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 (2017-02-10)Premium Content

Oracle Corp (ORCL)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170303C00031500 C 03/03/17 31.5 11.25 12.15
ORCL 170303C00032000 C 03/03/17 32.0 9.05 13.40
ORCL 170303C00032500 C 03/03/17 32.5 8.50 12.85
ORCL 170303C00033000 C 03/03/17 33.0 7.75 12.35
ORCL 170303C00033500 C 03/03/17 33.5 7.75 11.70
ORCL 170303C00034000 C 03/03/17 34.0 7.55 11.20
ORCL 170303C00034500 C 03/03/17 34.5 7.05 10.75
ORCL 170303C00035000 C 03/03/17 35.0 6.55 8.80
ORCL 170303C00035500 C 03/03/17 35.5 6.05 8.30
ORCL 170303C00036000 C 03/03/17 36.0 5.55 7.80
ORCL 170303C00036500 C 03/03/17 36.5 5.05 7.30
ORCL 170303C00037000 C 03/03/17 37.0 5.50 6.30
ORCL 170303C00037500 C 03/03/17 37.5 4.05 6.35
ORCL 170303C00038000 C 03/03/17 38.0 3.55 5.80
ORCL 170303C00038500 C 03/03/17 38.5 3.05 5.35
ORCL 170303C00039000 C 03/03/17 39.0 3.70 4.40
ORCL 170303C00039500 C 03/03/17 39.5 3.35 3.75
ORCL 170303C00040000 C 03/03/17 40.0 3.10 3.25
ORCL 170303C00040500 C 03/03/17 40.5 2.18 2.74
ORCL 170303C00041000 C 03/03/17 41.0 2.15 2.23
ORCL 170303C00041500 C 03/03/17 41.5 1.65 1.74
ORCL 170303C00042000 C 03/03/17 42.0 1.17 1.23
ORCL 170303C00042500 C 03/03/17 42.5 0.72 0.77
ORCL 170303C00043000 C 03/03/17 43.0 0.35 0.37
ORCL 170303C00043500 C 03/03/17 43.5 0.11 0.13
ORCL 170303C00044000 C 03/03/17 44.0 0.01 0.04
ORCL 170303C00044500 C 03/03/17 44.5 0.00 0.02
ORCL 170303C00045000 C 03/03/17 45.0 0.00 0.02
ORCL 170303C00045500 C 03/03/17 45.5 0.00 0.02
ORCL 170303C00046000 C 03/03/17 46.0 0.00 0.02
ORCL 170303C00046500 C 03/03/17 46.5 0.00 0.01
ORCL 170303C00047000 C 03/03/17 47.0 0.00 0.02
ORCL 170303C00047500 C 03/03/17 47.5 0.00 0.02
ORCL 170303C00048000 C 03/03/17 48.0 0.00 0.02
ORCL 170303C00048500 C 03/03/17 48.5 0.00 0.02
ORCL 170303C00049500 C 03/03/17 49.5 0.00 0.01
ORCL 170303C00050000 C 03/03/17 50.0 0.00 0.02
ORCL 170303P00031500 P 03/03/17 31.5 0.00 0.01
ORCL 170303P00032000 P 03/03/17 32.0 0.00 0.02
ORCL 170303P00032500 P 03/03/17 32.5 0.00 0.01
ORCL 170303P00033000 P 03/03/17 33.0 0.00 0.01
ORCL 170303P00033500 P 03/03/17 33.5 0.00 0.02
ORCL 170303P00034000 P 03/03/17 34.0 0.00 0.01
ORCL 170303P00034500 P 03/03/17 34.5 0.00 0.02
ORCL 170303P00035000 P 03/03/17 35.0 0.00 0.02
ORCL 170303P00035500 P 03/03/17 35.5 0.00 0.02
ORCL 170303P00036000 P 03/03/17 36.0 0.00 0.02
ORCL 170303P00036500 P 03/03/17 36.5 0.00 0.02
ORCL 170303P00037000 P 03/03/17 37.0 0.00 0.02
ORCL 170303P00037500 P 03/03/17 37.5 0.00 0.02
ORCL 170303P00038000 P 03/03/17 38.0 0.00 0.02
ORCL 170303P00038500 P 03/03/17 38.5 0.00 0.01
ORCL 170303P00039000 P 03/03/17 39.0 0.00 0.02
ORCL 170303P00039500 P 03/03/17 39.5 0.00 0.02
ORCL 170303P00040000 P 03/03/17 40.0 0.00 0.02
ORCL 170303P00040500 P 03/03/17 40.5 0.00 0.02
ORCL 170303P00041000 P 03/03/17 41.0 0.01 0.03
ORCL 170303P00041500 P 03/03/17 41.5 0.01 0.03
ORCL 170303P00042000 P 03/03/17 42.0 0.03 0.04
ORCL 170303P00042500 P 03/03/17 42.5 0.08 0.09
ORCL 170303P00043000 P 03/03/17 43.0 0.19 0.21
ORCL 170303P00043500 P 03/03/17 43.5 0.45 0.47
ORCL 170303P00044000 P 03/03/17 44.0 0.84 0.90
ORCL 170303P00044500 P 03/03/17 44.5 1.29 1.39
ORCL 170303P00045000 P 03/03/17 45.0 1.71 2.30
ORCL 170303P00045500 P 03/03/17 45.5 2.22 2.83
ORCL 170303P00046000 P 03/03/17 46.0 2.75 3.50
ORCL 170303P00046500 P 03/03/17 46.5 2.87 4.05
ORCL 170303P00047000 P 03/03/17 47.0 2.59 4.55
ORCL 170303P00047500 P 03/03/17 47.5 2.77 5.05
ORCL 170303P00048000 P 03/03/17 48.0 3.25 5.55
ORCL 170303P00048500 P 03/03/17 48.5 3.75 6.05
ORCL 170303P00049500 P 03/03/17 49.5 4.75 7.05
ORCL 170303P00050000 P 03/03/17 50.0 6.65 7.45
ORCL 170310C00033000 C 03/10/17 33.0 8.40 11.65
ORCL 170310C00033500 C 03/10/17 33.5 7.75 11.75
ORCL 170310C00034000 C 03/10/17 34.0 7.35 11.05
ORCL 170310C00034500 C 03/10/17 34.5 6.85 10.50
ORCL 170310C00035000 C 03/10/17 35.0 6.35 9.90
ORCL 170310C00035500 C 03/10/17 35.5 5.65 9.40
ORCL 170310C00036000 C 03/10/17 36.0 5.15 8.90
ORCL 170310C00036500 C 03/10/17 36.5 4.65 8.35
ORCL 170310C00037000 C 03/10/17 37.0 4.40 7.60
ORCL 170310C00037500 C 03/10/17 37.5 3.65 7.35
ORCL 170310C00038000 C 03/10/17 38.0 3.60 6.60
ORCL 170310C00038500 C 03/10/17 38.5 4.10 5.10
ORCL 170310C00039000 C 03/10/17 39.0 3.50 4.25
ORCL 170310C00039500 C 03/10/17 39.5 2.97 3.90
ORCL 170310C00040000 C 03/10/17 40.0 2.87 3.30
ORCL 170310C00040500 C 03/10/17 40.5 2.02 2.75
ORCL 170310C00041000 C 03/10/17 41.0 1.93 2.27
ORCL 170310C00041500 C 03/10/17 41.5 1.35 1.84
ORCL 170310C00042000 C 03/10/17 42.0 1.24 1.28
ORCL 170310C00042500 C 03/10/17 42.5 0.82 0.86
ORCL 170310C00043000 C 03/10/17 43.0 0.46 0.52
ORCL 170310C00043500 C 03/10/17 43.5 0.22 0.27
ORCL 170310C00044000 C 03/10/17 44.0 0.10 0.12
ORCL 170310C00044500 C 03/10/17 44.5 0.01 0.06
ORCL 170310C00045000 C 03/10/17 45.0 0.00 0.03
ORCL 170310C00045500 C 03/10/17 45.5 0.00 0.02
ORCL 170310C00046000 C 03/10/17 46.0 0.00 0.02
ORCL 170310C00046500 C 03/10/17 46.5 0.00 0.02
ORCL 170310C00047000 C 03/10/17 47.0 0.00 0.02
ORCL 170310C00047500 C 03/10/17 47.5 0.00 0.02
ORCL 170310C00048000 C 03/10/17 48.0 0.00 0.02
ORCL 170310C00048500 C 03/10/17 48.5 0.00 0.01
ORCL 170310C00049500 C 03/10/17 49.5 0.00 0.01
ORCL 170310C00050000 C 03/10/17 50.0 0.00 0.02
ORCL 170310P00033000 P 03/10/17 33.0 0.00 0.01
ORCL 170310P00033500 P 03/10/17 33.5 0.00 0.02
ORCL 170310P00034000 P 03/10/17 34.0 0.00 0.01
ORCL 170310P00034500 P 03/10/17 34.5 0.00 0.01
ORCL 170310P00035000 P 03/10/17 35.0 0.00 0.02
ORCL 170310P00035500 P 03/10/17 35.5 0.00 0.01
ORCL 170310P00036000 P 03/10/17 36.0 0.00 0.01
ORCL 170310P00036500 P 03/10/17 36.5 0.00 0.02
ORCL 170310P00037000 P 03/10/17 37.0 0.00 0.02
ORCL 170310P00037500 P 03/10/17 37.5 0.00 0.02
ORCL 170310P00038000 P 03/10/17 38.0 0.00 0.02
ORCL 170310P00038500 P 03/10/17 38.5 0.00 0.03
ORCL 170310P00039000 P 03/10/17 39.0 0.00 0.02
ORCL 170310P00039500 P 03/10/17 39.5 0.00 0.03
ORCL 170310P00040000 P 03/10/17 40.0 0.00 0.04
ORCL 170310P00040500 P 03/10/17 40.5 0.00 0.05
ORCL 170310P00041000 P 03/10/17 41.0 0.01 0.04
ORCL 170310P00041500 P 03/10/17 41.5 0.05 0.07
ORCL 170310P00042000 P 03/10/17 42.0 0.08 0.11
ORCL 170310P00042500 P 03/10/17 42.5 0.15 0.20
ORCL 170310P00043000 P 03/10/17 43.0 0.31 0.37
ORCL 170310P00043500 P 03/10/17 43.5 0.56 0.62
ORCL 170310P00044000 P 03/10/17 44.0 0.92 0.97
ORCL 170310P00044500 P 03/10/17 44.5 1.27 1.78
ORCL 170310P00045000 P 03/10/17 45.0 1.74 2.30
ORCL 170310P00045500 P 03/10/17 45.5 2.21 2.83
ORCL 170310P00046000 P 03/10/17 46.0 1.48 4.60
ORCL 170310P00046500 P 03/10/17 46.5 2.11 5.10
ORCL 170310P00047000 P 03/10/17 47.0 2.28 5.60
ORCL 170310P00047500 P 03/10/17 47.5 2.82 6.10
ORCL 170310P00048000 P 03/10/17 48.0 3.20 6.60
ORCL 170310P00048500 P 03/10/17 48.5 3.70 7.10
ORCL 170310P00049500 P 03/10/17 49.5 4.65 8.10
ORCL 170310P00050000 P 03/10/17 50.0 5.45 8.60
ORCL 170317C00021000 C 03/17/17 21.0 21.35 22.45
ORCL 170317C00022000 C 03/17/17 22.0 18.90 23.30
ORCL 170317C00023000 C 03/17/17 23.0 17.90 22.25
ORCL 170317C00024000 C 03/17/17 24.0 17.00 21.35
ORCL 170317C00025000 C 03/17/17 25.0 17.35 18.45
ORCL 170317C00026000 C 03/17/17 26.0 15.05 18.00
ORCL 170317C00027000 C 03/17/17 27.0 14.25 17.00
ORCL 170317C00028000 C 03/17/17 28.0 14.40 15.40
ORCL 170317C00029000 C 03/17/17 29.0 12.50 14.75
ORCL 170317C00030000 C 03/17/17 30.0 12.30 13.45
ORCL 170317C00030500 C 03/17/17 30.5 11.00 13.25
ORCL 170317C00031000 C 03/17/17 31.0 10.30 12.75
ORCL 170317C00031500 C 03/17/17 31.5 10.05 12.25
ORCL 170317C00032000 C 03/17/17 32.0 9.30 11.70
ORCL 170317C00032500 C 03/17/17 32.5 9.05 11.25
ORCL 170317C00033000 C 03/17/17 33.0 9.25 10.55
ORCL 170317C00033500 C 03/17/17 33.5 8.05 10.30
ORCL 170317C00034000 C 03/17/17 34.0 8.25 9.55
ORCL 170317C00034500 C 03/17/17 34.5 7.05 9.35
ORCL 170317C00035000 C 03/17/17 35.0 8.05 8.60
ORCL 170317C00035500 C 03/17/17 35.5 6.75 8.05
ORCL 170317C00036000 C 03/17/17 36.0 6.85 7.25
ORCL 170317C00036500 C 03/17/17 36.5 6.20 6.75
ORCL 170317C00037000 C 03/17/17 37.0 6.00 6.25
ORCL 170317C00037500 C 03/17/17 37.5 5.30 5.75
ORCL 170317C00038000 C 03/17/17 38.0 5.10 5.25
ORCL 170317C00038500 C 03/17/17 38.5 4.20 4.95
ORCL 170317C00039000 C 03/17/17 39.0 4.10 4.30
ORCL 170317C00039500 C 03/17/17 39.5 3.10 3.80
ORCL 170317C00040000 C 03/17/17 40.0 3.15 3.30
ORCL 170317C00040500 C 03/17/17 40.5 2.43 2.85
ORCL 170317C00041000 C 03/17/17 41.0 2.29 2.36
ORCL 170317C00041500 C 03/17/17 41.5 1.86 1.92
ORCL 170317C00042000 C 03/17/17 42.0 1.46 1.51
ORCL 170317C00042500 C 03/17/17 42.5 1.11 1.14
ORCL 170317C00043000 C 03/17/17 43.0 0.79 0.83
ORCL 170317C00043500 C 03/17/17 43.5 0.54 0.57
ORCL 170317C00044000 C 03/17/17 44.0 0.34 0.38
ORCL 170317C00044500 C 03/17/17 44.5 0.21 0.24
ORCL 170317C00045000 C 03/17/17 45.0 0.13 0.15
ORCL 170317C00045500 C 03/17/17 45.5 0.07 0.09
ORCL 170317C00046000 C 03/17/17 46.0 0.04 0.06
ORCL 170317C00046500 C 03/17/17 46.5 0.02 0.04
ORCL 170317C00047000 C 03/17/17 47.0 0.02 0.03
ORCL 170317C00047500 C 03/17/17 47.5 0.01 0.03
ORCL 170317C00048000 C 03/17/17 48.0 0.00 0.03
ORCL 170317C00048500 C 03/17/17 48.5 0.00 0.03
ORCL 170317C00049000 C 03/17/17 49.0 0.00 0.02
ORCL 170317C00050000 C 03/17/17 50.0 0.00 0.02
ORCL 170317C00052500 C 03/17/17 52.5 0.00 0.02
ORCL 170317C00055000 C 03/17/17 55.0 0.00 0.02
ORCL 170317P00021000 P 03/17/17 21.0 0.00 0.01
ORCL 170317P00022000 P 03/17/17 22.0 0.00 0.02
ORCL 170317P00023000 P 03/17/17 23.0 0.00 0.02
ORCL 170317P00024000 P 03/17/17 24.0 0.00 0.02
ORCL 170317P00025000 P 03/17/17 25.0 0.00 0.02
ORCL 170317P00026000 P 03/17/17 26.0 0.00 0.01
ORCL 170317P00027000 P 03/17/17 27.0 0.00 0.01
ORCL 170317P00028000 P 03/17/17 28.0 0.00 0.02
ORCL 170317P00029000 P 03/17/17 29.0 0.00 0.01
ORCL 170317P00030000 P 03/17/17 30.0 0.00 0.01
ORCL 170317P00030500 P 03/17/17 30.5 0.00 0.01
ORCL 170317P00031000 P 03/17/17 31.0 0.00 0.02
ORCL 170317P00031500 P 03/17/17 31.5 0.00 0.01
ORCL 170317P00032000 P 03/17/17 32.0 0.00 0.02
ORCL 170317P00032500 P 03/17/17 32.5 0.00 0.02
ORCL 170317P00033000 P 03/17/17 33.0 0.00 0.01
ORCL 170317P00033500 P 03/17/17 33.5 0.00 0.02
ORCL 170317P00034000 P 03/17/17 34.0 0.00 0.02
ORCL 170317P00034500 P 03/17/17 34.5 0.00 0.02
ORCL 170317P00035000 P 03/17/17 35.0 0.00 0.02
ORCL 170317P00035500 P 03/17/17 35.5 0.00 0.02
ORCL 170317P00036000 P 03/17/17 36.0 0.00 0.03
ORCL 170317P00036500 P 03/17/17 36.5 0.00 0.03
ORCL 170317P00037000 P 03/17/17 37.0 0.01 0.03
ORCL 170317P00037500 P 03/17/17 37.5 0.01 0.03
ORCL 170317P00038000 P 03/17/17 38.0 0.02 0.04
ORCL 170317P00038500 P 03/17/17 38.5 0.03 0.05
ORCL 170317P00039000 P 03/17/17 39.0 0.05 0.06
ORCL 170317P00039500 P 03/17/17 39.5 0.05 0.08
ORCL 170317P00040000 P 03/17/17 40.0 0.09 0.10
ORCL 170317P00040500 P 03/17/17 40.5 0.10 0.13
ORCL 170317P00041000 P 03/17/17 41.0 0.15 0.17
ORCL 170317P00041500 P 03/17/17 41.5 0.21 0.23
ORCL 170317P00042000 P 03/17/17 42.0 0.30 0.32
ORCL 170317P00042500 P 03/17/17 42.5 0.43 0.46
ORCL 170317P00043000 P 03/17/17 43.0 0.62 0.65
ORCL 170317P00043500 P 03/17/17 43.5 0.86 0.90
ORCL 170317P00044000 P 03/17/17 44.0 1.16 1.21
ORCL 170317P00044500 P 03/17/17 44.5 1.53 1.57
ORCL 170317P00045000 P 03/17/17 45.0 1.94 1.99
ORCL 170317P00045500 P 03/17/17 45.5 2.35 2.80
ORCL 170317P00046000 P 03/17/17 46.0 2.80 3.45
ORCL 170317P00046500 P 03/17/17 46.5 3.25 3.80
ORCL 170317P00047000 P 03/17/17 47.0 3.70 4.25
ORCL 170317P00047500 P 03/17/17 47.5 4.20 4.80
ORCL 170317P00048000 P 03/17/17 48.0 4.40 5.75
ORCL 170317P00048500 P 03/17/17 48.5 3.60 5.85
ORCL 170317P00049000 P 03/17/17 49.0 4.25 6.35
ORCL 170317P00050000 P 03/17/17 50.0 6.50 7.55
ORCL 170317P00052500 P 03/17/17 52.5 7.50 10.10
ORCL 170317P00055000 P 03/17/17 55.0 11.60 12.60
ORCL 170324C00033000 C 03/24/17 33.0 8.45 11.70
ORCL 170324C00033500 C 03/24/17 33.5 7.85 11.35
ORCL 170324C00034000 C 03/24/17 34.0 7.40 10.85
ORCL 170324C00034500 C 03/24/17 34.5 7.05 10.05
ORCL 170324C00035000 C 03/24/17 35.0 7.35 8.50
ORCL 170324C00035500 C 03/24/17 35.5 6.05 8.10
ORCL 170324C00036000 C 03/24/17 36.0 5.55 7.60
ORCL 170324C00036500 C 03/24/17 36.5 5.10 7.95
ORCL 170324C00037000 C 03/24/17 37.0 4.60 7.45
ORCL 170324C00037500 C 03/24/17 37.5 4.05 6.45
ORCL 170324C00038000 C 03/24/17 38.0 3.45 5.55
ORCL 170324C00038500 C 03/24/17 38.5 2.99 5.75
ORCL 170324C00039000 C 03/24/17 39.0 3.55 4.50
ORCL 170324C00039500 C 03/24/17 39.5 3.25 4.00
ORCL 170324C00040000 C 03/24/17 40.0 3.15 3.40
ORCL 170324C00040500 C 03/24/17 40.5 2.64 2.98
ORCL 170324C00041000 C 03/24/17 41.0 2.42 2.50
ORCL 170324C00041500 C 03/24/17 41.5 2.02 2.06
ORCL 170324C00042000 C 03/24/17 42.0 1.65 1.71
ORCL 170324C00042500 C 03/24/17 42.5 1.31 1.36
ORCL 170324C00043000 C 03/24/17 43.0 1.02 1.06
ORCL 170324C00043500 C 03/24/17 43.5 0.76 0.80
ORCL 170324C00044000 C 03/24/17 44.0 0.55 0.58
ORCL 170324C00044500 C 03/24/17 44.5 0.38 0.41
ORCL 170324C00045000 C 03/24/17 45.0 0.26 0.31
ORCL 170324C00045500 C 03/24/17 45.5 0.17 0.21
ORCL 170324C00046000 C 03/24/17 46.0 0.10 0.14
ORCL 170324C00046500 C 03/24/17 46.5 0.05 0.10
ORCL 170324C00047000 C 03/24/17 47.0 0.02 0.07
ORCL 170324C00047500 C 03/24/17 47.5 0.02 0.05
ORCL 170324C00048000 C 03/24/17 48.0 0.01 0.04
ORCL 170324C00048500 C 03/24/17 48.5 0.00 0.03
ORCL 170324C00049500 C 03/24/17 49.5 0.00 0.02
ORCL 170324C00050000 C 03/24/17 50.0 0.00 0.02
ORCL 170324P00033000 P 03/24/17 33.0 0.00 0.02
ORCL 170324P00033500 P 03/24/17 33.5 0.00 0.03
ORCL 170324P00034000 P 03/24/17 34.0 0.00 0.03
ORCL 170324P00034500 P 03/24/17 34.5 0.00 0.04
ORCL 170324P00035000 P 03/24/17 35.0 0.00 0.03
ORCL 170324P00035500 P 03/24/17 35.5 0.00 0.04
ORCL 170324P00036000 P 03/24/17 36.0 0.01 0.04
ORCL 170324P00036500 P 03/24/17 36.5 0.01 0.05
ORCL 170324P00037000 P 03/24/17 37.0 0.02 0.06
ORCL 170324P00037500 P 03/24/17 37.5 0.02 0.07
ORCL 170324P00038000 P 03/24/17 38.0 0.06 0.09
ORCL 170324P00038500 P 03/24/17 38.5 0.04 0.11
ORCL 170324P00039000 P 03/24/17 39.0 0.06 0.13
ORCL 170324P00039500 P 03/24/17 39.5 0.09 0.17
ORCL 170324P00040000 P 03/24/17 40.0 0.13 0.22
ORCL 170324P00040500 P 03/24/17 40.5 0.18 0.26
ORCL 170324P00041000 P 03/24/17 41.0 0.25 0.31
ORCL 170324P00041500 P 03/24/17 41.5 0.34 0.41
ORCL 170324P00042000 P 03/24/17 42.0 0.46 0.52
ORCL 170324P00042500 P 03/24/17 42.5 0.64 0.67
ORCL 170324P00043000 P 03/24/17 43.0 0.84 0.87
ORCL 170324P00043500 P 03/24/17 43.5 1.07 1.13
ORCL 170324P00044000 P 03/24/17 44.0 1.36 1.43
ORCL 170324P00044500 P 03/24/17 44.5 1.67 1.84
ORCL 170324P00045000 P 03/24/17 45.0 2.04 2.21
ORCL 170324P00045500 P 03/24/17 45.5 1.91 2.78
ORCL 170324P00046000 P 03/24/17 46.0 2.72 3.60
ORCL 170324P00046500 P 03/24/17 46.5 2.57 4.10
ORCL 170324P00047000 P 03/24/17 47.0 2.28 4.60
ORCL 170324P00047500 P 03/24/17 47.5 2.75 5.05
ORCL 170324P00048000 P 03/24/17 48.0 3.15 5.55
ORCL 170324P00048500 P 03/24/17 48.5 3.60 6.20
ORCL 170324P00049500 P 03/24/17 49.5 4.85 8.10
ORCL 170324P00050000 P 03/24/17 50.0 5.45 8.60
ORCL 170331C00033000 C 03/31/17 33.0 8.45 11.70
ORCL 170331C00033500 C 03/31/17 33.5 7.75 11.40
ORCL 170331C00034000 C 03/31/17 34.0 7.25 10.95
ORCL 170331C00034500 C 03/31/17 34.5 6.80 10.35
ORCL 170331C00035000 C 03/31/17 35.0 6.40 9.90
ORCL 170331C00035500 C 03/31/17 35.5 5.95 9.50
ORCL 170331C00036000 C 03/31/17 36.0 5.35 7.35
ORCL 170331C00036500 C 03/31/17 36.5 4.90 7.60
ORCL 170331C00037000 C 03/31/17 37.0 4.45 7.95
ORCL 170331C00037500 C 03/31/17 37.5 4.00 6.70
ORCL 170331C00038000 C 03/31/17 38.0 3.55 6.15
ORCL 170331C00038500 C 03/31/17 38.5 3.10 6.55
ORCL 170331C00039000 C 03/31/17 39.0 2.35 5.80
ORCL 170331C00039500 C 03/31/17 39.5 3.15 5.25
ORCL 170331C00040000 C 03/31/17 40.0 3.00 3.45
ORCL 170331C00040500 C 03/31/17 40.5 2.82 3.05
ORCL 170331C00041000 C 03/31/17 41.0 2.40 2.59
ORCL 170331C00041500 C 03/31/17 41.5 2.00 2.19
ORCL 170331C00042000 C 03/31/17 42.0 1.69 1.77
ORCL 170331C00042500 C 03/31/17 42.5 1.37 1.43
ORCL 170331C00043000 C 03/31/17 43.0 1.07 1.11
ORCL 170331C00043500 C 03/31/17 43.5 0.82 0.85
ORCL 170331C00044000 C 03/31/17 44.0 0.60 0.63
ORCL 170331C00044500 C 03/31/17 44.5 0.43 0.48
ORCL 170331C00045000 C 03/31/17 45.0 0.30 0.33
ORCL 170331C00045500 C 03/31/17 45.5 0.20 0.25
ORCL 170331C00046000 C 03/31/17 46.0 0.10 0.18
ORCL 170331C00046500 C 03/31/17 46.5 0.06 0.12
ORCL 170331C00047000 C 03/31/17 47.0 0.03 0.09
ORCL 170331C00047500 C 03/31/17 47.5 0.02 0.06
ORCL 170331C00048000 C 03/31/17 48.0 0.01 0.05
ORCL 170331C00048500 C 03/31/17 48.5 0.01 0.04
ORCL 170331P00033000 P 03/31/17 33.0 0.00 0.03
ORCL 170331P00033500 P 03/31/17 33.5 0.00 0.03
ORCL 170331P00034000 P 03/31/17 34.0 0.00 0.03
ORCL 170331P00034500 P 03/31/17 34.5 0.00 0.04
ORCL 170331P00035000 P 03/31/17 35.0 0.00 0.04
ORCL 170331P00035500 P 03/31/17 35.5 0.01 0.05
ORCL 170331P00036000 P 03/31/17 36.0 0.01 0.06
ORCL 170331P00036500 P 03/31/17 36.5 0.02 0.06
ORCL 170331P00037000 P 03/31/17 37.0 0.03 0.08
ORCL 170331P00037500 P 03/31/17 37.5 0.04 0.09
ORCL 170331P00038000 P 03/31/17 38.0 0.05 0.12
ORCL 170331P00038500 P 03/31/17 38.5 0.08 0.13
ORCL 170331P00039000 P 03/31/17 39.0 0.10 0.16
ORCL 170331P00039500 P 03/31/17 39.5 0.12 0.18
ORCL 170331P00040000 P 03/31/17 40.0 0.16 0.25
ORCL 170331P00040500 P 03/31/17 40.5 0.21 0.29
ORCL 170331P00041000 P 03/31/17 41.0 0.29 0.35
ORCL 170331P00041500 P 03/31/17 41.5 0.39 0.44
ORCL 170331P00042000 P 03/31/17 42.0 0.52 0.56
ORCL 170331P00042500 P 03/31/17 42.5 0.69 0.73
ORCL 170331P00043000 P 03/31/17 43.0 0.89 0.93
ORCL 170331P00043500 P 03/31/17 43.5 1.12 1.19
ORCL 170331P00044000 P 03/31/17 44.0 1.42 1.48
ORCL 170331P00044500 P 03/31/17 44.5 1.71 1.90
ORCL 170331P00045000 P 03/31/17 45.0 2.08 2.26
ORCL 170331P00045500 P 03/31/17 45.5 2.47 2.66
ORCL 170331P00046000 P 03/31/17 46.0 2.79 3.60
ORCL 170331P00046500 P 03/31/17 46.5 1.95 5.15
ORCL 170331P00047000 P 03/31/17 47.0 2.35 5.60
ORCL 170331P00047500 P 03/31/17 47.5 3.70 6.10
ORCL 170331P00048000 P 03/31/17 48.0 4.00 6.60
ORCL 170331P00048500 P 03/31/17 48.5 5.15 6.15
ORCL 170407C00034000 C 04/07/17 34.0 7.45 10.70
ORCL 170407C00035000 C 04/07/17 35.0 5.95 10.05
ORCL 170407C00035500 C 04/07/17 35.5 5.75 9.50
ORCL 170407C00036000 C 04/07/17 36.0 5.25 9.10
ORCL 170407C00036500 C 04/07/17 36.5 4.80 8.45
ORCL 170407C00037000 C 04/07/17 37.0 4.25 8.05
ORCL 170407C00037500 C 04/07/17 37.5 3.80 7.50
ORCL 170407C00038000 C 04/07/17 38.0 3.15 7.05
ORCL 170407C00038500 C 04/07/17 38.5 2.76 6.35
ORCL 170407C00039000 C 04/07/17 39.0 2.15 5.85
ORCL 170407C00039500 C 04/07/17 39.5 1.86 5.40
ORCL 170407C00040000 C 04/07/17 40.0 1.68 4.95
ORCL 170407C00040500 C 04/07/17 40.5 0.95 4.55
ORCL 170407C00041000 C 04/07/17 41.0 2.39 2.67
ORCL 170407C00041500 C 04/07/17 41.5 2.02 2.51
ORCL 170407C00042000 C 04/07/17 42.0 1.69 1.84
ORCL 170407C00042500 C 04/07/17 42.5 1.43 1.49
ORCL 170407C00043000 C 04/07/17 43.0 1.09 1.18
ORCL 170407C00043500 C 04/07/17 43.5 0.89 0.92
ORCL 170407C00044000 C 04/07/17 44.0 0.63 0.70
ORCL 170407C00044500 C 04/07/17 44.5 0.47 0.53
ORCL 170407C00045000 C 04/07/17 45.0 0.33 0.38
ORCL 170407C00045500 C 04/07/17 45.5 0.23 0.28
ORCL 170407C00046000 C 04/07/17 46.0 0.04 0.20
ORCL 170407C00046500 C 04/07/17 46.5 0.01 0.14
ORCL 170407C00047000 C 04/07/17 47.0 0.00 0.15
ORCL 170407C00047500 C 04/07/17 47.5 0.00 0.09
ORCL 170407C00048000 C 04/07/17 48.0 0.00 0.06
ORCL 170407C00048500 C 04/07/17 48.5 0.00 0.05
ORCL 170407C00049000 C 04/07/17 49.0 0.00 0.05
ORCL 170407C00049500 C 04/07/17 49.5 0.00 0.04
ORCL 170407C00050000 C 04/07/17 50.0 0.00 0.04
ORCL 170407C00050500 C 04/07/17 50.5 0.00 0.03
ORCL 170407P00034000 P 04/07/17 34.0 0.00 0.04
ORCL 170407P00035000 P 04/07/17 35.0 0.00 0.05
ORCL 170407P00035500 P 04/07/17 35.5 0.00 0.06
ORCL 170407P00036000 P 04/07/17 36.0 0.00 0.07
ORCL 170407P00036500 P 04/07/17 36.5 0.00 0.08
ORCL 170407P00037000 P 04/07/17 37.0 0.01 0.09
ORCL 170407P00037500 P 04/07/17 37.5 0.03 0.11
ORCL 170407P00038000 P 04/07/17 38.0 0.03 0.14
ORCL 170407P00038500 P 04/07/17 38.5 0.07 0.16
ORCL 170407P00039000 P 04/07/17 39.0 0.09 0.21
ORCL 170407P00039500 P 04/07/17 39.5 0.12 0.23
ORCL 170407P00040000 P 04/07/17 40.0 0.19 0.34
ORCL 170407P00040500 P 04/07/17 40.5 0.25 0.33
ORCL 170407P00041000 P 04/07/17 41.0 0.35 0.41
ORCL 170407P00041500 P 04/07/17 41.5 0.43 0.52
ORCL 170407P00042000 P 04/07/17 42.0 0.57 0.64
ORCL 170407P00042500 P 04/07/17 42.5 0.75 0.79
ORCL 170407P00043000 P 04/07/17 43.0 0.95 0.99
ORCL 170407P00043500 P 04/07/17 43.5 1.19 1.24
ORCL 170407P00044000 P 04/07/17 44.0 1.40 1.57
ORCL 170407P00044500 P 04/07/17 44.5 1.71 2.25
ORCL 170407P00045000 P 04/07/17 45.0 0.55 3.90
ORCL 170407P00045500 P 04/07/17 45.5 1.03 4.40
ORCL 170407P00046000 P 04/07/17 46.0 1.51 4.75
ORCL 170407P00046500 P 04/07/17 46.5 1.74 5.25
ORCL 170407P00047000 P 04/07/17 47.0 2.07 5.70
ORCL 170407P00047500 P 04/07/17 47.5 2.67 6.25
ORCL 170407P00048000 P 04/07/17 48.0 2.93 6.75
ORCL 170407P00048500 P 04/07/17 48.5 3.35 7.25
ORCL 170407P00049000 P 04/07/17 49.0 3.75 7.80
ORCL 170407P00049500 P 04/07/17 49.5 4.40 8.30
ORCL 170407P00050000 P 04/07/17 50.0 4.75 8.80
ORCL 170407P00050500 P 04/07/17 50.5 5.85 9.45
ORCL 170421C00032000 C 04/21/17 32.0 10.85 11.45
ORCL 170421C00033000 C 04/21/17 33.0 9.20 11.20
ORCL 170421C00034000 C 04/21/17 34.0 8.55 9.35
ORCL 170421C00035000 C 04/21/17 35.0 7.90 8.30
ORCL 170421C00036000 C 04/21/17 36.0 6.65 7.35
ORCL 170421C00037000 C 04/21/17 37.0 5.85 6.35
ORCL 170421C00038000 C 04/21/17 38.0 5.10 5.35
ORCL 170421C00039000 C 04/21/17 39.0 4.05 4.45
ORCL 170421C00040000 C 04/21/17 40.0 3.35 3.50
ORCL 170421C00041000 C 04/21/17 41.0 2.56 2.63
ORCL 170421C00042000 C 04/21/17 42.0 1.83 1.87
ORCL 170421C00043000 C 04/21/17 43.0 1.21 1.25
ORCL 170421C00044000 C 04/21/17 44.0 0.75 0.78
ORCL 170421C00045000 C 04/21/17 45.0 0.42 0.45
ORCL 170421C00046000 C 04/21/17 46.0 0.22 0.25
ORCL 170421C00047000 C 04/21/17 47.0 0.11 0.13
ORCL 170421C00048000 C 04/21/17 48.0 0.06 0.07
ORCL 170421C00049000 C 04/21/17 49.0 0.03 0.04
ORCL 170421C00050000 C 04/21/17 50.0 0.01 0.03
ORCL 170421P00032000 P 04/21/17 32.0 0.00 0.03
ORCL 170421P00033000 P 04/21/17 33.0 0.01 0.03
ORCL 170421P00034000 P 04/21/17 34.0 0.02 0.04
ORCL 170421P00035000 P 04/21/17 35.0 0.04 0.05
ORCL 170421P00036000 P 04/21/17 36.0 0.06 0.07
ORCL 170421P00037000 P 04/21/17 37.0 0.08 0.10
ORCL 170421P00038000 P 04/21/17 38.0 0.13 0.14
ORCL 170421P00039000 P 04/21/17 39.0 0.18 0.21
ORCL 170421P00040000 P 04/21/17 40.0 0.29 0.32
ORCL 170421P00041000 P 04/21/17 41.0 0.47 0.49
ORCL 170421P00042000 P 04/21/17 42.0 0.74 0.76
ORCL 170421P00043000 P 04/21/17 43.0 1.13 1.16
ORCL 170421P00044000 P 04/21/17 44.0 1.66 1.71
ORCL 170421P00045000 P 04/21/17 45.0 2.34 2.42
ORCL 170421P00046000 P 04/21/17 46.0 3.10 3.50
ORCL 170421P00047000 P 04/21/17 47.0 3.70 4.75
ORCL 170421P00048000 P 04/21/17 48.0 4.65 5.65
ORCL 170421P00049000 P 04/21/17 49.0 5.80 6.60
ORCL 170421P00050000 P 04/21/17 50.0 6.85 7.40
ORCL 170519C00037000 C 05/19/17 37.0 6.00 6.45
ORCL 170519C00038000 C 05/19/17 38.0 5.00 5.45
ORCL 170519C00039000 C 05/19/17 39.0 4.10 4.60
ORCL 170519C00040000 C 05/19/17 40.0 3.45 3.65
ORCL 170519C00041000 C 05/19/17 41.0 2.75 2.82
ORCL 170519C00042000 C 05/19/17 42.0 2.05 2.10
ORCL 170519C00043000 C 05/19/17 43.0 1.45 1.50
ORCL 170519C00044000 C 05/19/17 44.0 0.97 1.00
ORCL 170519C00045000 C 05/19/17 45.0 0.60 0.64
ORCL 170519C00046000 C 05/19/17 46.0 0.36 0.39
ORCL 170519C00047000 C 05/19/17 47.0 0.20 0.24
ORCL 170519C00048000 C 05/19/17 48.0 0.12 0.14
ORCL 170519C00049000 C 05/19/17 49.0 0.07 0.09
ORCL 170519P00037000 P 05/19/17 37.0 0.16 0.18
ORCL 170519P00038000 P 05/19/17 38.0 0.22 0.25
ORCL 170519P00039000 P 05/19/17 39.0 0.32 0.35
ORCL 170519P00040000 P 05/19/17 40.0 0.46 0.49
ORCL 170519P00041000 P 05/19/17 41.0 0.67 0.70
ORCL 170519P00042000 P 05/19/17 42.0 0.96 1.00
ORCL 170519P00043000 P 05/19/17 43.0 1.36 1.41
ORCL 170519P00044000 P 05/19/17 44.0 1.88 1.93
ORCL 170519P00045000 P 05/19/17 45.0 2.52 2.59
ORCL 170519P00046000 P 05/19/17 46.0 3.25 3.40
ORCL 170519P00047000 P 05/19/17 47.0 4.05 4.50
ORCL 170519P00048000 P 05/19/17 48.0 4.45 5.45
ORCL 170519P00049000 P 05/19/17 49.0 5.90 6.35
ORCL 170616C00021000 C 06/16/17 21.0 21.05 22.95
ORCL 170616C00022000 C 06/16/17 22.0 19.35 22.90
ORCL 170616C00023000 C 06/16/17 23.0 18.40 21.90
ORCL 170616C00024000 C 06/16/17 24.0 17.40 20.90
ORCL 170616C00025000 C 06/16/17 25.0 16.45 19.15
ORCL 170616C00026000 C 06/16/17 26.0 15.45 18.15
ORCL 170616C00027000 C 06/16/17 27.0 14.10 17.90
ORCL 170616C00028000 C 06/16/17 28.0 14.50 15.40
ORCL 170616C00029000 C 06/16/17 29.0 13.15 15.85
ORCL 170616C00030000 C 06/16/17 30.0 12.85 13.55
ORCL 170616C00031000 C 06/16/17 31.0 11.85 12.55
ORCL 170616C00032000 C 06/16/17 32.0 10.75 11.45
ORCL 170616C00033000 C 06/16/17 33.0 9.85 10.40
ORCL 170616C00034000 C 06/16/17 34.0 8.80 9.45
ORCL 170616C00035000 C 06/16/17 35.0 8.10 8.40
ORCL 170616C00036000 C 06/16/17 36.0 7.10 7.45
ORCL 170616C00037000 C 06/16/17 37.0 6.05 6.55
ORCL 170616C00038000 C 06/16/17 38.0 5.30 5.60
ORCL 170616C00039000 C 06/16/17 39.0 4.50 4.75
ORCL 170616C00040000 C 06/16/17 40.0 3.85 3.90
ORCL 170616C00041000 C 06/16/17 41.0 3.05 3.15
ORCL 170616C00042000 C 06/16/17 42.0 2.34 2.42
ORCL 170616C00043000 C 06/16/17 43.0 1.77 1.83
ORCL 170616C00044000 C 06/16/17 44.0 1.31 1.34
ORCL 170616C00045000 C 06/16/17 45.0 0.90 0.94
ORCL 170616C00046000 C 06/16/17 46.0 0.61 0.64
ORCL 170616C00047000 C 06/16/17 47.0 0.40 0.43
ORCL 170616C00048000 C 06/16/17 48.0 0.23 0.28
ORCL 170616C00049000 C 06/16/17 49.0 0.14 0.18
ORCL 170616C00050000 C 06/16/17 50.0 0.10 0.12
ORCL 170616C00055000 C 06/16/17 55.0 0.00 0.03
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.02
ORCL 170616P00021000 P 06/16/17 21.0 0.00 0.02
ORCL 170616P00022000 P 06/16/17 22.0 0.00 0.03
ORCL 170616P00023000 P 06/16/17 23.0 0.00 0.03
ORCL 170616P00024000 P 06/16/17 24.0 0.00 0.03
ORCL 170616P00025000 P 06/16/17 25.0 0.01 0.03
ORCL 170616P00026000 P 06/16/17 26.0 0.01 0.03
ORCL 170616P00027000 P 06/16/17 27.0 0.01 0.03
ORCL 170616P00028000 P 06/16/17 28.0 0.02 0.03
ORCL 170616P00029000 P 06/16/17 29.0 0.03 0.04
ORCL 170616P00030000 P 06/16/17 30.0 0.04 0.05
ORCL 170616P00031000 P 06/16/17 31.0 0.05 0.07
ORCL 170616P00032000 P 06/16/17 32.0 0.06 0.09
ORCL 170616P00033000 P 06/16/17 33.0 0.09 0.12
ORCL 170616P00034000 P 06/16/17 34.0 0.12 0.14
ORCL 170616P00035000 P 06/16/17 35.0 0.16 0.19
ORCL 170616P00036000 P 06/16/17 36.0 0.21 0.26
ORCL 170616P00037000 P 06/16/17 37.0 0.28 0.32
ORCL 170616P00038000 P 06/16/17 38.0 0.39 0.41
ORCL 170616P00039000 P 06/16/17 39.0 0.53 0.55
ORCL 170616P00040000 P 06/16/17 40.0 0.70 0.73
ORCL 170616P00041000 P 06/16/17 41.0 0.93 1.00
ORCL 170616P00042000 P 06/16/17 42.0 1.24 1.29
ORCL 170616P00043000 P 06/16/17 43.0 1.65 1.71
ORCL 170616P00044000 P 06/16/17 44.0 2.16 2.23
ORCL 170616P00045000 P 06/16/17 45.0 2.76 2.85
ORCL 170616P00046000 P 06/16/17 46.0 3.45 3.60
ORCL 170616P00047000 P 06/16/17 47.0 4.25 4.40
ORCL 170616P00048000 P 06/16/17 48.0 5.10 5.50
ORCL 170616P00049000 P 06/16/17 49.0 5.95 6.60
ORCL 170616P00050000 P 06/16/17 50.0 6.90 7.40
ORCL 170616P00055000 P 06/16/17 55.0 10.80 13.55
ORCL 170616P00060000 P 06/16/17 60.0 15.70 18.25
ORCL 170721C00025000 C 07/21/17 25.0 17.20 18.50
ORCL 170721C00026000 C 07/21/17 26.0 16.70 17.30
ORCL 170721C00027000 C 07/21/17 27.0 15.75 16.30
ORCL 170721C00028000 C 07/21/17 28.0 14.95 15.40
ORCL 170721C00029000 C 07/21/17 29.0 13.95 14.30
ORCL 170721C00030000 C 07/21/17 30.0 12.85 13.55
ORCL 170721C00031000 C 07/21/17 31.0 11.90 12.35
ORCL 170721C00032000 C 07/21/17 32.0 11.00 11.40
ORCL 170721C00033000 C 07/21/17 33.0 10.05 10.40
ORCL 170721C00034000 C 07/21/17 34.0 9.05 9.50
ORCL 170721C00035000 C 07/21/17 35.0 8.15 8.50
ORCL 170721C00036000 C 07/21/17 36.0 7.15 7.55
ORCL 170721C00037000 C 07/21/17 37.0 6.30 6.65
ORCL 170721C00038000 C 07/21/17 38.0 5.50 5.75
ORCL 170721C00039000 C 07/21/17 39.0 4.65 4.90
ORCL 170721C00040000 C 07/21/17 40.0 3.85 4.15
ORCL 170721C00041000 C 07/21/17 41.0 3.25 3.35
ORCL 170721C00042000 C 07/21/17 42.0 2.65 2.70
ORCL 170721C00043000 C 07/21/17 43.0 2.07 2.10
ORCL 170721C00044000 C 07/21/17 44.0 1.57 1.61
ORCL 170721C00045000 C 07/21/17 45.0 1.16 1.19
ORCL 170721C00046000 C 07/21/17 46.0 0.83 0.86
ORCL 170721C00047000 C 07/21/17 47.0 0.58 0.61
ORCL 170721C00048000 C 07/21/17 48.0 0.40 0.42
ORCL 170721C00049000 C 07/21/17 49.0 0.26 0.29
ORCL 170721C00050000 C 07/21/17 50.0 0.17 0.20
ORCL 170721C00055000 C 07/21/17 55.0 0.00 0.04
ORCL 170721C00060000 C 07/21/17 60.0 0.00 0.02
ORCL 170721P00025000 P 07/21/17 25.0 0.01 0.05
ORCL 170721P00026000 P 07/21/17 26.0 0.02 0.05
ORCL 170721P00027000 P 07/21/17 27.0 0.03 0.05
ORCL 170721P00028000 P 07/21/17 28.0 0.04 0.09
ORCL 170721P00029000 P 07/21/17 29.0 0.06 0.10
ORCL 170721P00030000 P 07/21/17 30.0 0.08 0.11
ORCL 170721P00031000 P 07/21/17 31.0 0.10 0.15
ORCL 170721P00032000 P 07/21/17 32.0 0.13 0.18
ORCL 170721P00033000 P 07/21/17 33.0 0.17 0.23
ORCL 170721P00034000 P 07/21/17 34.0 0.21 0.27
ORCL 170721P00035000 P 07/21/17 35.0 0.27 0.33
ORCL 170721P00036000 P 07/21/17 36.0 0.35 0.40
ORCL 170721P00037000 P 07/21/17 37.0 0.45 0.48
ORCL 170721P00038000 P 07/21/17 38.0 0.58 0.61
ORCL 170721P00039000 P 07/21/17 39.0 0.75 0.79
ORCL 170721P00040000 P 07/21/17 40.0 0.97 1.01
ORCL 170721P00041000 P 07/21/17 41.0 1.25 1.29
ORCL 170721P00042000 P 07/21/17 42.0 1.60 1.65
ORCL 170721P00043000 P 07/21/17 43.0 2.02 2.07
ORCL 170721P00044000 P 07/21/17 44.0 2.53 2.60
ORCL 170721P00045000 P 07/21/17 45.0 3.10 3.20
ORCL 170721P00046000 P 07/21/17 46.0 3.75 3.85
ORCL 170721P00047000 P 07/21/17 47.0 4.50 4.65
ORCL 170721P00048000 P 07/21/17 48.0 5.30 5.65
ORCL 170721P00049000 P 07/21/17 49.0 6.15 6.55
ORCL 170721P00050000 P 07/21/17 50.0 7.05 7.45
ORCL 170721P00055000 P 07/21/17 55.0 11.85 12.25
ORCL 170721P00060000 P 07/21/17 60.0 16.60 17.90
ORCL 170915C00025000 C 09/15/17 25.0 16.45 19.70
ORCL 170915C00026000 C 09/15/17 26.0 16.75 17.65
ORCL 170915C00027000 C 09/15/17 27.0 15.80 16.65
ORCL 170915C00028000 C 09/15/17 28.0 14.65 15.65
ORCL 170915C00029000 C 09/15/17 29.0 13.80 14.70
ORCL 170915C00030000 C 09/15/17 30.0 12.85 13.70
ORCL 170915C00031000 C 09/15/17 31.0 11.90 12.75
ORCL 170915C00032000 C 09/15/17 32.0 10.95 11.80
ORCL 170915C00033000 C 09/15/17 33.0 9.95 11.85
ORCL 170915C00034000 C 09/15/17 34.0 9.05 9.65
ORCL 170915C00035000 C 09/15/17 35.0 8.10 8.70
ORCL 170915C00036000 C 09/15/17 36.0 7.15 7.75
ORCL 170915C00037000 C 09/15/17 37.0 6.60 6.90
ORCL 170915C00038000 C 09/15/17 38.0 5.75 6.05
ORCL 170915C00039000 C 09/15/17 39.0 4.95 5.25
ORCL 170915C00040000 C 09/15/17 40.0 4.15 4.50
ORCL 170915C00041000 C 09/15/17 41.0 3.60 3.75
ORCL 170915C00042000 C 09/15/17 42.0 3.00 3.10
ORCL 170915C00043000 C 09/15/17 43.0 2.42 2.50
ORCL 170915C00044000 C 09/15/17 44.0 1.92 2.00
ORCL 170915C00045000 C 09/15/17 45.0 1.49 1.57
ORCL 170915C00046000 C 09/15/17 46.0 1.13 1.20
ORCL 170915C00047000 C 09/15/17 47.0 0.84 0.91
ORCL 170915C00048000 C 09/15/17 48.0 0.61 0.67
ORCL 170915C00049000 C 09/15/17 49.0 0.43 0.50
ORCL 170915P00025000 P 09/15/17 25.0 0.06 0.10
ORCL 170915P00026000 P 09/15/17 26.0 0.08 0.12
ORCL 170915P00027000 P 09/15/17 27.0 0.10 0.14
ORCL 170915P00028000 P 09/15/17 28.0 0.12 0.16
ORCL 170915P00029000 P 09/15/17 29.0 0.14 0.19
ORCL 170915P00030000 P 09/15/17 30.0 0.17 0.22
ORCL 170915P00031000 P 09/15/17 31.0 0.21 0.26
ORCL 170915P00032000 P 09/15/17 32.0 0.25 0.31
ORCL 170915P00033000 P 09/15/17 33.0 0.30 0.36
ORCL 170915P00034000 P 09/15/17 34.0 0.37 0.43
ORCL 170915P00035000 P 09/15/17 35.0 0.45 0.51
ORCL 170915P00036000 P 09/15/17 36.0 0.55 0.61
ORCL 170915P00037000 P 09/15/17 37.0 0.68 0.74
ORCL 170915P00038000 P 09/15/17 38.0 0.84 0.90
ORCL 170915P00039000 P 09/15/17 39.0 1.04 1.10
ORCL 170915P00040000 P 09/15/17 40.0 1.28 1.34
ORCL 170915P00041000 P 09/15/17 41.0 1.57 1.64
ORCL 170915P00042000 P 09/15/17 42.0 1.94 2.00
ORCL 170915P00043000 P 09/15/17 43.0 2.36 2.43
ORCL 170915P00044000 P 09/15/17 44.0 2.85 2.94
ORCL 170915P00045000 P 09/15/17 45.0 3.40 3.50
ORCL 170915P00046000 P 09/15/17 46.0 4.05 4.15
ORCL 170915P00047000 P 09/15/17 47.0 4.75 4.85
ORCL 170915P00048000 P 09/15/17 48.0 5.45 5.75
ORCL 170915P00049000 P 09/15/17 49.0 6.25 6.85
ORCL 180119C00018000 C 01/19/18 18.0 23.05 26.20
ORCL 180119C00020000 C 01/19/18 20.0 21.55 24.30
ORCL 180119C00023000 C 01/19/18 23.0 19.85 21.10
ORCL 180119C00025000 C 01/19/18 25.0 17.90 19.15
ORCL 180119C00028000 C 01/19/18 28.0 14.95 16.60
ORCL 180119C00030000 C 01/19/18 30.0 13.05 14.75
ORCL 180119C00033000 C 01/19/18 33.0 10.20 11.45
ORCL 180119C00035000 C 01/19/18 35.0 8.80 9.20
ORCL 180119C00037000 C 01/19/18 37.0 7.35 7.55
ORCL 180119C00040000 C 01/19/18 40.0 5.20 5.35
ORCL 180119C00042000 C 01/19/18 42.0 3.95 4.05
ORCL 180119C00045000 C 01/19/18 45.0 2.51 2.52
ORCL 180119C00047000 C 01/19/18 47.0 1.68 1.76
ORCL 180119C00050000 C 01/19/18 50.0 0.90 0.97
ORCL 180119C00055000 C 01/19/18 55.0 0.27 0.33
ORCL 180119C00060000 C 01/19/18 60.0 0.07 0.11
ORCL 180119P00018000 P 01/19/18 18.0 0.05 0.11
ORCL 180119P00020000 P 01/19/18 20.0 0.09 0.15
ORCL 180119P00023000 P 01/19/18 23.0 0.19 0.23
ORCL 180119P00025000 P 01/19/18 25.0 0.25 0.29
ORCL 180119P00028000 P 01/19/18 28.0 0.38 0.43
ORCL 180119P00030000 P 01/19/18 30.0 0.50 0.56
ORCL 180119P00033000 P 01/19/18 33.0 0.81 0.84
ORCL 180119P00035000 P 01/19/18 35.0 1.08 1.11
ORCL 180119P00037000 P 01/19/18 37.0 1.46 1.49
ORCL 180119P00040000 P 01/19/18 40.0 2.26 2.29
ORCL 180119P00042000 P 01/19/18 42.0 3.00 3.05
ORCL 180119P00045000 P 01/19/18 45.0 4.40 4.50
ORCL 180119P00047000 P 01/19/18 47.0 5.60 5.75
ORCL 180119P00050000 P 01/19/18 50.0 7.80 7.95
ORCL 180119P00055000 P 01/19/18 55.0 12.15 12.95
ORCL 180119P00060000 P 01/19/18 60.0 16.80 17.70
ORCL 190118C00020000 C 01/18/19 20.0 22.75 25.85
ORCL 190118C00023000 C 01/18/19 23.0 19.00 23.25
ORCL 190118C00025000 C 01/18/19 25.0 17.95 19.75
ORCL 190118C00028000 C 01/18/19 28.0 15.25 17.10
ORCL 190118C00030000 C 01/18/19 30.0 13.55 14.40
ORCL 190118C00033000 C 01/18/19 33.0 11.35 11.85
ORCL 190118C00035000 C 01/18/19 35.0 9.85 10.30
ORCL 190118C00037000 C 01/18/19 37.0 8.40 8.90
ORCL 190118C00040000 C 01/18/19 40.0 6.50 6.95
ORCL 190118C00042000 C 01/18/19 42.0 5.45 5.85
ORCL 190118C00045000 C 01/18/19 45.0 4.05 4.40
ORCL 190118C00047000 C 01/18/19 47.0 3.35 3.55
ORCL 190118C00050000 C 01/18/19 50.0 2.25 2.64
ORCL 190118C00055000 C 01/18/19 55.0 1.13 1.39
ORCL 190118P00020000 P 01/18/19 20.0 0.33 0.52
ORCL 190118P00023000 P 01/18/19 23.0 0.51 0.74
ORCL 190118P00025000 P 01/18/19 25.0 0.70 0.93
ORCL 190118P00028000 P 01/18/19 28.0 0.98 1.23
ORCL 190118P00030000 P 01/18/19 30.0 1.26 1.50
ORCL 190118P00033000 P 01/18/19 33.0 1.79 2.01
ORCL 190118P00035000 P 01/18/19 35.0 2.26 2.47
ORCL 190118P00037000 P 01/18/19 37.0 2.80 2.91
ORCL 190118P00040000 P 01/18/19 40.0 3.80 3.95
ORCL 190118P00042000 P 01/18/19 42.0 4.60 4.95
ORCL 190118P00045000 P 01/18/19 45.0 6.10 6.50
ORCL 190118P00047000 P 01/18/19 47.0 7.20 7.65
ORCL 190118P00050000 P 01/18/19 50.0 9.15 9.60
ORCL 190118P00055000 P 01/18/19 55.0 12.95 13.45

OPRA data is delayed 15 minutes.