ORCL 180921C00045000 C 09/21/18 45.0 5.70 5.90
ORCL 180921C00047000 C 09/21/18 47.0 4.50 4.65
ORCL 180921C00050000 C 09/21/18 50.0 3.05 3.20
ORCL 180921C00052500 C 09/21/18 52.5 2.16 2.25
ORCL 180921C00055000 C 09/21/18 55.0 1.48 1.56
ORCL 180921C00057500 C 09/21/18 57.5 0.99 1.07
ORCL 180921C00060000 C 09/21/18 60.0 0.65 0.79
ORCL 180921C00065000 C 09/21/18 65.0 0.26 0.48
ORCL 180921C00070000 C 09/21/18 70.0 0.09 0.31
ORCL 180921C00075000 C 09/21/18 75.0 0.03 0.23
ORCL 180921P00023000 P 09/21/18 23.0 0.08 0.17
ORCL 180921P00025000 P 09/21/18 25.0 0.12 0.20
ORCL 180921P00028000 P 09/21/18 28.0 0.19 0.34
ORCL 180921P00030000 P 09/21/18 30.0 0.25 0.49
ORCL 180921P00033000 P 09/21/18 33.0 0.40 0.64
ORCL 180921P00035000 P 09/21/18 35.0 0.57 0.77
ORCL 180921P00038000 P 09/21/18 38.0 0.91 1.05
ORCL 180921P00040000 P 09/21/18 40.0 1.31 1.39
ORCL 180921P00043000 P 09/21/18 43.0 2.00 2.08
ORCL 180921P00045000 P 09/21/18 45.0 2.63 2.71
ORCL 180921P00047000 P 09/21/18 47.0 3.40 3.50
ORCL 180921P00050000 P 09/21/18 50.0 4.90 5.05
ORCL 180921P00052500 P 09/21/18 52.5 6.45 6.75
ORCL 180921P00055000 P 09/21/18 55.0 8.25 8.95
ORCL 180921P00057500 P 09/21/18 57.5 10.05 10.55
ORCL 180921P00060000 P 09/21/18 60.0 10.30 14.90
ORCL 180921P00065000 P 09/21/18 65.0 14.95 19.45
ORCL 180921P00070000 P 09/21/18 70.0 19.55 24.50
ORCL 180921P00075000 P 09/21/18 75.0 25.55 28.55
ORCL 190118C00020000 C 01/18/19 20.0 26.65 29.55
ORCL 190118C00023000 C 01/18/19 23.0 22.55 27.50
ORCL 190118C00025000 C 01/18/19 25.0 21.75 24.65
ORCL 190118C00028000 C 01/18/19 28.0 19.35 21.15
ORCL 190118C00030000 C 01/18/19 30.0 18.00 19.30
ORCL 190118C00033000 C 01/18/19 33.0 14.70 16.60
ORCL 190118C00035000 C 01/18/19 35.0 12.95 14.85
ORCL 190118C00037000 C 01/18/19 37.0 11.30 13.20
ORCL 190118C00040000 C 01/18/19 40.0 9.30 10.20
ORCL 190118C00042000 C 01/18/19 42.0 8.25 8.70
ORCL 190118C00045000 C 01/18/19 45.0 6.30 6.70
ORCL 190118C00047000 C 01/18/19 47.0 5.20 5.45
ORCL 190118C00050000 C 01/18/19 50.0 3.75 3.95
ORCL 190118C00052500 C 01/18/19 52.5 2.82 2.99
ORCL 190118C00055000 C 01/18/19 55.0 2.07 2.23
ORCL 190118C00057500 C 01/18/19 57.5 1.50 1.63
ORCL 190118C00060000 C 01/18/19 60.0 1.14 1.24
ORCL 190118C00065000 C 01/18/19 65.0 0.56 0.83
ORCL 190118C00070000 C 01/18/19 70.0 0.30 0.55
ORCL 190118C00075000 C 01/18/19 75.0 0.17 0.31
ORCL 190118P00020000 P 01/18/19 20.0 0.08 0.18
ORCL 190118P00023000 P 01/18/19 23.0 0.15 0.25
ORCL 190118P00025000 P 01/18/19 25.0 0.20 0.30
ORCL 190118P00028000 P 01/18/19 28.0 0.31 0.57
ORCL 190118P00030000 P 01/18/19 30.0 0.41 0.76
ORCL 190118P00033000 P 01/18/19 33.0 0.65 1.00
ORCL 190118P00035000 P 01/18/19 35.0 0.88 1.05
ORCL 190118P00037000 P 01/18/19 37.0 1.18 1.30
ORCL 190118P00040000 P 01/18/19 40.0 1.78 1.93
ORCL 190118P00042000 P 01/18/19 42.0 2.30 2.39
ORCL 190118P00045000 P 01/18/19 45.0 3.25 3.45
ORCL 190118P00047000 P 01/18/19 47.0 4.05 4.20
ORCL 190118P00050000 P 01/18/19 50.0 5.60 5.85
ORCL 190118P00052500 P 01/18/19 52.5 7.10 7.40
ORCL 190118P00055000 P 01/18/19 55.0 8.75 9.20
ORCL 190118P00057500 P 01/18/19 57.5 10.70 11.45
ORCL 190118P00060000 P 01/18/19 60.0 12.45 13.45
ORCL 190118P00065000 P 01/18/19 65.0 16.50 18.40
ORCL 190118P00070000 P 01/18/19 70.0 20.65 23.65
ORCL 190118P00075000 P 01/18/19 75.0 25.60 28.60

OPRA data is delayed 15 minutes.