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 (2015-05-15)Premium Content

Oracle Corp (ORCL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150807C00031000 C 08/07/15 31.0 8.70 9.15
ORCL 150807C00032000 C 08/07/15 32.0 7.70 8.15
ORCL 150807C00032500 C 08/07/15 32.5 7.20 7.65
ORCL 150807C00033000 C 08/07/15 33.0 6.70 7.15
ORCL 150807C00033500 C 08/07/15 33.5 6.20 6.65
ORCL 150807C00034000 C 08/07/15 34.0 5.70 6.15
ORCL 150807C00034500 C 08/07/15 34.5 5.20 5.65
ORCL 150807C00035000 C 08/07/15 35.0 4.70 5.15
ORCL 150807C00035500 C 08/07/15 35.5 4.20 4.65
ORCL 150807C00036000 C 08/07/15 36.0 3.75 4.15
ORCL 150807C00036500 C 08/07/15 36.5 3.25 3.65
ORCL 150807C00037000 C 08/07/15 37.0 2.74 3.15
ORCL 150807C00037500 C 08/07/15 37.5 2.23 2.55
ORCL 150807C00038000 C 08/07/15 38.0 1.74 2.04
ORCL 150807C00038500 C 08/07/15 38.5 1.31 1.67
ORCL 150807C00039000 C 08/07/15 39.0 0.93 1.04
ORCL 150807C00039500 C 08/07/15 39.5 0.58 0.62
ORCL 150807C00040000 C 08/07/15 40.0 0.28 0.29
ORCL 150807C00040500 C 08/07/15 40.5 0.09 0.11
ORCL 150807C00041000 C 08/07/15 41.0 0.02 0.04
ORCL 150807C00041500 C 08/07/15 41.5 0.00 0.03
ORCL 150807C00042000 C 08/07/15 42.0 0.00 0.08
ORCL 150807C00042500 C 08/07/15 42.5 0.00 0.07
ORCL 150807C00043000 C 08/07/15 43.0 0.01 0.03
ORCL 150807C00043500 C 08/07/15 43.5 0.00 0.07
ORCL 150807C00044000 C 08/07/15 44.0 0.00 0.07
ORCL 150807C00044500 C 08/07/15 44.5 0.00 0.07
ORCL 150807C00045000 C 08/07/15 45.0 0.00 0.07
ORCL 150807C00045500 C 08/07/15 45.5 0.00 0.08
ORCL 150807C00046000 C 08/07/15 46.0 0.00 0.07
ORCL 150807C00046500 C 08/07/15 46.5 0.00 0.08
ORCL 150807C00047000 C 08/07/15 47.0 0.00 0.07
ORCL 150807C00047500 C 08/07/15 47.5 0.00 0.07
ORCL 150807C00048000 C 08/07/15 48.0 0.00 0.08
ORCL 150807C00048500 C 08/07/15 48.5 0.00 0.07
ORCL 150807C00049000 C 08/07/15 49.0 0.00 0.07
ORCL 150807C00050000 C 08/07/15 50.0 0.00 0.08
ORCL 150807C00051000 C 08/07/15 51.0 0.00 0.07
ORCL 150807P00031000 P 08/07/15 31.0 0.00 0.07
ORCL 150807P00032000 P 08/07/15 32.0 0.00 0.07
ORCL 150807P00032500 P 08/07/15 32.5 0.00 0.07
ORCL 150807P00033000 P 08/07/15 33.0 0.00 0.08
ORCL 150807P00033500 P 08/07/15 33.5 0.00 0.07
ORCL 150807P00034000 P 08/07/15 34.0 0.00 0.07
ORCL 150807P00034500 P 08/07/15 34.5 0.00 0.08
ORCL 150807P00035000 P 08/07/15 35.0 0.00 0.08
ORCL 150807P00035500 P 08/07/15 35.5 0.00 0.08
ORCL 150807P00036000 P 08/07/15 36.0 0.00 0.08
ORCL 150807P00036500 P 08/07/15 36.5 0.00 0.08
ORCL 150807P00037000 P 08/07/15 37.0 0.00 0.08
ORCL 150807P00037500 P 08/07/15 37.5 0.00 0.09
ORCL 150807P00038000 P 08/07/15 38.0 0.01 0.03
ORCL 150807P00038500 P 08/07/15 38.5 0.03 0.09
ORCL 150807P00039000 P 08/07/15 39.0 0.06 0.09
ORCL 150807P00039500 P 08/07/15 39.5 0.14 0.17
ORCL 150807P00040000 P 08/07/15 40.0 0.33 0.37
ORCL 150807P00040500 P 08/07/15 40.5 0.64 0.72
ORCL 150807P00041000 P 08/07/15 41.0 1.04 1.22
ORCL 150807P00041500 P 08/07/15 41.5 1.38 1.73
ORCL 150807P00042000 P 08/07/15 42.0 1.87 2.23
ORCL 150807P00042500 P 08/07/15 42.5 2.33 2.73
ORCL 150807P00043000 P 08/07/15 43.0 2.83 3.30
ORCL 150807P00043500 P 08/07/15 43.5 3.35 3.80
ORCL 150807P00044000 P 08/07/15 44.0 3.85 4.30
ORCL 150807P00044500 P 08/07/15 44.5 4.35 4.80
ORCL 150807P00045000 P 08/07/15 45.0 4.85 5.30
ORCL 150807P00045500 P 08/07/15 45.5 5.35 5.80
ORCL 150807P00046000 P 08/07/15 46.0 5.85 6.30
ORCL 150807P00046500 P 08/07/15 46.5 6.35 6.80
ORCL 150807P00047000 P 08/07/15 47.0 6.85 7.30
ORCL 150807P00047500 P 08/07/15 47.5 7.35 7.75
ORCL 150807P00048000 P 08/07/15 48.0 7.85 8.25
ORCL 150807P00048500 P 08/07/15 48.5 8.35 8.75
ORCL 150807P00049000 P 08/07/15 49.0 8.85 9.25
ORCL 150807P00050000 P 08/07/15 50.0 8.40 10.25
ORCL 150807P00051000 P 08/07/15 51.0 9.55 11.25
ORCL 150814C00031000 C 08/14/15 31.0 8.65 9.15
ORCL 150814C00032000 C 08/14/15 32.0 7.70 8.15
ORCL 150814C00033000 C 08/14/15 33.0 6.75 7.15
ORCL 150814C00033500 C 08/14/15 33.5 6.25 6.65
ORCL 150814C00034000 C 08/14/15 34.0 5.75 6.05
ORCL 150814C00034500 C 08/14/15 34.5 5.25 5.70
ORCL 150814C00035000 C 08/14/15 35.0 4.75 5.15
ORCL 150814C00035500 C 08/14/15 35.5 4.25 4.70
ORCL 150814C00036000 C 08/14/15 36.0 3.75 4.20
ORCL 150814C00036500 C 08/14/15 36.5 3.25 3.50
ORCL 150814C00037000 C 08/14/15 37.0 2.77 2.99
ORCL 150814C00037500 C 08/14/15 37.5 2.24 2.68
ORCL 150814C00038000 C 08/14/15 38.0 1.80 2.19
ORCL 150814C00038500 C 08/14/15 38.5 1.37 1.63
ORCL 150814C00039000 C 08/14/15 39.0 1.08 1.13
ORCL 150814C00039500 C 08/14/15 39.5 0.72 0.75
ORCL 150814C00040000 C 08/14/15 40.0 0.43 0.45
ORCL 150814C00040500 C 08/14/15 40.5 0.22 0.24
ORCL 150814C00041000 C 08/14/15 41.0 0.08 0.13
ORCL 150814C00041500 C 08/14/15 41.5 0.02 0.11
ORCL 150814C00042000 C 08/14/15 42.0 0.00 0.09
ORCL 150814C00042500 C 08/14/15 42.5 0.00 0.08
ORCL 150814C00043000 C 08/14/15 43.0 0.00 0.08
ORCL 150814C00043500 C 08/14/15 43.5 0.00 0.07
ORCL 150814C00044000 C 08/14/15 44.0 0.00 0.07
ORCL 150814C00044500 C 08/14/15 44.5 0.00 0.08
ORCL 150814C00045000 C 08/14/15 45.0 0.00 0.08
ORCL 150814C00045500 C 08/14/15 45.5 0.00 0.08
ORCL 150814C00046000 C 08/14/15 46.0 0.00 0.07
ORCL 150814C00046500 C 08/14/15 46.5 0.00 0.07
ORCL 150814C00047000 C 08/14/15 47.0 0.00 0.07
ORCL 150814C00047500 C 08/14/15 47.5 0.00 0.07
ORCL 150814C00048000 C 08/14/15 48.0 0.00 0.07
ORCL 150814C00048500 C 08/14/15 48.5 0.00 0.07
ORCL 150814C00049000 C 08/14/15 49.0 0.00 0.07
ORCL 150814C00050000 C 08/14/15 50.0 0.00 0.07
ORCL 150814P00031000 P 08/14/15 31.0 0.00 0.07
ORCL 150814P00032000 P 08/14/15 32.0 0.00 0.07
ORCL 150814P00033000 P 08/14/15 33.0 0.00 0.07
ORCL 150814P00033500 P 08/14/15 33.5 0.00 0.08
ORCL 150814P00034000 P 08/14/15 34.0 0.00 0.08
ORCL 150814P00034500 P 08/14/15 34.5 0.00 0.08
ORCL 150814P00035000 P 08/14/15 35.0 0.00 0.08
ORCL 150814P00035500 P 08/14/15 35.5 0.00 0.08
ORCL 150814P00036000 P 08/14/15 36.0 0.00 0.09
ORCL 150814P00036500 P 08/14/15 36.5 0.00 0.09
ORCL 150814P00037000 P 08/14/15 37.0 0.01 0.07
ORCL 150814P00037500 P 08/14/15 37.5 0.02 0.09
ORCL 150814P00038000 P 08/14/15 38.0 0.04 0.06
ORCL 150814P00038500 P 08/14/15 38.5 0.08 0.10
ORCL 150814P00039000 P 08/14/15 39.0 0.15 0.17
ORCL 150814P00039500 P 08/14/15 39.5 0.27 0.30
ORCL 150814P00040000 P 08/14/15 40.0 0.47 0.49
ORCL 150814P00040500 P 08/14/15 40.5 0.76 0.81
ORCL 150814P00041000 P 08/14/15 41.0 1.12 1.20
ORCL 150814P00041500 P 08/14/15 41.5 1.53 1.77
ORCL 150814P00042000 P 08/14/15 42.0 1.88 2.29
ORCL 150814P00042500 P 08/14/15 42.5 2.37 2.74
ORCL 150814P00043000 P 08/14/15 43.0 2.87 3.25
ORCL 150814P00043500 P 08/14/15 43.5 3.35 3.80
ORCL 150814P00044000 P 08/14/15 44.0 3.85 4.30
ORCL 150814P00044500 P 08/14/15 44.5 4.35 4.80
ORCL 150814P00045000 P 08/14/15 45.0 4.85 5.30
ORCL 150814P00045500 P 08/14/15 45.5 5.35 5.80
ORCL 150814P00046000 P 08/14/15 46.0 5.85 6.30
ORCL 150814P00046500 P 08/14/15 46.5 6.35 6.80
ORCL 150814P00047000 P 08/14/15 47.0 6.85 7.30
ORCL 150814P00047500 P 08/14/15 47.5 7.30 7.75
ORCL 150814P00048000 P 08/14/15 48.0 7.80 8.25
ORCL 150814P00048500 P 08/14/15 48.5 8.35 8.75
ORCL 150814P00049000 P 08/14/15 49.0 8.70 9.25
ORCL 150814P00050000 P 08/14/15 50.0 8.55 10.30
ORCL 150821C00024000 C 08/21/15 24.0 14.15 17.45
ORCL 150821C00025000 C 08/21/15 25.0 13.15 16.60
ORCL 150821C00026000 C 08/21/15 26.0 13.00 14.10
ORCL 150821C00027000 C 08/21/15 27.0 12.25 13.10
ORCL 150821C00028000 C 08/21/15 28.0 11.25 12.35
ORCL 150821C00029000 C 08/21/15 29.0 10.25 11.15
ORCL 150821C00030000 C 08/21/15 30.0 9.70 10.05
ORCL 150821C00031000 C 08/21/15 31.0 8.70 9.15
ORCL 150821C00032000 C 08/21/15 32.0 7.70 8.15
ORCL 150821C00033000 C 08/21/15 33.0 6.75 7.15
ORCL 150821C00033500 C 08/21/15 33.5 6.25 6.65
ORCL 150821C00034000 C 08/21/15 34.0 5.75 6.15
ORCL 150821C00034500 C 08/21/15 34.5 5.25 5.50
ORCL 150821C00035000 C 08/21/15 35.0 4.75 5.00
ORCL 150821C00035500 C 08/21/15 35.5 4.25 4.50
ORCL 150821C00036000 C 08/21/15 36.0 3.75 4.00
ORCL 150821C00036500 C 08/21/15 36.5 3.25 3.55
ORCL 150821C00037000 C 08/21/15 37.0 2.78 3.05
ORCL 150821C00037500 C 08/21/15 37.5 2.28 2.54
ORCL 150821C00038000 C 08/21/15 38.0 1.91 2.07
ORCL 150821C00038500 C 08/21/15 38.5 1.56 1.63
ORCL 150821C00039000 C 08/21/15 39.0 1.19 1.22
ORCL 150821C00039500 C 08/21/15 39.5 0.82 0.86
ORCL 150821C00040000 C 08/21/15 40.0 0.55 0.56
ORCL 150821C00040500 C 08/21/15 40.5 0.32 0.35
ORCL 150821C00041000 C 08/21/15 41.0 0.17 0.19
ORCL 150821C00041500 C 08/21/15 41.5 0.08 0.10
ORCL 150821C00042000 C 08/21/15 42.0 0.03 0.05
ORCL 150821C00042500 C 08/21/15 42.5 0.01 0.03
ORCL 150821C00043000 C 08/21/15 43.0 0.00 0.02
ORCL 150821C00043500 C 08/21/15 43.5 0.00 0.02
ORCL 150821C00044000 C 08/21/15 44.0 0.00 0.02
ORCL 150821C00044500 C 08/21/15 44.5 0.00 0.02
ORCL 150821C00045000 C 08/21/15 45.0 0.00 0.01
ORCL 150821C00045500 C 08/21/15 45.5 0.00 0.02
ORCL 150821C00046000 C 08/21/15 46.0 0.00 0.02
ORCL 150821C00046500 C 08/21/15 46.5 0.00 0.02
ORCL 150821C00047000 C 08/21/15 47.0 0.00 0.02
ORCL 150821C00047500 C 08/21/15 47.5 0.00 0.02
ORCL 150821C00048000 C 08/21/15 48.0 0.00 0.02
ORCL 150821C00048500 C 08/21/15 48.5 0.00 0.02
ORCL 150821C00049000 C 08/21/15 49.0 0.00 0.02
ORCL 150821C00049500 C 08/21/15 49.5 0.00 0.02
ORCL 150821C00050000 C 08/21/15 50.0 0.00 0.02
ORCL 150821C00050500 C 08/21/15 50.5 0.00 0.02
ORCL 150821C00051000 C 08/21/15 51.0 0.00 0.02
ORCL 150821C00051500 C 08/21/15 51.5 0.00 0.02
ORCL 150821C00052000 C 08/21/15 52.0 0.00 0.02
ORCL 150821C00052500 C 08/21/15 52.5 0.00 0.02
ORCL 150821C00053000 C 08/21/15 53.0 0.00 0.02
ORCL 150821C00055000 C 08/21/15 55.0 0.00 0.02
ORCL 150821P00024000 P 08/21/15 24.0 0.00 0.02
ORCL 150821P00025000 P 08/21/15 25.0 0.00 0.02
ORCL 150821P00026000 P 08/21/15 26.0 0.00 0.02
ORCL 150821P00027000 P 08/21/15 27.0 0.00 0.02
ORCL 150821P00028000 P 08/21/15 28.0 0.00 0.02
ORCL 150821P00029000 P 08/21/15 29.0 0.00 0.02
ORCL 150821P00030000 P 08/21/15 30.0 0.00 0.02
ORCL 150821P00031000 P 08/21/15 31.0 0.00 0.02
ORCL 150821P00032000 P 08/21/15 32.0 0.00 0.02
ORCL 150821P00033000 P 08/21/15 33.0 0.00 0.02
ORCL 150821P00033500 P 08/21/15 33.5 0.00 0.02
ORCL 150821P00034000 P 08/21/15 34.0 0.00 0.03
ORCL 150821P00034500 P 08/21/15 34.5 0.00 0.03
ORCL 150821P00035000 P 08/21/15 35.0 0.00 0.03
ORCL 150821P00035500 P 08/21/15 35.5 0.01 0.03
ORCL 150821P00036000 P 08/21/15 36.0 0.01 0.03
ORCL 150821P00036500 P 08/21/15 36.5 0.02 0.04
ORCL 150821P00037000 P 08/21/15 37.0 0.03 0.05
ORCL 150821P00037500 P 08/21/15 37.5 0.05 0.07
ORCL 150821P00038000 P 08/21/15 38.0 0.08 0.11
ORCL 150821P00038500 P 08/21/15 38.5 0.14 0.16
ORCL 150821P00039000 P 08/21/15 39.0 0.24 0.26
ORCL 150821P00039500 P 08/21/15 39.5 0.38 0.41
ORCL 150821P00040000 P 08/21/15 40.0 0.59 0.61
ORCL 150821P00040500 P 08/21/15 40.5 0.86 0.89
ORCL 150821P00041000 P 08/21/15 41.0 1.21 1.26
ORCL 150821P00041500 P 08/21/15 41.5 1.58 1.80
ORCL 150821P00042000 P 08/21/15 42.0 2.06 2.26
ORCL 150821P00042500 P 08/21/15 42.5 2.44 2.75
ORCL 150821P00043000 P 08/21/15 43.0 3.00 3.30
ORCL 150821P00043500 P 08/21/15 43.5 3.50 3.80
ORCL 150821P00044000 P 08/21/15 44.0 3.90 4.25
ORCL 150821P00044500 P 08/21/15 44.5 4.50 4.80
ORCL 150821P00045000 P 08/21/15 45.0 5.00 5.25
ORCL 150821P00045500 P 08/21/15 45.5 5.35 5.80
ORCL 150821P00046000 P 08/21/15 46.0 5.85 6.30
ORCL 150821P00046500 P 08/21/15 46.5 6.35 6.80
ORCL 150821P00047000 P 08/21/15 47.0 6.85 7.30
ORCL 150821P00047500 P 08/21/15 47.5 7.35 7.75
ORCL 150821P00048000 P 08/21/15 48.0 7.85 8.25
ORCL 150821P00048500 P 08/21/15 48.5 8.35 8.75
ORCL 150821P00049000 P 08/21/15 49.0 8.85 9.25
ORCL 150821P00049500 P 08/21/15 49.5 9.20 9.75
ORCL 150821P00050000 P 08/21/15 50.0 8.55 10.30
ORCL 150821P00050500 P 08/21/15 50.5 8.85 10.75
ORCL 150821P00051000 P 08/21/15 51.0 9.60 11.25
ORCL 150821P00051500 P 08/21/15 51.5 10.10 11.75
ORCL 150821P00052000 P 08/21/15 52.0 10.60 12.25
ORCL 150821P00052500 P 08/21/15 52.5 11.10 12.75
ORCL 150821P00053000 P 08/21/15 53.0 11.60 13.25
ORCL 150821P00055000 P 08/21/15 55.0 13.85 15.25
ORCL 150828C00031000 C 08/28/15 31.0 8.65 9.20
ORCL 150828C00032000 C 08/28/15 32.0 7.65 8.20
ORCL 150828C00033000 C 08/28/15 33.0 6.70 7.20
ORCL 150828C00033500 C 08/28/15 33.5 6.20 6.70
ORCL 150828C00034000 C 08/28/15 34.0 5.70 6.20
ORCL 150828C00034500 C 08/28/15 34.5 5.20 5.70
ORCL 150828C00035000 C 08/28/15 35.0 4.75 5.20
ORCL 150828C00035500 C 08/28/15 35.5 4.20 4.70
ORCL 150828C00036000 C 08/28/15 36.0 3.75 4.20
ORCL 150828C00036500 C 08/28/15 36.5 3.25 3.70
ORCL 150828C00037000 C 08/28/15 37.0 2.80 3.25
ORCL 150828C00037500 C 08/28/15 37.5 2.34 2.76
ORCL 150828C00038000 C 08/28/15 38.0 2.02 2.12
ORCL 150828C00038500 C 08/28/15 38.5 1.59 1.69
ORCL 150828C00039000 C 08/28/15 39.0 1.23 1.30
ORCL 150828C00039500 C 08/28/15 39.5 0.91 0.95
ORCL 150828C00040000 C 08/28/15 40.0 0.63 0.66
ORCL 150828C00040500 C 08/28/15 40.5 0.41 0.43
ORCL 150828C00041000 C 08/28/15 41.0 0.24 0.26
ORCL 150828C00041500 C 08/28/15 41.5 0.13 0.15
ORCL 150828C00042000 C 08/28/15 42.0 0.06 0.09
ORCL 150828C00042500 C 08/28/15 42.5 0.02 0.06
ORCL 150828C00043000 C 08/28/15 43.0 0.01 0.04
ORCL 150828C00043500 C 08/28/15 43.5 0.00 0.03
ORCL 150828C00044000 C 08/28/15 44.0 0.00 0.03
ORCL 150828C00044500 C 08/28/15 44.5 0.00 0.02
ORCL 150828C00045000 C 08/28/15 45.0 0.00 0.02
ORCL 150828C00045500 C 08/28/15 45.5 0.00 0.02
ORCL 150828C00046000 C 08/28/15 46.0 0.00 0.02
ORCL 150828C00046500 C 08/28/15 46.5 0.00 0.02
ORCL 150828C00047000 C 08/28/15 47.0 0.00 0.02
ORCL 150828C00047500 C 08/28/15 47.5 0.00 0.02
ORCL 150828C00048000 C 08/28/15 48.0 0.00 0.02
ORCL 150828C00048500 C 08/28/15 48.5 0.00 0.02
ORCL 150828C00049000 C 08/28/15 49.0 0.00 0.02
ORCL 150828C00050000 C 08/28/15 50.0 0.00 0.02
ORCL 150828P00031000 P 08/28/15 31.0 0.00 0.02
ORCL 150828P00032000 P 08/28/15 32.0 0.00 0.02
ORCL 150828P00033000 P 08/28/15 33.0 0.00 0.02
ORCL 150828P00033500 P 08/28/15 33.5 0.00 0.03
ORCL 150828P00034000 P 08/28/15 34.0 0.01 0.03
ORCL 150828P00034500 P 08/28/15 34.5 0.01 0.03
ORCL 150828P00035000 P 08/28/15 35.0 0.01 0.04
ORCL 150828P00035500 P 08/28/15 35.5 0.01 0.05
ORCL 150828P00036000 P 08/28/15 36.0 0.02 0.06
ORCL 150828P00036500 P 08/28/15 36.5 0.03 0.08
ORCL 150828P00037000 P 08/28/15 37.0 0.05 0.09
ORCL 150828P00037500 P 08/28/15 37.5 0.09 0.11
ORCL 150828P00038000 P 08/28/15 38.0 0.13 0.15
ORCL 150828P00038500 P 08/28/15 38.5 0.20 0.23
ORCL 150828P00039000 P 08/28/15 39.0 0.31 0.34
ORCL 150828P00039500 P 08/28/15 39.5 0.46 0.49
ORCL 150828P00040000 P 08/28/15 40.0 0.67 0.75
ORCL 150828P00040500 P 08/28/15 40.5 0.94 0.98
ORCL 150828P00041000 P 08/28/15 41.0 1.27 1.33
ORCL 150828P00041500 P 08/28/15 41.5 1.67 1.75
ORCL 150828P00042000 P 08/28/15 42.0 2.07 2.31
ORCL 150828P00042500 P 08/28/15 42.5 2.56 2.79
ORCL 150828P00043000 P 08/28/15 43.0 3.00 3.30
ORCL 150828P00043500 P 08/28/15 43.5 3.50 3.80
ORCL 150828P00044000 P 08/28/15 44.0 4.00 4.30
ORCL 150828P00044500 P 08/28/15 44.5 4.50 4.80
ORCL 150828P00045000 P 08/28/15 45.0 5.00 5.30
ORCL 150828P00045500 P 08/28/15 45.5 5.30 5.80
ORCL 150828P00046000 P 08/28/15 46.0 5.80 6.30
ORCL 150828P00046500 P 08/28/15 46.5 6.35 6.80
ORCL 150828P00047000 P 08/28/15 47.0 6.80 7.30
ORCL 150828P00047500 P 08/28/15 47.5 6.90 8.25
ORCL 150828P00048000 P 08/28/15 48.0 7.55 8.55
ORCL 150828P00048500 P 08/28/15 48.5 8.00 9.05
ORCL 150828P00049000 P 08/28/15 49.0 8.50 9.50
ORCL 150828P00050000 P 08/28/15 50.0 8.55 10.30
ORCL 150904C00030000 C 09/04/15 30.0 9.40 10.20
ORCL 150904C00031000 C 09/04/15 31.0 8.70 9.20
ORCL 150904C00032000 C 09/04/15 32.0 7.70 8.20
ORCL 150904C00032500 C 09/04/15 32.5 7.25 7.70
ORCL 150904C00033000 C 09/04/15 33.0 6.75 7.20
ORCL 150904C00033500 C 09/04/15 33.5 6.25 6.70
ORCL 150904C00034000 C 09/04/15 34.0 5.75 6.20
ORCL 150904C00034500 C 09/04/15 34.5 5.25 5.70
ORCL 150904C00035000 C 09/04/15 35.0 4.75 5.20
ORCL 150904C00035500 C 09/04/15 35.5 4.25 4.70
ORCL 150904C00036000 C 09/04/15 36.0 3.80 4.25
ORCL 150904C00036500 C 09/04/15 36.5 3.30 3.75
ORCL 150904C00037000 C 09/04/15 37.0 2.86 3.25
ORCL 150904C00037500 C 09/04/15 37.5 2.40 2.80
ORCL 150904C00038000 C 09/04/15 38.0 2.07 2.19
ORCL 150904C00038500 C 09/04/15 38.5 1.65 1.78
ORCL 150904C00039000 C 09/04/15 39.0 1.31 1.39
ORCL 150904C00039500 C 09/04/15 39.5 1.01 1.05
ORCL 150904C00040000 C 09/04/15 40.0 0.73 0.76
ORCL 150904C00040500 C 09/04/15 40.5 0.50 0.53
ORCL 150904C00041000 C 09/04/15 41.0 0.32 0.35
ORCL 150904C00041500 C 09/04/15 41.5 0.19 0.22
ORCL 150904C00042000 C 09/04/15 42.0 0.10 0.14
ORCL 150904C00042500 C 09/04/15 42.5 0.04 0.09
ORCL 150904C00043000 C 09/04/15 43.0 0.03 0.05
ORCL 150904C00043500 C 09/04/15 43.5 0.00 0.04
ORCL 150904C00044000 C 09/04/15 44.0 0.00 0.03
ORCL 150904C00044500 C 09/04/15 44.5 0.00 0.03
ORCL 150904C00045000 C 09/04/15 45.0 0.00 0.02
ORCL 150904C00045500 C 09/04/15 45.5 0.00 0.02
ORCL 150904C00046000 C 09/04/15 46.0 0.00 0.02
ORCL 150904C00046500 C 09/04/15 46.5 0.00 0.02
ORCL 150904C00047000 C 09/04/15 47.0 0.00 0.02
ORCL 150904C00047500 C 09/04/15 47.5 0.00 0.02
ORCL 150904C00048000 C 09/04/15 48.0 0.00 0.02
ORCL 150904C00048500 C 09/04/15 48.5 0.00 0.02
ORCL 150904P00030000 P 09/04/15 30.0 0.00 0.02
ORCL 150904P00031000 P 09/04/15 31.0 0.00 0.02
ORCL 150904P00032000 P 09/04/15 32.0 0.01 0.03
ORCL 150904P00032500 P 09/04/15 32.5 0.01 0.03
ORCL 150904P00033000 P 09/04/15 33.0 0.01 0.03
ORCL 150904P00033500 P 09/04/15 33.5 0.01 0.03
ORCL 150904P00034000 P 09/04/15 34.0 0.01 0.04
ORCL 150904P00034500 P 09/04/15 34.5 0.01 0.05
ORCL 150904P00035000 P 09/04/15 35.0 0.02 0.06
ORCL 150904P00035500 P 09/04/15 35.5 0.02 0.07
ORCL 150904P00036000 P 09/04/15 36.0 0.04 0.09
ORCL 150904P00036500 P 09/04/15 36.5 0.06 0.09
ORCL 150904P00037000 P 09/04/15 37.0 0.09 0.11
ORCL 150904P00037500 P 09/04/15 37.5 0.13 0.15
ORCL 150904P00038000 P 09/04/15 38.0 0.19 0.21
ORCL 150904P00038500 P 09/04/15 38.5 0.27 0.30
ORCL 150904P00039000 P 09/04/15 39.0 0.39 0.42
ORCL 150904P00039500 P 09/04/15 39.5 0.55 0.58
ORCL 150904P00040000 P 09/04/15 40.0 0.76 0.79
ORCL 150904P00040500 P 09/04/15 40.5 1.03 1.12
ORCL 150904P00041000 P 09/04/15 41.0 1.35 1.44
ORCL 150904P00041500 P 09/04/15 41.5 1.72 1.81
ORCL 150904P00042000 P 09/04/15 42.0 1.98 2.37
ORCL 150904P00042500 P 09/04/15 42.5 2.54 2.82
ORCL 150904P00043000 P 09/04/15 43.0 3.00 3.30
ORCL 150904P00043500 P 09/04/15 43.5 3.35 3.80
ORCL 150904P00044000 P 09/04/15 44.0 3.85 4.30
ORCL 150904P00044500 P 09/04/15 44.5 4.35 4.80
ORCL 150904P00045000 P 09/04/15 45.0 4.85 5.45
ORCL 150904P00045500 P 09/04/15 45.5 5.35 5.95
ORCL 150904P00046000 P 09/04/15 46.0 5.85 6.40
ORCL 150904P00046500 P 09/04/15 46.5 6.35 6.90
ORCL 150904P00047000 P 09/04/15 47.0 6.85 7.45
ORCL 150904P00047500 P 09/04/15 47.5 7.35 7.95
ORCL 150904P00048000 P 09/04/15 48.0 7.85 8.35
ORCL 150904P00048500 P 09/04/15 48.5 8.35 8.90
ORCL 150911C00031000 C 09/11/15 31.0 8.70 9.20
ORCL 150911C00032000 C 09/11/15 32.0 7.70 8.20
ORCL 150911C00032500 C 09/11/15 32.5 7.20 7.70
ORCL 150911C00033000 C 09/11/15 33.0 6.70 7.20
ORCL 150911C00033500 C 09/11/15 33.5 6.25 6.70
ORCL 150911C00034000 C 09/11/15 34.0 5.75 6.20
ORCL 150911C00034500 C 09/11/15 34.5 5.25 5.70
ORCL 150911C00035000 C 09/11/15 35.0 4.75 5.20
ORCL 150911C00035500 C 09/11/15 35.5 4.25 4.75
ORCL 150911C00036000 C 09/11/15 36.0 3.80 4.25
ORCL 150911C00036500 C 09/11/15 36.5 3.30 3.75
ORCL 150911C00037000 C 09/11/15 37.0 2.86 3.30
ORCL 150911C00037500 C 09/11/15 37.5 2.42 2.84
ORCL 150911C00038000 C 09/11/15 38.0 2.11 2.24
ORCL 150911C00038500 C 09/11/15 38.5 1.75 1.83
ORCL 150911C00039000 C 09/11/15 39.0 1.37 1.46
ORCL 150911C00039500 C 09/11/15 39.5 1.08 1.13
ORCL 150911C00040000 C 09/11/15 40.0 0.79 0.83
ORCL 150911C00040500 C 09/11/15 40.5 0.56 0.59
ORCL 150911C00041000 C 09/11/15 41.0 0.37 0.41
ORCL 150911C00041500 C 09/11/15 41.5 0.23 0.27
ORCL 150911C00042000 C 09/11/15 42.0 0.14 0.17
ORCL 150911C00042500 C 09/11/15 42.5 0.08 0.11
ORCL 150911C00043000 C 09/11/15 43.0 0.04 0.07
ORCL 150911C00043500 C 09/11/15 43.5 0.02 0.04
ORCL 150911C00044000 C 09/11/15 44.0 0.00 0.03
ORCL 150911C00044500 C 09/11/15 44.5 0.00 0.03
ORCL 150911C00045000 C 09/11/15 45.0 0.00 0.02
ORCL 150911C00045500 C 09/11/15 45.5 0.00 0.02
ORCL 150911C00046000 C 09/11/15 46.0 0.00 0.02
ORCL 150911C00046500 C 09/11/15 46.5 0.00 0.02
ORCL 150911C00047000 C 09/11/15 47.0 0.00 0.02
ORCL 150911C00047500 C 09/11/15 47.5 0.00 0.02
ORCL 150911C00048000 C 09/11/15 48.0 0.00 0.02
ORCL 150911C00048500 C 09/11/15 48.5 0.00 0.02
ORCL 150911P00031000 P 09/11/15 31.0 0.00 0.02
ORCL 150911P00032000 P 09/11/15 32.0 0.00 0.03
ORCL 150911P00032500 P 09/11/15 32.5 0.01 0.03
ORCL 150911P00033000 P 09/11/15 33.0 0.01 0.03
ORCL 150911P00033500 P 09/11/15 33.5 0.01 0.04
ORCL 150911P00034000 P 09/11/15 34.0 0.01 0.05
ORCL 150911P00034500 P 09/11/15 34.5 0.02 0.06
ORCL 150911P00035000 P 09/11/15 35.0 0.02 0.07
ORCL 150911P00035500 P 09/11/15 35.5 0.03 0.09
ORCL 150911P00036000 P 09/11/15 36.0 0.04 0.11
ORCL 150911P00036500 P 09/11/15 36.5 0.07 0.13
ORCL 150911P00037000 P 09/11/15 37.0 0.12 0.14
ORCL 150911P00037500 P 09/11/15 37.5 0.17 0.19
ORCL 150911P00038000 P 09/11/15 38.0 0.23 0.26
ORCL 150911P00038500 P 09/11/15 38.5 0.33 0.36
ORCL 150911P00039000 P 09/11/15 39.0 0.45 0.49
ORCL 150911P00039500 P 09/11/15 39.5 0.61 0.66
ORCL 150911P00040000 P 09/11/15 40.0 0.83 0.87
ORCL 150911P00040500 P 09/11/15 40.5 1.09 1.13
ORCL 150911P00041000 P 09/11/15 41.0 1.40 1.44
ORCL 150911P00041500 P 09/11/15 41.5 1.76 1.85
ORCL 150911P00042000 P 09/11/15 42.0 2.02 2.43
ORCL 150911P00042500 P 09/11/15 42.5 2.45 2.87
ORCL 150911P00043000 P 09/11/15 43.0 3.00 3.35
ORCL 150911P00043500 P 09/11/15 43.5 3.35 3.80
ORCL 150911P00044000 P 09/11/15 44.0 3.85 4.35
ORCL 150911P00044500 P 09/11/15 44.5 4.35 4.80
ORCL 150911P00045000 P 09/11/15 45.0 4.85 5.25
ORCL 150911P00045500 P 09/11/15 45.5 5.35 5.75
ORCL 150911P00046000 P 09/11/15 46.0 5.85 6.25
ORCL 150911P00046500 P 09/11/15 46.5 6.35 6.75
ORCL 150911P00047000 P 09/11/15 47.0 6.85 7.25
ORCL 150911P00047500 P 09/11/15 47.5 7.35 7.75
ORCL 150911P00048000 P 09/11/15 48.0 7.85 8.25
ORCL 150911P00048500 P 09/11/15 48.5 8.35 8.85
ORCL 150918C00024000 C 09/18/15 24.0 14.20 17.45
ORCL 150918C00025000 C 09/18/15 25.0 13.20 15.35
ORCL 150918C00026000 C 09/18/15 26.0 12.20 14.35
ORCL 150918C00027000 C 09/18/15 27.0 11.20 13.35
ORCL 150918C00028000 C 09/18/15 28.0 11.50 12.20
ORCL 150918C00029000 C 09/18/15 29.0 10.55 11.30
ORCL 150918C00030000 C 09/18/15 30.0 9.55 10.20
ORCL 150918C00031000 C 09/18/15 31.0 8.75 9.20
ORCL 150918C00032000 C 09/18/15 32.0 7.75 8.20
ORCL 150918C00033000 C 09/18/15 33.0 6.80 7.25
ORCL 150918C00034000 C 09/18/15 34.0 5.80 6.25
ORCL 150918C00035000 C 09/18/15 35.0 4.85 5.30
ORCL 150918C00036000 C 09/18/15 36.0 3.95 4.25
ORCL 150918C00037000 C 09/18/15 37.0 3.20 3.30
ORCL 150918C00038000 C 09/18/15 38.0 2.35 2.47
ORCL 150918C00039000 C 09/18/15 39.0 1.67 1.75
ORCL 150918C00040000 C 09/18/15 40.0 1.12 1.15
ORCL 150918C00041000 C 09/18/15 41.0 0.66 0.69
ORCL 150918C00042000 C 09/18/15 42.0 0.36 0.38
ORCL 150918C00043000 C 09/18/15 43.0 0.17 0.20
ORCL 150918C00044000 C 09/18/15 44.0 0.08 0.11
ORCL 150918C00045000 C 09/18/15 45.0 0.03 0.06
ORCL 150918C00046000 C 09/18/15 46.0 0.02 0.03
ORCL 150918C00047000 C 09/18/15 47.0 0.00 0.03
ORCL 150918C00048000 C 09/18/15 48.0 0.00 0.02
ORCL 150918C00049000 C 09/18/15 49.0 0.00 0.02
ORCL 150918C00050000 C 09/18/15 50.0 0.00 0.02
ORCL 150918C00052500 C 09/18/15 52.5 0.00 0.02
ORCL 150918C00055000 C 09/18/15 55.0 0.00 0.02
ORCL 150918P00024000 P 09/18/15 24.0 0.00 0.02
ORCL 150918P00025000 P 09/18/15 25.0 0.00 0.02
ORCL 150918P00026000 P 09/18/15 26.0 0.00 0.02
ORCL 150918P00027000 P 09/18/15 27.0 0.00 0.02
ORCL 150918P00028000 P 09/18/15 28.0 0.00 0.03
ORCL 150918P00029000 P 09/18/15 29.0 0.00 0.03
ORCL 150918P00030000 P 09/18/15 30.0 0.01 0.03
ORCL 150918P00031000 P 09/18/15 31.0 0.02 0.03
ORCL 150918P00032000 P 09/18/15 32.0 0.03 0.05
ORCL 150918P00033000 P 09/18/15 33.0 0.04 0.07
ORCL 150918P00034000 P 09/18/15 34.0 0.07 0.09
ORCL 150918P00035000 P 09/18/15 35.0 0.11 0.13
ORCL 150918P00036000 P 09/18/15 36.0 0.17 0.20
ORCL 150918P00037000 P 09/18/15 37.0 0.29 0.31
ORCL 150918P00038000 P 09/18/15 38.0 0.46 0.51
ORCL 150918P00039000 P 09/18/15 39.0 0.74 0.79
ORCL 150918P00040000 P 09/18/15 40.0 1.14 1.19
ORCL 150918P00041000 P 09/18/15 41.0 1.69 1.75
ORCL 150918P00042000 P 09/18/15 42.0 2.40 2.45
ORCL 150918P00043000 P 09/18/15 43.0 3.05 3.40
ORCL 150918P00044000 P 09/18/15 44.0 4.10 4.35
ORCL 150918P00045000 P 09/18/15 45.0 4.85 5.30
ORCL 150918P00046000 P 09/18/15 46.0 5.85 6.30
ORCL 150918P00047000 P 09/18/15 47.0 6.85 7.30
ORCL 150918P00048000 P 09/18/15 48.0 7.85 8.35
ORCL 150918P00049000 P 09/18/15 49.0 8.85 9.35
ORCL 150918P00050000 P 09/18/15 50.0 8.55 10.25
ORCL 150918P00052500 P 09/18/15 52.5 11.05 12.80
ORCL 150918P00055000 P 09/18/15 55.0 13.60 15.25
ORCL 151016C00030000 C 10/16/15 30.0 9.75 10.20
ORCL 151016C00031000 C 10/16/15 31.0 8.80 9.25
ORCL 151016C00032000 C 10/16/15 32.0 7.80 8.25
ORCL 151016C00033000 C 10/16/15 33.0 6.85 7.30
ORCL 151016C00034000 C 10/16/15 34.0 5.90 6.35
ORCL 151016C00035000 C 10/16/15 35.0 5.00 5.40
ORCL 151016C00036000 C 10/16/15 36.0 4.10 4.50
ORCL 151016C00037000 C 10/16/15 37.0 3.35 3.50
ORCL 151016C00038000 C 10/16/15 38.0 2.61 2.69
ORCL 151016C00039000 C 10/16/15 39.0 1.95 1.99
ORCL 151016C00040000 C 10/16/15 40.0 1.38 1.41
ORCL 151016C00041000 C 10/16/15 41.0 0.91 0.94
ORCL 151016C00042000 C 10/16/15 42.0 0.57 0.60
ORCL 151016C00043000 C 10/16/15 43.0 0.34 0.37
ORCL 151016C00044000 C 10/16/15 44.0 0.19 0.22
ORCL 151016C00045000 C 10/16/15 45.0 0.10 0.13
ORCL 151016C00046000 C 10/16/15 46.0 0.06 0.08
ORCL 151016P00030000 P 10/16/15 30.0 0.04 0.07
ORCL 151016P00031000 P 10/16/15 31.0 0.06 0.09
ORCL 151016P00032000 P 10/16/15 32.0 0.08 0.10
ORCL 151016P00033000 P 10/16/15 33.0 0.11 0.13
ORCL 151016P00034000 P 10/16/15 34.0 0.16 0.19
ORCL 151016P00035000 P 10/16/15 35.0 0.23 0.26
ORCL 151016P00036000 P 10/16/15 36.0 0.34 0.37
ORCL 151016P00037000 P 10/16/15 37.0 0.51 0.54
ORCL 151016P00038000 P 10/16/15 38.0 0.73 0.78
ORCL 151016P00039000 P 10/16/15 39.0 1.06 1.10
ORCL 151016P00040000 P 10/16/15 40.0 1.49 1.53
ORCL 151016P00041000 P 10/16/15 41.0 2.04 2.11
ORCL 151016P00042000 P 10/16/15 42.0 2.71 2.78
ORCL 151016P00043000 P 10/16/15 43.0 3.45 3.60
ORCL 151016P00044000 P 10/16/15 44.0 4.25 4.55
ORCL 151016P00045000 P 10/16/15 45.0 5.20 5.45
ORCL 151016P00046000 P 10/16/15 46.0 6.00 6.45
ORCL 151218C00027000 C 12/18/15 27.0 11.25 13.25
ORCL 151218C00028000 C 12/18/15 28.0 10.40 12.25
ORCL 151218C00029000 C 12/18/15 29.0 9.25 11.25
ORCL 151218C00030000 C 12/18/15 30.0 9.50 10.30
ORCL 151218C00031000 C 12/18/15 31.0 8.85 9.30
ORCL 151218C00032000 C 12/18/15 32.0 7.90 8.35
ORCL 151218C00033000 C 12/18/15 33.0 7.00 7.45
ORCL 151218C00034000 C 12/18/15 34.0 6.15 6.55
ORCL 151218C00035000 C 12/18/15 35.0 5.35 5.50
ORCL 151218C00036000 C 12/18/15 36.0 4.55 4.70
ORCL 151218C00037000 C 12/18/15 37.0 3.75 3.90
ORCL 151218C00038000 C 12/18/15 38.0 3.10 3.20
ORCL 151218C00039000 C 12/18/15 39.0 2.48 2.54
ORCL 151218C00040000 C 12/18/15 40.0 1.93 1.99
ORCL 151218C00041000 C 12/18/15 41.0 1.45 1.52
ORCL 151218C00042000 C 12/18/15 42.0 1.08 1.13
ORCL 151218C00043000 C 12/18/15 43.0 0.77 0.82
ORCL 151218C00044000 C 12/18/15 44.0 0.54 0.58
ORCL 151218C00045000 C 12/18/15 45.0 0.37 0.39
ORCL 151218C00046000 C 12/18/15 46.0 0.24 0.29
ORCL 151218C00047000 C 12/18/15 47.0 0.16 0.19
ORCL 151218C00048000 C 12/18/15 48.0 0.10 0.12
ORCL 151218C00049000 C 12/18/15 49.0 0.07 0.09
ORCL 151218C00050000 C 12/18/15 50.0 0.05 0.06
ORCL 151218C00052500 C 12/18/15 52.5 0.01 0.03
ORCL 151218C00055000 C 12/18/15 55.0 0.00 0.03
ORCL 151218C00060000 C 12/18/15 60.0 0.00 0.03
ORCL 151218P00027000 P 12/18/15 27.0 0.07 0.11
ORCL 151218P00028000 P 12/18/15 28.0 0.09 0.13
ORCL 151218P00029000 P 12/18/15 29.0 0.11 0.15
ORCL 151218P00030000 P 12/18/15 30.0 0.14 0.18
ORCL 151218P00031000 P 12/18/15 31.0 0.18 0.21
ORCL 151218P00032000 P 12/18/15 32.0 0.23 0.26
ORCL 151218P00033000 P 12/18/15 33.0 0.30 0.34
ORCL 151218P00034000 P 12/18/15 34.0 0.41 0.44
ORCL 151218P00035000 P 12/18/15 35.0 0.54 0.58
ORCL 151218P00036000 P 12/18/15 36.0 0.71 0.76
ORCL 151218P00037000 P 12/18/15 37.0 0.94 0.98
ORCL 151218P00038000 P 12/18/15 38.0 1.24 1.27
ORCL 151218P00039000 P 12/18/15 39.0 1.60 1.66
ORCL 151218P00040000 P 12/18/15 40.0 2.05 2.09
ORCL 151218P00041000 P 12/18/15 41.0 2.58 2.64
ORCL 151218P00042000 P 12/18/15 42.0 3.15 3.30
ORCL 151218P00043000 P 12/18/15 43.0 3.85 3.95
ORCL 151218P00044000 P 12/18/15 44.0 4.65 4.75
ORCL 151218P00045000 P 12/18/15 45.0 5.45 5.65
ORCL 151218P00046000 P 12/18/15 46.0 6.20 6.60
ORCL 151218P00047000 P 12/18/15 47.0 7.10 7.55
ORCL 151218P00048000 P 12/18/15 48.0 8.05 8.50
ORCL 151218P00049000 P 12/18/15 49.0 9.00 9.45
ORCL 151218P00050000 P 12/18/15 50.0 8.60 10.65
ORCL 151218P00052500 P 12/18/15 52.5 10.95 13.35
ORCL 151218P00055000 P 12/18/15 55.0 13.35 17.00
ORCL 151218P00060000 P 12/18/15 60.0 18.40 20.55
ORCL 160115C00018000 C 01/15/16 18.0 19.75 22.45
ORCL 160115C00020000 C 01/15/16 20.0 17.75 20.35
ORCL 160115C00023000 C 01/15/16 23.0 14.70 17.35
ORCL 160115C00024000 C 01/15/16 24.0 13.80 16.20
ORCL 160115C00025000 C 01/15/16 25.0 14.10 15.25
ORCL 160115C00026000 C 01/15/16 26.0 11.70 14.25
ORCL 160115C00027000 C 01/15/16 27.0 11.20 13.25
ORCL 160115C00028000 C 01/15/16 28.0 11.80 12.30
ORCL 160115C00029000 C 01/15/16 29.0 9.25 11.45
ORCL 160115C00030000 C 01/15/16 30.0 9.85 10.30
ORCL 160115C00031000 C 01/15/16 31.0 8.80 9.40
ORCL 160115C00032000 C 01/15/16 32.0 7.95 8.45
ORCL 160115C00033000 C 01/15/16 33.0 7.00 7.50
ORCL 160115C00034000 C 01/15/16 34.0 6.20 6.60
ORCL 160115C00035000 C 01/15/16 35.0 5.45 5.60
ORCL 160115C00036000 C 01/15/16 36.0 4.65 4.80
ORCL 160115C00037000 C 01/15/16 37.0 3.95 4.05
ORCL 160115C00038000 C 01/15/16 38.0 3.25 3.35
ORCL 160115C00039000 C 01/15/16 39.0 2.67 2.72
ORCL 160115C00040000 C 01/15/16 40.0 2.11 2.16
ORCL 160115C00041000 C 01/15/16 41.0 1.64 1.69
ORCL 160115C00042000 C 01/15/16 42.0 1.24 1.28
ORCL 160115C00043000 C 01/15/16 43.0 0.93 0.96
ORCL 160115C00044000 C 01/15/16 44.0 0.67 0.71
ORCL 160115C00045000 C 01/15/16 45.0 0.48 0.51
ORCL 160115C00046000 C 01/15/16 46.0 0.33 0.38
ORCL 160115C00047000 C 01/15/16 47.0 0.24 0.26
ORCL 160115C00048000 C 01/15/16 48.0 0.16 0.19
ORCL 160115C00049000 C 01/15/16 49.0 0.11 0.13
ORCL 160115C00050000 C 01/15/16 50.0 0.08 0.09
ORCL 160115C00052500 C 01/15/16 52.5 0.03 0.04
ORCL 160115C00055000 C 01/15/16 55.0 0.01 0.03
ORCL 160115C00060000 C 01/15/16 60.0 0.00 0.03
ORCL 160115P00018000 P 01/15/16 18.0 0.00 0.03
ORCL 160115P00020000 P 01/15/16 20.0 0.02 0.04
ORCL 160115P00023000 P 01/15/16 23.0 0.04 0.08
ORCL 160115P00024000 P 01/15/16 24.0 0.05 0.10
ORCL 160115P00025000 P 01/15/16 25.0 0.07 0.12
ORCL 160115P00026000 P 01/15/16 26.0 0.09 0.13
ORCL 160115P00027000 P 01/15/16 27.0 0.10 0.15
ORCL 160115P00028000 P 01/15/16 28.0 0.13 0.18
ORCL 160115P00029000 P 01/15/16 29.0 0.16 0.21
ORCL 160115P00030000 P 01/15/16 30.0 0.20 0.25
ORCL 160115P00031000 P 01/15/16 31.0 0.27 0.28
ORCL 160115P00032000 P 01/15/16 32.0 0.32 0.36
ORCL 160115P00033000 P 01/15/16 33.0 0.41 0.45
ORCL 160115P00034000 P 01/15/16 34.0 0.53 0.58
ORCL 160115P00035000 P 01/15/16 35.0 0.69 0.74
ORCL 160115P00036000 P 01/15/16 36.0 0.89 0.92
ORCL 160115P00037000 P 01/15/16 37.0 1.14 1.18
ORCL 160115P00038000 P 01/15/16 38.0 1.45 1.48
ORCL 160115P00039000 P 01/15/16 39.0 1.84 1.88
ORCL 160115P00040000 P 01/15/16 40.0 2.29 2.34
ORCL 160115P00041000 P 01/15/16 41.0 2.82 2.88
ORCL 160115P00042000 P 01/15/16 42.0 3.40 3.50
ORCL 160115P00043000 P 01/15/16 43.0 4.10 4.20
ORCL 160115P00044000 P 01/15/16 44.0 4.85 5.00
ORCL 160115P00045000 P 01/15/16 45.0 5.65 5.85
ORCL 160115P00046000 P 01/15/16 46.0 6.35 6.80
ORCL 160115P00047000 P 01/15/16 47.0 7.10 7.70
ORCL 160115P00048000 P 01/15/16 48.0 8.15 8.65
ORCL 160115P00049000 P 01/15/16 49.0 9.00 9.55
ORCL 160115P00050000 P 01/15/16 50.0 8.45 10.55
ORCL 160115P00052500 P 01/15/16 52.5 11.30 13.00
ORCL 160115P00055000 P 01/15/16 55.0 13.80 15.70
ORCL 160115P00060000 P 01/15/16 60.0 17.95 22.50
ORCL 160318C00023000 C 03/18/16 23.0 16.75 17.25
ORCL 160318C00024000 C 03/18/16 24.0 15.75 16.60
ORCL 160318C00025000 C 03/18/16 25.0 14.35 15.30
ORCL 160318C00026000 C 03/18/16 26.0 13.80 14.30
ORCL 160318C00027000 C 03/18/16 27.0 12.80 13.30
ORCL 160318C00028000 C 03/18/16 28.0 11.85 12.35
ORCL 160318C00029000 C 03/18/16 29.0 10.90 11.40
ORCL 160318C00030000 C 03/18/16 30.0 9.95 10.45
ORCL 160318C00031000 C 03/18/16 31.0 9.05 9.50
ORCL 160318C00032000 C 03/18/16 32.0 8.10 8.60
ORCL 160318C00033000 C 03/18/16 33.0 7.25 7.75
ORCL 160318C00034000 C 03/18/16 34.0 6.50 6.75
ORCL 160318C00035000 C 03/18/16 35.0 5.70 5.95
ORCL 160318C00036000 C 03/18/16 36.0 4.95 5.15
ORCL 160318C00037000 C 03/18/16 37.0 4.35 4.45
ORCL 160318C00038000 C 03/18/16 38.0 3.70 3.80
ORCL 160318C00039000 C 03/18/16 39.0 3.10 3.20
ORCL 160318C00040000 C 03/18/16 40.0 2.58 2.63
ORCL 160318C00041000 C 03/18/16 41.0 2.11 2.15
ORCL 160318C00042000 C 03/18/16 42.0 1.71 1.74
ORCL 160318C00043000 C 03/18/16 43.0 1.36 1.39
ORCL 160318C00044000 C 03/18/16 44.0 1.06 1.10
ORCL 160318C00045000 C 03/18/16 45.0 0.83 0.87
ORCL 160318C00046000 C 03/18/16 46.0 0.64 0.68
ORCL 160318C00047000 C 03/18/16 47.0 0.48 0.53
ORCL 160318C00048000 C 03/18/16 48.0 0.36 0.42
ORCL 160318C00049000 C 03/18/16 49.0 0.27 0.32
ORCL 160318C00050000 C 03/18/16 50.0 0.20 0.25
ORCL 160318P00023000 P 03/18/16 23.0 0.09 0.13
ORCL 160318P00024000 P 03/18/16 24.0 0.10 0.15
ORCL 160318P00025000 P 03/18/16 25.0 0.13 0.18
ORCL 160318P00026000 P 03/18/16 26.0 0.16 0.20
ORCL 160318P00027000 P 03/18/16 27.0 0.19 0.24
ORCL 160318P00028000 P 03/18/16 28.0 0.23 0.28
ORCL 160318P00029000 P 03/18/16 29.0 0.28 0.33
ORCL 160318P00030000 P 03/18/16 30.0 0.34 0.39
ORCL 160318P00031000 P 03/18/16 31.0 0.42 0.47
ORCL 160318P00032000 P 03/18/16 32.0 0.52 0.56
ORCL 160318P00033000 P 03/18/16 33.0 0.65 0.70
ORCL 160318P00034000 P 03/18/16 34.0 0.81 0.86
ORCL 160318P00035000 P 03/18/16 35.0 1.01 1.07
ORCL 160318P00036000 P 03/18/16 36.0 1.25 1.32
ORCL 160318P00037000 P 03/18/16 37.0 1.54 1.60
ORCL 160318P00038000 P 03/18/16 38.0 1.89 1.95
ORCL 160318P00039000 P 03/18/16 39.0 2.28 2.35
ORCL 160318P00040000 P 03/18/16 40.0 2.75 2.81
ORCL 160318P00041000 P 03/18/16 41.0 3.25 3.35
ORCL 160318P00042000 P 03/18/16 42.0 3.85 3.95
ORCL 160318P00043000 P 03/18/16 43.0 4.50 4.60
ORCL 160318P00044000 P 03/18/16 44.0 5.20 5.35
ORCL 160318P00045000 P 03/18/16 45.0 5.95 6.10
ORCL 160318P00046000 P 03/18/16 46.0 6.80 6.95
ORCL 160318P00047000 P 03/18/16 47.0 7.45 7.95
ORCL 160318P00048000 P 03/18/16 48.0 8.35 8.85
ORCL 160318P00049000 P 03/18/16 49.0 9.25 9.75
ORCL 160318P00050000 P 03/18/16 50.0 10.20 10.65
ORCL 170120C00020000 C 01/20/17 20.0 17.50 22.20
ORCL 170120C00023000 C 01/20/17 23.0 15.25 18.85
ORCL 170120C00025000 C 01/20/17 25.0 14.85 15.55
ORCL 170120C00028000 C 01/20/17 28.0 12.15 12.85
ORCL 170120C00030000 C 01/20/17 30.0 10.75 11.15
ORCL 170120C00033000 C 01/20/17 33.0 8.30 8.70
ORCL 170120C00035000 C 01/20/17 35.0 6.80 7.30
ORCL 170120C00038000 C 01/20/17 38.0 5.15 5.30
ORCL 170120C00040000 C 01/20/17 40.0 4.15 4.25
ORCL 170120C00042000 C 01/20/17 42.0 3.25 3.35
ORCL 170120C00045000 C 01/20/17 45.0 2.21 2.26
ORCL 170120C00047000 C 01/20/17 47.0 1.67 1.73
ORCL 170120C00050000 C 01/20/17 50.0 1.08 1.16
ORCL 170120C00052500 C 01/20/17 52.5 0.75 0.83
ORCL 170120C00055000 C 01/20/17 55.0 0.51 0.61
ORCL 170120C00060000 C 01/20/17 60.0 0.25 0.34
ORCL 170120C00065000 C 01/20/17 65.0 0.12 0.20
ORCL 170120P00020000 P 01/20/17 20.0 0.23 0.32
ORCL 170120P00023000 P 01/20/17 23.0 0.39 0.46
ORCL 170120P00025000 P 01/20/17 25.0 0.53 0.60
ORCL 170120P00028000 P 01/20/17 28.0 0.86 0.93
ORCL 170120P00030000 P 01/20/17 30.0 1.17 1.24
ORCL 170120P00033000 P 01/20/17 33.0 1.80 1.89
ORCL 170120P00035000 P 01/20/17 35.0 2.37 2.49
ORCL 170120P00038000 P 01/20/17 38.0 3.50 3.65
ORCL 170120P00040000 P 01/20/17 40.0 4.40 4.55
ORCL 170120P00042000 P 01/20/17 42.0 5.50 5.65
ORCL 170120P00045000 P 01/20/17 45.0 7.45 7.60
ORCL 170120P00047000 P 01/20/17 47.0 8.85 9.05
ORCL 170120P00050000 P 01/20/17 50.0 11.10 11.75
ORCL 170120P00052500 P 01/20/17 52.5 13.25 13.90
ORCL 170120P00055000 P 01/20/17 55.0 15.50 16.15
ORCL 170120P00060000 P 01/20/17 60.0 18.10 22.80
ORCL 170120P00065000 P 01/20/17 65.0 23.00 27.70

OPRA data is delayed 15 minutes.