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 May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150529C00035000 C 05/29/15 35.0 7.15 10.45
ORCL 150529C00036000 C 05/29/15 36.0 7.10 7.90
ORCL 150529C00036500 C 05/29/15 36.5 7.05 7.40
ORCL 150529C00037000 C 05/29/15 37.0 6.30 6.90
ORCL 150529C00037500 C 05/29/15 37.5 6.05 6.40
ORCL 150529C00038000 C 05/29/15 38.0 5.55 5.90
ORCL 150529C00038500 C 05/29/15 38.5 5.05 5.40
ORCL 150529C00039000 C 05/29/15 39.0 4.55 4.90
ORCL 150529C00039500 C 05/29/15 39.5 4.05 4.40
ORCL 150529C00040000 C 05/29/15 40.0 3.55 3.90
ORCL 150529C00040500 C 05/29/15 40.5 3.05 3.40
ORCL 150529C00041000 C 05/29/15 41.0 2.39 2.89
ORCL 150529C00041500 C 05/29/15 41.5 2.15 2.39
ORCL 150529C00042000 C 05/29/15 42.0 1.40 1.89
ORCL 150529C00042500 C 05/29/15 42.5 1.17 1.41
ORCL 150529C00043000 C 05/29/15 43.0 0.86 0.92
ORCL 150529C00043500 C 05/29/15 43.5 0.46 0.49
ORCL 150529C00044000 C 05/29/15 44.0 0.16 0.18
ORCL 150529C00044500 C 05/29/15 44.5 0.01 0.05
ORCL 150529C00045000 C 05/29/15 45.0 0.00 0.02
ORCL 150529C00045500 C 05/29/15 45.5 0.00 0.02
ORCL 150529C00046000 C 05/29/15 46.0 0.00 0.02
ORCL 150529C00046500 C 05/29/15 46.5 0.00 0.02
ORCL 150529C00047000 C 05/29/15 47.0 0.00 0.02
ORCL 150529C00047500 C 05/29/15 47.5 0.00 0.02
ORCL 150529C00048000 C 05/29/15 48.0 0.00 0.02
ORCL 150529C00048500 C 05/29/15 48.5 0.00 0.02
ORCL 150529C00049000 C 05/29/15 49.0 0.00 0.02
ORCL 150529C00049500 C 05/29/15 49.5 0.00 0.02
ORCL 150529C00050000 C 05/29/15 50.0 0.00 0.02
ORCL 150529C00050500 C 05/29/15 50.5 0.00 0.02
ORCL 150529C00051000 C 05/29/15 51.0 0.00 0.02
ORCL 150529C00051500 C 05/29/15 51.5 0.00 0.02
ORCL 150529C00052000 C 05/29/15 52.0 0.00 0.02
ORCL 150529C00052500 C 05/29/15 52.5 0.00 0.02
ORCL 150529C00053000 C 05/29/15 53.0 0.00 0.02
ORCL 150529C00055000 C 05/29/15 55.0 0.00 0.02
ORCL 150529C00060000 C 05/29/15 60.0 0.00 0.02
ORCL 150529P00035000 P 05/29/15 35.0 0.00 0.02
ORCL 150529P00036000 P 05/29/15 36.0 0.00 0.02
ORCL 150529P00036500 P 05/29/15 36.5 0.00 0.02
ORCL 150529P00037000 P 05/29/15 37.0 0.00 0.02
ORCL 150529P00037500 P 05/29/15 37.5 0.00 0.02
ORCL 150529P00038000 P 05/29/15 38.0 0.00 0.02
ORCL 150529P00038500 P 05/29/15 38.5 0.00 0.02
ORCL 150529P00039000 P 05/29/15 39.0 0.00 0.02
ORCL 150529P00039500 P 05/29/15 39.5 0.00 0.02
ORCL 150529P00040000 P 05/29/15 40.0 0.00 0.02
ORCL 150529P00040500 P 05/29/15 40.5 0.00 0.02
ORCL 150529P00041000 P 05/29/15 41.0 0.00 0.02
ORCL 150529P00041500 P 05/29/15 41.5 0.00 0.03
ORCL 150529P00042000 P 05/29/15 42.0 0.00 0.03
ORCL 150529P00042500 P 05/29/15 42.5 0.01 0.05
ORCL 150529P00043000 P 05/29/15 43.0 0.04 0.06
ORCL 150529P00043500 P 05/29/15 43.5 0.10 0.13
ORCL 150529P00044000 P 05/29/15 44.0 0.30 0.31
ORCL 150529P00044500 P 05/29/15 44.5 0.65 0.79
ORCL 150529P00045000 P 05/29/15 45.0 1.12 1.62
ORCL 150529P00045500 P 05/29/15 45.5 1.62 1.86
ORCL 150529P00046000 P 05/29/15 46.0 2.11 2.29
ORCL 150529P00046500 P 05/29/15 46.5 2.62 2.79
ORCL 150529P00047000 P 05/29/15 47.0 3.10 3.80
ORCL 150529P00047500 P 05/29/15 47.5 3.60 4.30
ORCL 150529P00048000 P 05/29/15 48.0 4.10 4.80
ORCL 150529P00048500 P 05/29/15 48.5 4.60 5.30
ORCL 150529P00049000 P 05/29/15 49.0 5.05 5.80
ORCL 150529P00049500 P 05/29/15 49.5 5.55 6.40
ORCL 150529P00050000 P 05/29/15 50.0 6.05 6.90
ORCL 150529P00050500 P 05/29/15 50.5 6.55 7.40
ORCL 150529P00051000 P 05/29/15 51.0 6.90 7.90
ORCL 150529P00051500 P 05/29/15 51.5 7.25 8.45
ORCL 150529P00052000 P 05/29/15 52.0 7.85 8.95
ORCL 150529P00052500 P 05/29/15 52.5 8.30 9.45
ORCL 150529P00053000 P 05/29/15 53.0 7.55 11.10
ORCL 150529P00055000 P 05/29/15 55.0 9.65 12.90
ORCL 150529P00060000 P 05/29/15 60.0 14.60 17.80
ORCL 150605C00035000 C 06/05/15 35.0 8.10 8.95
ORCL 150605C00036000 C 06/05/15 36.0 7.10 7.90
ORCL 150605C00036500 C 06/05/15 36.5 6.60 7.40
ORCL 150605C00037000 C 06/05/15 37.0 6.10 6.90
ORCL 150605C00037500 C 06/05/15 37.5 5.60 6.40
ORCL 150605C00038000 C 06/05/15 38.0 5.10 5.90
ORCL 150605C00038500 C 06/05/15 38.5 4.70 5.40
ORCL 150605C00039000 C 06/05/15 39.0 4.25 4.95
ORCL 150605C00039500 C 06/05/15 39.5 3.75 4.45
ORCL 150605C00040000 C 06/05/15 40.0 3.25 3.95
ORCL 150605C00040500 C 06/05/15 40.5 2.75 3.45
ORCL 150605C00041000 C 06/05/15 41.0 2.25 2.92
ORCL 150605C00041500 C 06/05/15 41.5 1.92 2.44
ORCL 150605C00042000 C 06/05/15 42.0 1.57 1.96
ORCL 150605C00042500 C 06/05/15 42.5 1.45 1.49
ORCL 150605C00043000 C 06/05/15 43.0 1.02 1.06
ORCL 150605C00043500 C 06/05/15 43.5 0.65 0.69
ORCL 150605C00044000 C 06/05/15 44.0 0.36 0.39
ORCL 150605C00044500 C 06/05/15 44.5 0.16 0.19
ORCL 150605C00045000 C 06/05/15 45.0 0.05 0.09
ORCL 150605C00045500 C 06/05/15 45.5 0.01 0.04
ORCL 150605C00046000 C 06/05/15 46.0 0.00 0.03
ORCL 150605C00046500 C 06/05/15 46.5 0.00 0.02
ORCL 150605C00047000 C 06/05/15 47.0 0.00 0.02
ORCL 150605C00047500 C 06/05/15 47.5 0.00 0.02
ORCL 150605C00048000 C 06/05/15 48.0 0.00 0.02
ORCL 150605C00048500 C 06/05/15 48.5 0.00 0.02
ORCL 150605C00049000 C 06/05/15 49.0 0.00 0.02
ORCL 150605C00049500 C 06/05/15 49.5 0.00 0.02
ORCL 150605C00050000 C 06/05/15 50.0 0.00 0.02
ORCL 150605C00050500 C 06/05/15 50.5 0.00 0.02
ORCL 150605C00051000 C 06/05/15 51.0 0.00 0.02
ORCL 150605C00051500 C 06/05/15 51.5 0.00 0.02
ORCL 150605C00052000 C 06/05/15 52.0 0.00 0.02
ORCL 150605C00052500 C 06/05/15 52.5 0.00 0.02
ORCL 150605C00053000 C 06/05/15 53.0 0.00 0.02
ORCL 150605C00055000 C 06/05/15 55.0 0.00 0.02
ORCL 150605P00035000 P 06/05/15 35.0 0.00 0.02
ORCL 150605P00036000 P 06/05/15 36.0 0.00 0.02
ORCL 150605P00036500 P 06/05/15 36.5 0.00 0.02
ORCL 150605P00037000 P 06/05/15 37.0 0.00 0.02
ORCL 150605P00037500 P 06/05/15 37.5 0.00 0.02
ORCL 150605P00038000 P 06/05/15 38.0 0.00 0.02
ORCL 150605P00038500 P 06/05/15 38.5 0.00 0.03
ORCL 150605P00039000 P 06/05/15 39.0 0.00 0.03
ORCL 150605P00039500 P 06/05/15 39.5 0.00 0.03
ORCL 150605P00040000 P 06/05/15 40.0 0.01 0.04
ORCL 150605P00040500 P 06/05/15 40.5 0.01 0.04
ORCL 150605P00041000 P 06/05/15 41.0 0.02 0.05
ORCL 150605P00041500 P 06/05/15 41.5 0.03 0.07
ORCL 150605P00042000 P 06/05/15 42.0 0.05 0.09
ORCL 150605P00042500 P 06/05/15 42.5 0.09 0.12
ORCL 150605P00043000 P 06/05/15 43.0 0.16 0.18
ORCL 150605P00043500 P 06/05/15 43.5 0.29 0.32
ORCL 150605P00044000 P 06/05/15 44.0 0.49 0.55
ORCL 150605P00044500 P 06/05/15 44.5 0.79 0.83
ORCL 150605P00045000 P 06/05/15 45.0 1.19 1.41
ORCL 150605P00045500 P 06/05/15 45.5 1.64 2.06
ORCL 150605P00046000 P 06/05/15 46.0 2.12 2.59
ORCL 150605P00046500 P 06/05/15 46.5 2.61 3.30
ORCL 150605P00047000 P 06/05/15 47.0 3.10 3.80
ORCL 150605P00047500 P 06/05/15 47.5 3.60 4.30
ORCL 150605P00048000 P 06/05/15 48.0 4.10 4.80
ORCL 150605P00048500 P 06/05/15 48.5 4.60 5.30
ORCL 150605P00049000 P 06/05/15 49.0 5.05 5.80
ORCL 150605P00049500 P 06/05/15 49.5 5.55 6.40
ORCL 150605P00050000 P 06/05/15 50.0 6.05 6.90
ORCL 150605P00050500 P 06/05/15 50.5 6.55 7.40
ORCL 150605P00051000 P 06/05/15 51.0 6.95 8.85
ORCL 150605P00051500 P 06/05/15 51.5 6.50 9.40
ORCL 150605P00052000 P 06/05/15 52.0 6.60 9.85
ORCL 150605P00052500 P 06/05/15 52.5 7.50 10.40
ORCL 150605P00053000 P 06/05/15 53.0 7.55 11.00
ORCL 150605P00055000 P 06/05/15 55.0 10.75 13.00
ORCL 150612C00035000 C 06/12/15 35.0 8.10 8.95
ORCL 150612C00036000 C 06/12/15 36.0 7.10 7.95
ORCL 150612C00036500 C 06/12/15 36.5 6.60 7.45
ORCL 150612C00037000 C 06/12/15 37.0 6.10 6.95
ORCL 150612C00037500 C 06/12/15 37.5 5.60 6.45
ORCL 150612C00038000 C 06/12/15 38.0 5.15 6.00
ORCL 150612C00038500 C 06/12/15 38.5 4.75 5.45
ORCL 150612C00039000 C 06/12/15 39.0 4.25 4.95
ORCL 150612C00039500 C 06/12/15 39.5 3.75 4.45
ORCL 150612C00040000 C 06/12/15 40.0 3.25 3.95
ORCL 150612C00040500 C 06/12/15 40.5 2.80 3.45
ORCL 150612C00041000 C 06/12/15 41.0 2.46 2.97
ORCL 150612C00041500 C 06/12/15 41.5 2.11 2.49
ORCL 150612C00042000 C 06/12/15 42.0 1.94 2.02
ORCL 150612C00042500 C 06/12/15 42.5 1.53 1.58
ORCL 150612C00043000 C 06/12/15 43.0 1.13 1.17
ORCL 150612C00043500 C 06/12/15 43.5 0.78 0.81
ORCL 150612C00044000 C 06/12/15 44.0 0.50 0.52
ORCL 150612C00044500 C 06/12/15 44.5 0.27 0.31
ORCL 150612C00045000 C 06/12/15 45.0 0.14 0.16
ORCL 150612C00045500 C 06/12/15 45.5 0.05 0.09
ORCL 150612C00046000 C 06/12/15 46.0 0.02 0.05
ORCL 150612C00046500 C 06/12/15 46.5 0.00 0.04
ORCL 150612C00047000 C 06/12/15 47.0 0.00 0.03
ORCL 150612C00047500 C 06/12/15 47.5 0.00 0.02
ORCL 150612C00048000 C 06/12/15 48.0 0.00 0.02
ORCL 150612C00048500 C 06/12/15 48.5 0.00 0.02
ORCL 150612C00049000 C 06/12/15 49.0 0.00 0.02
ORCL 150612C00049500 C 06/12/15 49.5 0.00 0.02
ORCL 150612C00050000 C 06/12/15 50.0 0.00 0.02
ORCL 150612C00050500 C 06/12/15 50.5 0.00 0.02
ORCL 150612C00051000 C 06/12/15 51.0 0.00 0.02
ORCL 150612C00051500 C 06/12/15 51.5 0.00 0.02
ORCL 150612C00052000 C 06/12/15 52.0 0.00 0.02
ORCL 150612C00052500 C 06/12/15 52.5 0.00 0.02
ORCL 150612C00053000 C 06/12/15 53.0 0.00 0.02
ORCL 150612C00055000 C 06/12/15 55.0 0.00 0.02
ORCL 150612P00035000 P 06/12/15 35.0 0.00 0.03
ORCL 150612P00036000 P 06/12/15 36.0 0.00 0.03
ORCL 150612P00036500 P 06/12/15 36.5 0.00 0.03
ORCL 150612P00037000 P 06/12/15 37.0 0.00 0.03
ORCL 150612P00037500 P 06/12/15 37.5 0.00 0.03
ORCL 150612P00038000 P 06/12/15 38.0 0.01 0.03
ORCL 150612P00038500 P 06/12/15 38.5 0.01 0.04
ORCL 150612P00039000 P 06/12/15 39.0 0.01 0.05
ORCL 150612P00039500 P 06/12/15 39.5 0.02 0.05
ORCL 150612P00040000 P 06/12/15 40.0 0.03 0.06
ORCL 150612P00040500 P 06/12/15 40.5 0.03 0.08
ORCL 150612P00041000 P 06/12/15 41.0 0.05 0.10
ORCL 150612P00041500 P 06/12/15 41.5 0.08 0.12
ORCL 150612P00042000 P 06/12/15 42.0 0.11 0.15
ORCL 150612P00042500 P 06/12/15 42.5 0.17 0.20
ORCL 150612P00043000 P 06/12/15 43.0 0.27 0.29
ORCL 150612P00043500 P 06/12/15 43.5 0.41 0.44
ORCL 150612P00044000 P 06/12/15 44.0 0.62 0.65
ORCL 150612P00044500 P 06/12/15 44.5 0.91 0.97
ORCL 150612P00045000 P 06/12/15 45.0 1.27 1.33
ORCL 150612P00045500 P 06/12/15 45.5 1.68 1.91
ORCL 150612P00046000 P 06/12/15 46.0 2.14 2.38
ORCL 150612P00046500 P 06/12/15 46.5 2.61 3.10
ORCL 150612P00047000 P 06/12/15 47.0 3.10 3.80
ORCL 150612P00047500 P 06/12/15 47.5 3.60 4.30
ORCL 150612P00048000 P 06/12/15 48.0 4.10 4.80
ORCL 150612P00048500 P 06/12/15 48.5 4.50 5.30
ORCL 150612P00049000 P 06/12/15 49.0 5.05 5.80
ORCL 150612P00049500 P 06/12/15 49.5 5.55 6.40
ORCL 150612P00050000 P 06/12/15 50.0 6.05 6.90
ORCL 150612P00050500 P 06/12/15 50.5 6.55 7.40
ORCL 150612P00051000 P 06/12/15 51.0 5.95 9.00
ORCL 150612P00051500 P 06/12/15 51.5 6.05 9.35
ORCL 150612P00052000 P 06/12/15 52.0 6.45 9.85
ORCL 150612P00052500 P 06/12/15 52.5 7.55 10.40
ORCL 150612P00053000 P 06/12/15 53.0 7.50 11.00
ORCL 150612P00055000 P 06/12/15 55.0 9.60 13.15
ORCL 150619C00019000 C 06/19/15 19.0 22.90 26.55
ORCL 150619C00020000 C 06/19/15 20.0 21.90 25.50
ORCL 150619C00021000 C 06/19/15 21.0 20.90 24.55
ORCL 150619C00023000 C 06/19/15 23.0 18.90 22.40
ORCL 150619C00024000 C 06/19/15 24.0 17.90 21.40
ORCL 150619C00025000 C 06/19/15 25.0 17.10 20.40
ORCL 150619C00026000 C 06/19/15 26.0 15.90 19.40
ORCL 150619C00027000 C 06/19/15 27.0 14.90 18.40
ORCL 150619C00028000 C 06/19/15 28.0 13.90 17.40
ORCL 150619C00029000 C 06/19/15 29.0 13.00 16.05
ORCL 150619C00030000 C 06/19/15 30.0 12.35 14.25
ORCL 150619C00031000 C 06/19/15 31.0 11.75 13.25
ORCL 150619C00032000 C 06/19/15 32.0 10.20 12.25
ORCL 150619C00033000 C 06/19/15 33.0 10.00 11.05
ORCL 150619C00034000 C 06/19/15 34.0 9.60 9.95
ORCL 150619C00035000 C 06/19/15 35.0 8.35 8.95
ORCL 150619C00036000 C 06/19/15 36.0 7.40 7.95
ORCL 150619C00036500 C 06/19/15 36.5 7.05 7.45
ORCL 150619C00037000 C 06/19/15 37.0 6.45 6.95
ORCL 150619C00037500 C 06/19/15 37.5 5.95 6.45
ORCL 150619C00038000 C 06/19/15 38.0 5.40 5.95
ORCL 150619C00038500 C 06/19/15 38.5 5.15 5.50
ORCL 150619C00039000 C 06/19/15 39.0 4.50 5.00
ORCL 150619C00039500 C 06/19/15 39.5 4.15 4.50
ORCL 150619C00040000 C 06/19/15 40.0 3.65 4.00
ORCL 150619C00040500 C 06/19/15 40.5 3.20 3.55
ORCL 150619C00041000 C 06/19/15 41.0 2.86 3.10
ORCL 150619C00041500 C 06/19/15 41.5 2.56 2.63
ORCL 150619C00042000 C 06/19/15 42.0 2.12 2.20
ORCL 150619C00042500 C 06/19/15 42.5 1.72 1.79
ORCL 150619C00043000 C 06/19/15 43.0 1.36 1.42
ORCL 150619C00043500 C 06/19/15 43.5 1.03 1.09
ORCL 150619C00044000 C 06/19/15 44.0 0.79 0.80
ORCL 150619C00044500 C 06/19/15 44.5 0.56 0.58
ORCL 150619C00045000 C 06/19/15 45.0 0.38 0.40
ORCL 150619C00045500 C 06/19/15 45.5 0.23 0.26
ORCL 150619C00046000 C 06/19/15 46.0 0.14 0.17
ORCL 150619C00046500 C 06/19/15 46.5 0.08 0.10
ORCL 150619C00047000 C 06/19/15 47.0 0.05 0.06
ORCL 150619C00047500 C 06/19/15 47.5 0.02 0.04
ORCL 150619C00048000 C 06/19/15 48.0 0.01 0.03
ORCL 150619C00048500 C 06/19/15 48.5 0.00 0.03
ORCL 150619C00049000 C 06/19/15 49.0 0.00 0.03
ORCL 150619C00049500 C 06/19/15 49.5 0.00 0.03
ORCL 150619C00050000 C 06/19/15 50.0 0.00 0.03
ORCL 150619C00050500 C 06/19/15 50.5 0.00 0.02
ORCL 150619C00051000 C 06/19/15 51.0 0.00 0.02
ORCL 150619C00051500 C 06/19/15 51.5 0.00 0.02
ORCL 150619C00052000 C 06/19/15 52.0 0.00 0.02
ORCL 150619C00052500 C 06/19/15 52.5 0.00 0.02
ORCL 150619C00053000 C 06/19/15 53.0 0.00 0.02
ORCL 150619C00055000 C 06/19/15 55.0 0.00 0.02
ORCL 150619C00060000 C 06/19/15 60.0 0.00 0.02
ORCL 150619P00019000 P 06/19/15 19.0 0.00 0.02
ORCL 150619P00020000 P 06/19/15 20.0 0.00 0.02
ORCL 150619P00021000 P 06/19/15 21.0 0.00 0.02
ORCL 150619P00023000 P 06/19/15 23.0 0.00 0.02
ORCL 150619P00024000 P 06/19/15 24.0 0.00 0.02
ORCL 150619P00025000 P 06/19/15 25.0 0.00 0.02
ORCL 150619P00026000 P 06/19/15 26.0 0.00 0.02
ORCL 150619P00027000 P 06/19/15 27.0 0.00 0.02
ORCL 150619P00028000 P 06/19/15 28.0 0.00 0.02
ORCL 150619P00029000 P 06/19/15 29.0 0.00 0.02
ORCL 150619P00030000 P 06/19/15 30.0 0.00 0.02
ORCL 150619P00031000 P 06/19/15 31.0 0.00 0.02
ORCL 150619P00032000 P 06/19/15 32.0 0.01 0.03
ORCL 150619P00033000 P 06/19/15 33.0 0.01 0.03
ORCL 150619P00034000 P 06/19/15 34.0 0.01 0.03
ORCL 150619P00035000 P 06/19/15 35.0 0.01 0.03
ORCL 150619P00036000 P 06/19/15 36.0 0.02 0.04
ORCL 150619P00036500 P 06/19/15 36.5 0.01 0.05
ORCL 150619P00037000 P 06/19/15 37.0 0.03 0.06
ORCL 150619P00037500 P 06/19/15 37.5 0.03 0.06
ORCL 150619P00038000 P 06/19/15 38.0 0.04 0.07
ORCL 150619P00038500 P 06/19/15 38.5 0.05 0.08
ORCL 150619P00039000 P 06/19/15 39.0 0.06 0.09
ORCL 150619P00039500 P 06/19/15 39.5 0.08 0.10
ORCL 150619P00040000 P 06/19/15 40.0 0.10 0.12
ORCL 150619P00040500 P 06/19/15 40.5 0.13 0.15
ORCL 150619P00041000 P 06/19/15 41.0 0.17 0.19
ORCL 150619P00041500 P 06/19/15 41.5 0.22 0.24
ORCL 150619P00042000 P 06/19/15 42.0 0.29 0.31
ORCL 150619P00042500 P 06/19/15 42.5 0.39 0.41
ORCL 150619P00043000 P 06/19/15 43.0 0.52 0.55
ORCL 150619P00043500 P 06/19/15 43.5 0.69 0.72
ORCL 150619P00044000 P 06/19/15 44.0 0.92 0.94
ORCL 150619P00044500 P 06/19/15 44.5 1.17 1.22
ORCL 150619P00045000 P 06/19/15 45.0 1.49 1.54
ORCL 150619P00045500 P 06/19/15 45.5 1.85 1.90
ORCL 150619P00046000 P 06/19/15 46.0 2.25 2.52
ORCL 150619P00046500 P 06/19/15 46.5 2.69 3.05
ORCL 150619P00047000 P 06/19/15 47.0 3.15 3.55
ORCL 150619P00047500 P 06/19/15 47.5 3.60 3.95
ORCL 150619P00048000 P 06/19/15 48.0 4.10 4.50
ORCL 150619P00048500 P 06/19/15 48.5 4.60 5.00
ORCL 150619P00049000 P 06/19/15 49.0 5.10 5.80
ORCL 150619P00049500 P 06/19/15 49.5 5.60 5.95
ORCL 150619P00050000 P 06/19/15 50.0 6.10 6.90
ORCL 150619P00050500 P 06/19/15 50.5 6.60 6.95
ORCL 150619P00051000 P 06/19/15 51.0 7.10 7.45
ORCL 150619P00051500 P 06/19/15 51.5 7.60 7.95
ORCL 150619P00052000 P 06/19/15 52.0 8.10 8.45
ORCL 150619P00052500 P 06/19/15 52.5 8.05 9.85
ORCL 150619P00053000 P 06/19/15 53.0 9.10 9.45
ORCL 150619P00055000 P 06/19/15 55.0 9.60 13.00
ORCL 150619P00060000 P 06/19/15 60.0 14.60 18.10
ORCL 150626C00035000 C 06/26/15 35.0 8.15 9.00
ORCL 150626C00036000 C 06/26/15 36.0 7.15 8.00
ORCL 150626C00036500 C 06/26/15 36.5 6.65 7.50
ORCL 150626C00037000 C 06/26/15 37.0 6.20 7.00
ORCL 150626C00037500 C 06/26/15 37.5 5.70 6.55
ORCL 150626C00038000 C 06/26/15 38.0 5.25 6.05
ORCL 150626C00038500 C 06/26/15 38.5 4.85 5.55
ORCL 150626C00039000 C 06/26/15 39.0 4.40 5.10
ORCL 150626C00039500 C 06/26/15 39.5 3.90 4.65
ORCL 150626C00040000 C 06/26/15 40.0 3.85 4.15
ORCL 150626C00040500 C 06/26/15 40.5 3.25 3.70
ORCL 150626C00041000 C 06/26/15 41.0 3.10 3.25
ORCL 150626C00041500 C 06/26/15 41.5 2.69 2.83
ORCL 150626C00042000 C 06/26/15 42.0 2.29 2.42
ORCL 150626C00042500 C 06/26/15 42.5 2.02 2.05
ORCL 150626C00043000 C 06/26/15 43.0 1.68 1.70
ORCL 150626C00043500 C 06/26/15 43.5 1.36 1.39
ORCL 150626C00044000 C 06/26/15 44.0 1.09 1.11
ORCL 150626C00044500 C 06/26/15 44.5 0.85 0.87
ORCL 150626C00045000 C 06/26/15 45.0 0.64 0.66
ORCL 150626C00045500 C 06/26/15 45.5 0.48 0.50
ORCL 150626C00046000 C 06/26/15 46.0 0.35 0.37
ORCL 150626C00046500 C 06/26/15 46.5 0.24 0.25
ORCL 150626C00047000 C 06/26/15 47.0 0.14 0.19
ORCL 150626C00047500 C 06/26/15 47.5 0.11 0.14
ORCL 150626C00048000 C 06/26/15 48.0 0.07 0.10
ORCL 150626C00048500 C 06/26/15 48.5 0.04 0.09
ORCL 150626C00049000 C 06/26/15 49.0 0.03 0.06
ORCL 150626C00049500 C 06/26/15 49.5 0.02 0.05
ORCL 150626C00050000 C 06/26/15 50.0 0.01 0.04
ORCL 150626C00050500 C 06/26/15 50.5 0.00 0.04
ORCL 150626C00051000 C 06/26/15 51.0 0.00 0.03
ORCL 150626C00051500 C 06/26/15 51.5 0.00 0.03
ORCL 150626C00052000 C 06/26/15 52.0 0.00 0.03
ORCL 150626C00052500 C 06/26/15 52.5 0.00 0.03
ORCL 150626C00053000 C 06/26/15 53.0 0.00 0.02
ORCL 150626C00055000 C 06/26/15 55.0 0.00 0.02
ORCL 150626P00035000 P 06/26/15 35.0 0.03 0.05
ORCL 150626P00036000 P 06/26/15 36.0 0.02 0.08
ORCL 150626P00036500 P 06/26/15 36.5 0.04 0.09
ORCL 150626P00037000 P 06/26/15 37.0 0.06 0.10
ORCL 150626P00037500 P 06/26/15 37.5 0.07 0.12
ORCL 150626P00038000 P 06/26/15 38.0 0.09 0.14
ORCL 150626P00038500 P 06/26/15 38.5 0.11 0.16
ORCL 150626P00039000 P 06/26/15 39.0 0.14 0.16
ORCL 150626P00039500 P 06/26/15 39.5 0.17 0.22
ORCL 150626P00040000 P 06/26/15 40.0 0.18 0.28
ORCL 150626P00040500 P 06/26/15 40.5 0.25 0.30
ORCL 150626P00041000 P 06/26/15 41.0 0.32 0.37
ORCL 150626P00041500 P 06/26/15 41.5 0.39 0.43
ORCL 150626P00042000 P 06/26/15 42.0 0.48 0.53
ORCL 150626P00042500 P 06/26/15 42.5 0.63 0.65
ORCL 150626P00043000 P 06/26/15 43.0 0.78 0.82
ORCL 150626P00043500 P 06/26/15 43.5 0.98 1.01
ORCL 150626P00044000 P 06/26/15 44.0 1.19 1.23
ORCL 150626P00044500 P 06/26/15 44.5 1.46 1.48
ORCL 150626P00045000 P 06/26/15 45.0 1.76 1.77
ORCL 150626P00045500 P 06/26/15 45.5 2.08 2.19
ORCL 150626P00046000 P 06/26/15 46.0 2.45 2.56
ORCL 150626P00046500 P 06/26/15 46.5 2.85 2.95
ORCL 150626P00047000 P 06/26/15 47.0 3.25 3.55
ORCL 150626P00047500 P 06/26/15 47.5 3.70 4.20
ORCL 150626P00048000 P 06/26/15 48.0 4.15 4.85
ORCL 150626P00048500 P 06/26/15 48.5 4.60 5.35
ORCL 150626P00049000 P 06/26/15 49.0 5.10 5.85
ORCL 150626P00049500 P 06/26/15 49.5 5.60 6.40
ORCL 150626P00050000 P 06/26/15 50.0 6.10 6.90
ORCL 150626P00050500 P 06/26/15 50.5 6.55 7.40
ORCL 150626P00051000 P 06/26/15 51.0 6.85 7.90
ORCL 150626P00051500 P 06/26/15 51.5 7.00 9.35
ORCL 150626P00052000 P 06/26/15 52.0 7.70 9.75
ORCL 150626P00052500 P 06/26/15 52.5 7.55 10.35
ORCL 150626P00053000 P 06/26/15 53.0 7.50 10.85
ORCL 150626P00055000 P 06/26/15 55.0 9.60 13.15
ORCL 150702C00035000 C 07/02/15 35.0 8.15 9.00
ORCL 150702C00036000 C 07/02/15 36.0 7.20 8.05
ORCL 150702C00037000 C 07/02/15 37.0 6.20 7.05
ORCL 150702C00037500 C 07/02/15 37.5 5.75 6.60
ORCL 150702C00038000 C 07/02/15 38.0 5.25 6.10
ORCL 150702C00038500 C 07/02/15 38.5 4.90 5.65
ORCL 150702C00039000 C 07/02/15 39.0 4.40 5.15
ORCL 150702C00039500 C 07/02/15 39.5 3.95 4.65
ORCL 150702C00040000 C 07/02/15 40.0 3.75 4.20
ORCL 150702C00040500 C 07/02/15 40.5 3.05 3.80
ORCL 150702C00041000 C 07/02/15 41.0 2.97 3.35
ORCL 150702C00041500 C 07/02/15 41.5 2.51 2.89
ORCL 150702C00042000 C 07/02/15 42.0 2.37 2.49
ORCL 150702C00042500 C 07/02/15 42.5 2.04 2.11
ORCL 150702C00043000 C 07/02/15 43.0 1.73 1.76
ORCL 150702C00043500 C 07/02/15 43.5 1.40 1.43
ORCL 150702C00044000 C 07/02/15 44.0 1.12 1.16
ORCL 150702C00044500 C 07/02/15 44.5 0.89 0.91
ORCL 150702C00045000 C 07/02/15 45.0 0.68 0.71
ORCL 150702C00045500 C 07/02/15 45.5 0.51 0.54
ORCL 150702C00046000 C 07/02/15 46.0 0.38 0.41
ORCL 150702C00046500 C 07/02/15 46.5 0.23 0.30
ORCL 150702C00047000 C 07/02/15 47.0 0.11 0.38
ORCL 150702C00047500 C 07/02/15 47.5 0.06 0.50
ORCL 150702C00048000 C 07/02/15 48.0 0.05 0.34
ORCL 150702C00048500 C 07/02/15 48.5 0.04 0.14
ORCL 150702C00049000 C 07/02/15 49.0 0.03 0.14
ORCL 150702C00049500 C 07/02/15 49.5 0.01 0.25
ORCL 150702C00050000 C 07/02/15 50.0 0.01 0.13
ORCL 150702C00050500 C 07/02/15 50.5 0.01 0.39
ORCL 150702C00051000 C 07/02/15 51.0 0.01 0.09
ORCL 150702C00051500 C 07/02/15 51.5 0.00 0.16
ORCL 150702C00052000 C 07/02/15 52.0 0.00 0.20
ORCL 150702C00052500 C 07/02/15 52.5 0.00 0.50
ORCL 150702C00053000 C 07/02/15 53.0 0.00 0.50
ORCL 150702P00035000 P 07/02/15 35.0 0.03 0.17
ORCL 150702P00036000 P 07/02/15 36.0 0.03 0.21
ORCL 150702P00037000 P 07/02/15 37.0 0.07 0.16
ORCL 150702P00037500 P 07/02/15 37.5 0.08 0.48
ORCL 150702P00038000 P 07/02/15 38.0 0.10 0.28
ORCL 150702P00038500 P 07/02/15 38.5 0.12 0.49
ORCL 150702P00039000 P 07/02/15 39.0 0.14 0.30
ORCL 150702P00039500 P 07/02/15 39.5 0.04 0.50
ORCL 150702P00040000 P 07/02/15 40.0 0.09 0.45
ORCL 150702P00040500 P 07/02/15 40.5 0.28 0.45
ORCL 150702P00041000 P 07/02/15 41.0 0.35 0.41
ORCL 150702P00041500 P 07/02/15 41.5 0.45 0.48
ORCL 150702P00042000 P 07/02/15 42.0 0.55 0.61
ORCL 150702P00042500 P 07/02/15 42.5 0.67 0.75
ORCL 150702P00043000 P 07/02/15 43.0 0.83 0.92
ORCL 150702P00043500 P 07/02/15 43.5 1.02 1.14
ORCL 150702P00044000 P 07/02/15 44.0 1.23 1.28
ORCL 150702P00044500 P 07/02/15 44.5 1.48 1.85
ORCL 150702P00045000 P 07/02/15 45.0 1.79 1.96
ORCL 150702P00045500 P 07/02/15 45.5 2.08 2.65
ORCL 150702P00046000 P 07/02/15 46.0 2.44 3.10
ORCL 150702P00046500 P 07/02/15 46.5 2.83 3.55
ORCL 150702P00047000 P 07/02/15 47.0 3.25 4.00
ORCL 150702P00047500 P 07/02/15 47.5 3.70 4.45
ORCL 150702P00048000 P 07/02/15 48.0 4.10 4.90
ORCL 150702P00048500 P 07/02/15 48.5 4.60 5.40
ORCL 150702P00049000 P 07/02/15 49.0 5.05 6.05
ORCL 150702P00049500 P 07/02/15 49.5 5.60 6.45
ORCL 150702P00050000 P 07/02/15 50.0 6.05 6.95
ORCL 150702P00050500 P 07/02/15 50.5 6.60 7.45
ORCL 150702P00051000 P 07/02/15 51.0 6.40 7.95
ORCL 150702P00051500 P 07/02/15 51.5 6.05 8.50
ORCL 150702P00052000 P 07/02/15 52.0 6.55 9.30
ORCL 150702P00052500 P 07/02/15 52.5 7.10 10.35
ORCL 150702P00053000 P 07/02/15 53.0 7.60 11.10
ORCL 150717C00032000 C 07/17/15 32.0 11.20 11.95
ORCL 150717C00033000 C 07/17/15 33.0 10.20 10.95
ORCL 150717C00034000 C 07/17/15 34.0 9.40 9.95
ORCL 150717C00035000 C 07/17/15 35.0 8.65 9.00
ORCL 150717C00036000 C 07/17/15 36.0 7.45 8.00
ORCL 150717C00037000 C 07/17/15 37.0 6.70 7.05
ORCL 150717C00038000 C 07/17/15 38.0 5.80 6.05
ORCL 150717C00039000 C 07/17/15 39.0 4.85 5.15
ORCL 150717C00040000 C 07/17/15 40.0 3.95 4.20
ORCL 150717C00041000 C 07/17/15 41.0 3.20 3.35
ORCL 150717C00042000 C 07/17/15 42.0 2.48 2.55
ORCL 150717C00043000 C 07/17/15 43.0 1.79 1.85
ORCL 150717C00044000 C 07/17/15 44.0 1.23 1.27
ORCL 150717C00045000 C 07/17/15 45.0 0.77 0.80
ORCL 150717C00046000 C 07/17/15 46.0 0.46 0.49
ORCL 150717C00047000 C 07/17/15 47.0 0.25 0.29
ORCL 150717C00048000 C 07/17/15 48.0 0.11 0.17
ORCL 150717C00049000 C 07/17/15 49.0 0.05 0.10
ORCL 150717C00050000 C 07/17/15 50.0 0.03 0.06
ORCL 150717C00052500 C 07/17/15 52.5 0.00 0.03
ORCL 150717C00055000 C 07/17/15 55.0 0.00 0.02
ORCL 150717C00060000 C 07/17/15 60.0 0.00 0.02
ORCL 150717C00065000 C 07/17/15 65.0 0.00 0.02
ORCL 150717P00032000 P 07/17/15 32.0 0.02 0.04
ORCL 150717P00033000 P 07/17/15 33.0 0.03 0.06
ORCL 150717P00034000 P 07/17/15 34.0 0.03 0.08
ORCL 150717P00035000 P 07/17/15 35.0 0.06 0.09
ORCL 150717P00036000 P 07/17/15 36.0 0.08 0.11
ORCL 150717P00037000 P 07/17/15 37.0 0.11 0.13
ORCL 150717P00038000 P 07/17/15 38.0 0.16 0.18
ORCL 150717P00039000 P 07/17/15 39.0 0.22 0.24
ORCL 150717P00040000 P 07/17/15 40.0 0.32 0.35
ORCL 150717P00041000 P 07/17/15 41.0 0.48 0.50
ORCL 150717P00042000 P 07/17/15 42.0 0.70 0.73
ORCL 150717P00043000 P 07/17/15 43.0 1.02 1.06
ORCL 150717P00044000 P 07/17/15 44.0 1.45 1.49
ORCL 150717P00045000 P 07/17/15 45.0 2.01 2.09
ORCL 150717P00046000 P 07/17/15 46.0 2.70 2.79
ORCL 150717P00047000 P 07/17/15 47.0 3.50 4.00
ORCL 150717P00048000 P 07/17/15 48.0 4.35 4.70
ORCL 150717P00049000 P 07/17/15 49.0 5.30 6.05
ORCL 150717P00050000 P 07/17/15 50.0 6.25 7.00
ORCL 150717P00052500 P 07/17/15 52.5 8.70 9.10
ORCL 150717P00055000 P 07/17/15 55.0 9.70 12.60
ORCL 150717P00060000 P 07/17/15 60.0 15.90 17.60
ORCL 150717P00065000 P 07/17/15 65.0 20.30 22.95
ORCL 150821C00032000 C 08/21/15 32.0 11.60 11.95
ORCL 150821C00033000 C 08/21/15 33.0 10.60 10.95
ORCL 150821C00034000 C 08/21/15 34.0 9.65 10.00
ORCL 150821C00035000 C 08/21/15 35.0 8.65 9.00
ORCL 150821C00036000 C 08/21/15 36.0 7.70 8.05
ORCL 150821C00037000 C 08/21/15 37.0 6.75 7.10
ORCL 150821C00038000 C 08/21/15 38.0 5.85 6.15
ORCL 150821C00039000 C 08/21/15 39.0 4.90 5.25
ORCL 150821C00040000 C 08/21/15 40.0 4.25 4.35
ORCL 150821C00041000 C 08/21/15 41.0 3.40 3.55
ORCL 150821C00042000 C 08/21/15 42.0 2.71 2.77
ORCL 150821C00043000 C 08/21/15 43.0 2.06 2.10
ORCL 150821C00044000 C 08/21/15 44.0 1.50 1.53
ORCL 150821C00045000 C 08/21/15 45.0 1.05 1.07
ORCL 150821C00046000 C 08/21/15 46.0 0.70 0.72
ORCL 150821C00047000 C 08/21/15 47.0 0.44 0.47
ORCL 150821C00048000 C 08/21/15 48.0 0.27 0.29
ORCL 150821C00049000 C 08/21/15 49.0 0.16 0.18
ORCL 150821C00050000 C 08/21/15 50.0 0.07 0.12
ORCL 150821P00032000 P 08/21/15 32.0 0.06 0.10
ORCL 150821P00033000 P 08/21/15 33.0 0.07 0.12
ORCL 150821P00034000 P 08/21/15 34.0 0.09 0.13
ORCL 150821P00035000 P 08/21/15 35.0 0.12 0.14
ORCL 150821P00036000 P 08/21/15 36.0 0.16 0.18
ORCL 150821P00037000 P 08/21/15 37.0 0.21 0.23
ORCL 150821P00038000 P 08/21/15 38.0 0.27 0.30
ORCL 150821P00039000 P 08/21/15 39.0 0.37 0.40
ORCL 150821P00040000 P 08/21/15 40.0 0.51 0.53
ORCL 150821P00041000 P 08/21/15 41.0 0.70 0.72
ORCL 150821P00042000 P 08/21/15 42.0 0.95 0.99
ORCL 150821P00043000 P 08/21/15 43.0 1.30 1.32
ORCL 150821P00044000 P 08/21/15 44.0 1.73 1.76
ORCL 150821P00045000 P 08/21/15 45.0 2.28 2.36
ORCL 150821P00046000 P 08/21/15 46.0 2.92 3.05
ORCL 150821P00047000 P 08/21/15 47.0 3.65 3.80
ORCL 150821P00048000 P 08/21/15 48.0 4.45 5.10
ORCL 150821P00049000 P 08/21/15 49.0 5.35 5.75
ORCL 150821P00050000 P 08/21/15 50.0 6.30 6.65
ORCL 150918C00024000 C 09/18/15 24.0 17.85 21.45
ORCL 150918C00025000 C 09/18/15 25.0 17.10 20.35
ORCL 150918C00026000 C 09/18/15 26.0 15.85 19.45
ORCL 150918C00027000 C 09/18/15 27.0 15.15 18.20
ORCL 150918C00028000 C 09/18/15 28.0 14.20 17.30
ORCL 150918C00029000 C 09/18/15 29.0 13.35 15.65
ORCL 150918C00030000 C 09/18/15 30.0 12.90 14.30
ORCL 150918C00031000 C 09/18/15 31.0 11.90 13.40
ORCL 150918C00032000 C 09/18/15 32.0 10.90 12.30
ORCL 150918C00033000 C 09/18/15 33.0 10.05 11.60
ORCL 150918C00034000 C 09/18/15 34.0 9.25 10.05
ORCL 150918C00035000 C 09/18/15 35.0 8.75 9.10
ORCL 150918C00036000 C 09/18/15 36.0 7.35 8.15
ORCL 150918C00037000 C 09/18/15 37.0 6.45 7.25
ORCL 150918C00038000 C 09/18/15 38.0 5.85 6.30
ORCL 150918C00039000 C 09/18/15 39.0 5.30 5.45
ORCL 150918C00040000 C 09/18/15 40.0 4.45 4.60
ORCL 150918C00041000 C 09/18/15 41.0 3.75 3.85
ORCL 150918C00042000 C 09/18/15 42.0 3.05 3.15
ORCL 150918C00043000 C 09/18/15 43.0 2.42 2.48
ORCL 150918C00044000 C 09/18/15 44.0 1.87 1.92
ORCL 150918C00045000 C 09/18/15 45.0 1.42 1.45
ORCL 150918C00046000 C 09/18/15 46.0 1.01 1.06
ORCL 150918C00047000 C 09/18/15 47.0 0.71 0.76
ORCL 150918C00048000 C 09/18/15 48.0 0.48 0.53
ORCL 150918C00049000 C 09/18/15 49.0 0.32 0.36
ORCL 150918C00050000 C 09/18/15 50.0 0.20 0.26
ORCL 150918C00052500 C 09/18/15 52.5 0.08 0.10
ORCL 150918C00055000 C 09/18/15 55.0 0.02 0.04
ORCL 150918P00024000 P 09/18/15 24.0 0.01 0.04
ORCL 150918P00025000 P 09/18/15 25.0 0.02 0.04
ORCL 150918P00026000 P 09/18/15 26.0 0.02 0.05
ORCL 150918P00027000 P 09/18/15 27.0 0.03 0.06
ORCL 150918P00028000 P 09/18/15 28.0 0.04 0.08
ORCL 150918P00029000 P 09/18/15 29.0 0.05 0.10
ORCL 150918P00030000 P 09/18/15 30.0 0.07 0.11
ORCL 150918P00031000 P 09/18/15 31.0 0.09 0.13
ORCL 150918P00032000 P 09/18/15 32.0 0.11 0.15
ORCL 150918P00033000 P 09/18/15 33.0 0.14 0.19
ORCL 150918P00034000 P 09/18/15 34.0 0.18 0.22
ORCL 150918P00035000 P 09/18/15 35.0 0.22 0.27
ORCL 150918P00036000 P 09/18/15 36.0 0.28 0.33
ORCL 150918P00037000 P 09/18/15 37.0 0.36 0.39
ORCL 150918P00038000 P 09/18/15 38.0 0.46 0.51
ORCL 150918P00039000 P 09/18/15 39.0 0.59 0.65
ORCL 150918P00040000 P 09/18/15 40.0 0.77 0.82
ORCL 150918P00041000 P 09/18/15 41.0 0.99 1.05
ORCL 150918P00042000 P 09/18/15 42.0 1.28 1.34
ORCL 150918P00043000 P 09/18/15 43.0 1.65 1.71
ORCL 150918P00044000 P 09/18/15 44.0 2.10 2.14
ORCL 150918P00045000 P 09/18/15 45.0 2.62 2.69
ORCL 150918P00046000 P 09/18/15 46.0 3.20 3.35
ORCL 150918P00047000 P 09/18/15 47.0 3.90 4.05
ORCL 150918P00048000 P 09/18/15 48.0 4.70 4.80
ORCL 150918P00049000 P 09/18/15 49.0 5.55 5.85
ORCL 150918P00050000 P 09/18/15 50.0 6.40 7.20
ORCL 150918P00052500 P 09/18/15 52.5 8.75 9.60
ORCL 150918P00055000 P 09/18/15 55.0 10.90 12.35
ORCL 151218C00027000 C 12/18/15 27.0 15.95 17.30
ORCL 151218C00028000 C 12/18/15 28.0 15.00 16.05
ORCL 151218C00029000 C 12/18/15 29.0 14.00 15.10
ORCL 151218C00030000 C 12/18/15 30.0 13.25 14.50
ORCL 151218C00031000 C 12/18/15 31.0 12.25 13.40
ORCL 151218C00032000 C 12/18/15 32.0 11.35 12.15
ORCL 151218C00033000 C 12/18/15 33.0 10.45 11.20
ORCL 151218C00034000 C 12/18/15 34.0 9.90 10.25
ORCL 151218C00035000 C 12/18/15 35.0 8.60 9.35
ORCL 151218C00036000 C 12/18/15 36.0 7.75 8.45
ORCL 151218C00037000 C 12/18/15 37.0 7.40 7.60
ORCL 151218C00038000 C 12/18/15 38.0 6.60 6.80
ORCL 151218C00039000 C 12/18/15 39.0 5.80 6.00
ORCL 151218C00040000 C 12/18/15 40.0 5.05 5.25
ORCL 151218C00041000 C 12/18/15 41.0 4.35 4.55
ORCL 151218C00042000 C 12/18/15 42.0 3.70 3.85
ORCL 151218C00043000 C 12/18/15 43.0 3.10 3.25
ORCL 151218C00044000 C 12/18/15 44.0 2.64 2.72
ORCL 151218C00045000 C 12/18/15 45.0 2.06 2.24
ORCL 151218C00046000 C 12/18/15 46.0 1.69 1.83
ORCL 151218C00047000 C 12/18/15 47.0 1.33 1.47
ORCL 151218C00048000 C 12/18/15 48.0 1.04 1.17
ORCL 151218C00049000 C 12/18/15 49.0 0.79 0.92
ORCL 151218C00050000 C 12/18/15 50.0 0.61 0.74
ORCL 151218C00052500 C 12/18/15 52.5 0.30 0.44
ORCL 151218C00055000 C 12/18/15 55.0 0.15 0.25
ORCL 151218C00060000 C 12/18/15 60.0 0.04 0.10
ORCL 151218P00027000 P 12/18/15 27.0 0.14 0.23
ORCL 151218P00028000 P 12/18/15 28.0 0.16 0.22
ORCL 151218P00029000 P 12/18/15 29.0 0.19 0.25
ORCL 151218P00030000 P 12/18/15 30.0 0.23 0.28
ORCL 151218P00031000 P 12/18/15 31.0 0.27 0.37
ORCL 151218P00032000 P 12/18/15 32.0 0.32 0.42
ORCL 151218P00033000 P 12/18/15 33.0 0.38 0.48
ORCL 151218P00034000 P 12/18/15 34.0 0.45 0.58
ORCL 151218P00035000 P 12/18/15 35.0 0.56 0.69
ORCL 151218P00036000 P 12/18/15 36.0 0.68 0.77
ORCL 151218P00037000 P 12/18/15 37.0 0.83 0.95
ORCL 151218P00038000 P 12/18/15 38.0 1.01 1.12
ORCL 151218P00039000 P 12/18/15 39.0 1.22 1.34
ORCL 151218P00040000 P 12/18/15 40.0 1.46 1.60
ORCL 151218P00041000 P 12/18/15 41.0 1.76 1.89
ORCL 151218P00042000 P 12/18/15 42.0 2.11 2.24
ORCL 151218P00043000 P 12/18/15 43.0 2.50 2.64
ORCL 151218P00044000 P 12/18/15 44.0 2.97 3.05
ORCL 151218P00045000 P 12/18/15 45.0 3.50 3.65
ORCL 151218P00046000 P 12/18/15 46.0 4.05 4.25
ORCL 151218P00047000 P 12/18/15 47.0 4.70 4.90
ORCL 151218P00048000 P 12/18/15 48.0 5.40 5.60
ORCL 151218P00049000 P 12/18/15 49.0 6.15 6.30
ORCL 151218P00050000 P 12/18/15 50.0 6.95 7.15
ORCL 151218P00052500 P 12/18/15 52.5 9.15 9.75
ORCL 151218P00055000 P 12/18/15 55.0 11.40 12.25
ORCL 151218P00060000 P 12/18/15 60.0 16.35 17.45
ORCL 160115C00018000 C 01/15/16 18.0 24.20 27.05
ORCL 160115C00020000 C 01/15/16 20.0 21.85 25.00
ORCL 160115C00023000 C 01/15/16 23.0 18.90 21.45
ORCL 160115C00024000 C 01/15/16 24.0 18.85 20.25
ORCL 160115C00025000 C 01/15/16 25.0 18.60 18.95
ORCL 160115C00026000 C 01/15/16 26.0 16.90 18.30
ORCL 160115C00027000 C 01/15/16 27.0 15.95 17.05
ORCL 160115C00028000 C 01/15/16 28.0 15.00 16.30
ORCL 160115C00029000 C 01/15/16 29.0 14.00 15.10
ORCL 160115C00030000 C 01/15/16 30.0 13.05 14.05
ORCL 160115C00031000 C 01/15/16 31.0 12.05 13.10
ORCL 160115C00032000 C 01/15/16 32.0 11.80 12.15
ORCL 160115C00033000 C 01/15/16 33.0 10.25 11.30
ORCL 160115C00034000 C 01/15/16 34.0 9.55 10.30
ORCL 160115C00035000 C 01/15/16 35.0 9.05 9.40
ORCL 160115C00036000 C 01/15/16 36.0 7.80 8.55
ORCL 160115C00037000 C 01/15/16 37.0 7.60 7.70
ORCL 160115C00038000 C 01/15/16 38.0 6.70 6.85
ORCL 160115C00039000 C 01/15/16 39.0 5.95 6.10
ORCL 160115C00040000 C 01/15/16 40.0 5.25 5.35
ORCL 160115C00041000 C 01/15/16 41.0 4.55 4.65
ORCL 160115C00042000 C 01/15/16 42.0 3.90 4.00
ORCL 160115C00043000 C 01/15/16 43.0 3.35 3.40
ORCL 160115C00044000 C 01/15/16 44.0 2.82 2.86
ORCL 160115C00045000 C 01/15/16 45.0 2.35 2.39
ORCL 160115C00046000 C 01/15/16 46.0 1.93 1.96
ORCL 160115C00047000 C 01/15/16 47.0 1.58 1.62
ORCL 160115C00048000 C 01/15/16 48.0 1.28 1.31
ORCL 160115C00049000 C 01/15/16 49.0 1.02 1.06
ORCL 160115C00050000 C 01/15/16 50.0 0.81 0.83
ORCL 160115C00052500 C 01/15/16 52.5 0.45 0.47
ORCL 160115C00055000 C 01/15/16 55.0 0.24 0.28
ORCL 160115C00060000 C 01/15/16 60.0 0.06 0.09
ORCL 160115P00018000 P 01/15/16 18.0 0.02 0.05
ORCL 160115P00020000 P 01/15/16 20.0 0.04 0.07
ORCL 160115P00023000 P 01/15/16 23.0 0.09 0.14
ORCL 160115P00024000 P 01/15/16 24.0 0.11 0.16
ORCL 160115P00025000 P 01/15/16 25.0 0.13 0.17
ORCL 160115P00026000 P 01/15/16 26.0 0.16 0.21
ORCL 160115P00027000 P 01/15/16 27.0 0.18 0.24
ORCL 160115P00028000 P 01/15/16 28.0 0.22 0.27
ORCL 160115P00029000 P 01/15/16 29.0 0.25 0.31
ORCL 160115P00030000 P 01/15/16 30.0 0.30 0.35
ORCL 160115P00031000 P 01/15/16 31.0 0.35 0.40
ORCL 160115P00032000 P 01/15/16 32.0 0.42 0.46
ORCL 160115P00033000 P 01/15/16 33.0 0.48 0.53
ORCL 160115P00034000 P 01/15/16 34.0 0.57 0.62
ORCL 160115P00035000 P 01/15/16 35.0 0.67 0.74
ORCL 160115P00036000 P 01/15/16 36.0 0.81 0.86
ORCL 160115P00037000 P 01/15/16 37.0 0.96 1.02
ORCL 160115P00038000 P 01/15/16 38.0 1.15 1.21
ORCL 160115P00039000 P 01/15/16 39.0 1.37 1.41
ORCL 160115P00040000 P 01/15/16 40.0 1.63 1.68
ORCL 160115P00041000 P 01/15/16 41.0 1.94 1.99
ORCL 160115P00042000 P 01/15/16 42.0 2.31 2.36
ORCL 160115P00043000 P 01/15/16 43.0 2.72 2.78
ORCL 160115P00044000 P 01/15/16 44.0 3.15 3.25
ORCL 160115P00045000 P 01/15/16 45.0 3.70 3.80
ORCL 160115P00046000 P 01/15/16 46.0 4.30 4.40
ORCL 160115P00047000 P 01/15/16 47.0 4.95 5.05
ORCL 160115P00048000 P 01/15/16 48.0 5.65 5.75
ORCL 160115P00049000 P 01/15/16 49.0 6.40 6.55
ORCL 160115P00050000 P 01/15/16 50.0 7.15 7.30
ORCL 160115P00052500 P 01/15/16 52.5 9.30 10.05
ORCL 160115P00055000 P 01/15/16 55.0 11.55 12.35
ORCL 160115P00060000 P 01/15/16 60.0 16.10 17.40
ORCL 170120C00020000 C 01/20/17 20.0 21.50 26.00
ORCL 170120C00023000 C 01/20/17 23.0 19.15 23.05
ORCL 170120C00025000 C 01/20/17 25.0 18.85 19.25
ORCL 170120C00028000 C 01/20/17 28.0 14.85 16.80
ORCL 170120C00030000 C 01/20/17 30.0 14.35 14.95
ORCL 170120C00033000 C 01/20/17 33.0 11.80 12.25
ORCL 170120C00035000 C 01/20/17 35.0 10.25 10.75
ORCL 170120C00038000 C 01/20/17 38.0 8.15 8.60
ORCL 170120C00040000 C 01/20/17 40.0 7.10 7.30
ORCL 170120C00042000 C 01/20/17 42.0 5.95 6.15
ORCL 170120C00045000 C 01/20/17 45.0 4.50 4.70
ORCL 170120C00047000 C 01/20/17 47.0 3.70 3.85
ORCL 170120C00050000 C 01/20/17 50.0 2.71 2.83
ORCL 170120C00052500 C 01/20/17 52.5 2.07 2.16
ORCL 170120C00055000 C 01/20/17 55.0 1.57 1.66
ORCL 170120C00060000 C 01/20/17 60.0 0.90 1.00
ORCL 170120C00065000 C 01/20/17 65.0 0.52 0.62
ORCL 170120P00020000 P 01/20/17 20.0 0.28 0.37
ORCL 170120P00023000 P 01/20/17 23.0 0.44 0.52
ORCL 170120P00025000 P 01/20/17 25.0 0.58 0.66
ORCL 170120P00028000 P 01/20/17 28.0 0.86 0.94
ORCL 170120P00030000 P 01/20/17 30.0 1.11 1.19
ORCL 170120P00033000 P 01/20/17 33.0 1.61 1.71
ORCL 170120P00035000 P 01/20/17 35.0 2.07 2.16
ORCL 170120P00038000 P 01/20/17 38.0 2.94 3.05
ORCL 170120P00040000 P 01/20/17 40.0 3.65 3.75
ORCL 170120P00042000 P 01/20/17 42.0 4.50 4.60
ORCL 170120P00045000 P 01/20/17 45.0 6.00 6.15
ORCL 170120P00047000 P 01/20/17 47.0 7.15 7.30
ORCL 170120P00050000 P 01/20/17 50.0 9.10 9.30
ORCL 170120P00052500 P 01/20/17 52.5 10.90 11.15
ORCL 170120P00055000 P 01/20/17 55.0 12.90 13.10
ORCL 170120P00060000 P 01/20/17 60.0 16.90 18.50
ORCL 170120P00065000 P 01/20/17 65.0 21.55 23.60

OPRA data is delayed 15 minutes.