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 (2015-02-13)Premium Content

Oracle Corp (ORCL)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150501C00034500 C 05/01/15 34.5 8.20 9.15
ORCL 150501C00035000 C 05/01/15 35.0 7.50 8.20
ORCL 150501C00035500 C 05/01/15 35.5 7.00 8.45
ORCL 150501C00036000 C 05/01/15 36.0 6.70 7.20
ORCL 150501C00036500 C 05/01/15 36.5 6.20 6.70
ORCL 150501C00037000 C 05/01/15 37.0 5.70 6.65
ORCL 150501C00037500 C 05/01/15 37.5 5.20 5.70
ORCL 150501C00038000 C 05/01/15 38.0 4.70 5.20
ORCL 150501C00038500 C 05/01/15 38.5 4.20 4.70
ORCL 150501C00039000 C 05/01/15 39.0 3.70 4.90
ORCL 150501C00039500 C 05/01/15 39.5 3.20 3.70
ORCL 150501C00040000 C 05/01/15 40.0 2.75 3.20
ORCL 150501C00040500 C 05/01/15 40.5 2.24 3.15
ORCL 150501C00041000 C 05/01/15 41.0 1.76 2.20
ORCL 150501C00041500 C 05/01/15 41.5 1.61 1.68
ORCL 150501C00042000 C 05/01/15 42.0 1.14 1.26
ORCL 150501C00042500 C 05/01/15 42.5 0.76 0.79
ORCL 150501C00043000 C 05/01/15 43.0 0.42 0.46
ORCL 150501C00043500 C 05/01/15 43.5 0.19 0.23
ORCL 150501C00044000 C 05/01/15 44.0 0.08 0.10
ORCL 150501C00044500 C 05/01/15 44.5 0.02 0.06
ORCL 150501C00045000 C 05/01/15 45.0 0.01 0.03
ORCL 150501C00045500 C 05/01/15 45.5 0.00 0.02
ORCL 150501C00046000 C 05/01/15 46.0 0.00 0.02
ORCL 150501C00046500 C 05/01/15 46.5 0.00 0.02
ORCL 150501C00047000 C 05/01/15 47.0 0.00 0.02
ORCL 150501C00047500 C 05/01/15 47.5 0.00 0.02
ORCL 150501C00048000 C 05/01/15 48.0 0.00 0.02
ORCL 150501C00048500 C 05/01/15 48.5 0.00 0.02
ORCL 150501C00049000 C 05/01/15 49.0 0.00 0.02
ORCL 150501C00049500 C 05/01/15 49.5 0.00 0.02
ORCL 150501C00050000 C 05/01/15 50.0 0.00 0.02
ORCL 150501C00050500 C 05/01/15 50.5 0.00 0.02
ORCL 150501C00051000 C 05/01/15 51.0 0.00 0.02
ORCL 150501C00051500 C 05/01/15 51.5 0.00 0.02
ORCL 150501C00052000 C 05/01/15 52.0 0.00 0.02
ORCL 150501C00052500 C 05/01/15 52.5 0.00 0.02
ORCL 150501C00053000 C 05/01/15 53.0 0.00 0.02
ORCL 150501C00055000 C 05/01/15 55.0 0.00 0.02
ORCL 150501C00060000 C 05/01/15 60.0 0.00 0.02
ORCL 150501P00034500 P 05/01/15 34.5 0.00 0.02
ORCL 150501P00035000 P 05/01/15 35.0 0.00 0.02
ORCL 150501P00035500 P 05/01/15 35.5 0.00 0.02
ORCL 150501P00036000 P 05/01/15 36.0 0.00 0.02
ORCL 150501P00036500 P 05/01/15 36.5 0.00 0.02
ORCL 150501P00037000 P 05/01/15 37.0 0.00 0.02
ORCL 150501P00037500 P 05/01/15 37.5 0.00 0.02
ORCL 150501P00038000 P 05/01/15 38.0 0.00 0.02
ORCL 150501P00038500 P 05/01/15 38.5 0.00 0.02
ORCL 150501P00039000 P 05/01/15 39.0 0.00 0.03
ORCL 150501P00039500 P 05/01/15 39.5 0.00 0.03
ORCL 150501P00040000 P 05/01/15 40.0 0.00 0.04
ORCL 150501P00040500 P 05/01/15 40.5 0.00 0.05
ORCL 150501P00041000 P 05/01/15 41.0 0.02 0.06
ORCL 150501P00041500 P 05/01/15 41.5 0.03 0.09
ORCL 150501P00042000 P 05/01/15 42.0 0.07 0.10
ORCL 150501P00042500 P 05/01/15 42.5 0.16 0.18
ORCL 150501P00043000 P 05/01/15 43.0 0.32 0.34
ORCL 150501P00043500 P 05/01/15 43.5 0.59 0.62
ORCL 150501P00044000 P 05/01/15 44.0 0.96 1.00
ORCL 150501P00044500 P 05/01/15 44.5 1.05 1.81
ORCL 150501P00045000 P 05/01/15 45.0 1.43 2.29
ORCL 150501P00045500 P 05/01/15 45.5 1.91 2.77
ORCL 150501P00046000 P 05/01/15 46.0 2.15 3.30
ORCL 150501P00046500 P 05/01/15 46.5 2.89 3.80
ORCL 150501P00047000 P 05/01/15 47.0 3.10 4.30
ORCL 150501P00047500 P 05/01/15 47.5 3.90 4.80
ORCL 150501P00048000 P 05/01/15 48.0 4.10 5.30
ORCL 150501P00048500 P 05/01/15 48.5 4.60 5.85
ORCL 150501P00049000 P 05/01/15 49.0 5.05 6.30
ORCL 150501P00049500 P 05/01/15 49.5 5.50 6.80
ORCL 150501P00050000 P 05/01/15 50.0 6.00 7.30
ORCL 150501P00050500 P 05/01/15 50.5 6.50 7.80
ORCL 150501P00051000 P 05/01/15 51.0 6.95 8.50
ORCL 150501P00051500 P 05/01/15 51.5 6.50 10.30
ORCL 150501P00052000 P 05/01/15 52.0 7.00 10.80
ORCL 150501P00052500 P 05/01/15 52.5 7.50 11.30
ORCL 150501P00053000 P 05/01/15 53.0 8.00 11.80
ORCL 150501P00055000 P 05/01/15 55.0 10.00 13.80
ORCL 150501P00060000 P 05/01/15 60.0 15.15 18.70
ORCL 150508C00035000 C 05/08/15 35.0 6.20 10.00
ORCL 150508C00035500 C 05/08/15 35.5 5.70 8.45
ORCL 150508C00036000 C 05/08/15 36.0 6.70 7.20
ORCL 150508C00036500 C 05/08/15 36.5 6.20 6.70
ORCL 150508C00037000 C 05/08/15 37.0 5.70 6.20
ORCL 150508C00037500 C 05/08/15 37.5 5.20 5.70
ORCL 150508C00038000 C 05/08/15 38.0 4.75 5.65
ORCL 150508C00038500 C 05/08/15 38.5 4.20 4.70
ORCL 150508C00039000 C 05/08/15 39.0 3.75 4.25
ORCL 150508C00039500 C 05/08/15 39.5 3.25 3.75
ORCL 150508C00040000 C 05/08/15 40.0 2.78 3.25
ORCL 150508C00040500 C 05/08/15 40.5 2.26 2.75
ORCL 150508C00041000 C 05/08/15 41.0 1.83 2.27
ORCL 150508C00041500 C 05/08/15 41.5 1.69 1.80
ORCL 150508C00042000 C 05/08/15 42.0 1.29 1.33
ORCL 150508C00042500 C 05/08/15 42.5 0.87 0.95
ORCL 150508C00043000 C 05/08/15 43.0 0.58 0.62
ORCL 150508C00043500 C 05/08/15 43.5 0.34 0.38
ORCL 150508C00044000 C 05/08/15 44.0 0.18 0.21
ORCL 150508C00044500 C 05/08/15 44.5 0.09 0.12
ORCL 150508C00045000 C 05/08/15 45.0 0.05 0.07
ORCL 150508C00045500 C 05/08/15 45.5 0.01 0.04
ORCL 150508C00046000 C 05/08/15 46.0 0.00 0.03
ORCL 150508C00046500 C 05/08/15 46.5 0.00 0.03
ORCL 150508C00047000 C 05/08/15 47.0 0.00 0.02
ORCL 150508C00047500 C 05/08/15 47.5 0.00 0.02
ORCL 150508C00048000 C 05/08/15 48.0 0.00 0.02
ORCL 150508C00048500 C 05/08/15 48.5 0.00 0.02
ORCL 150508C00049000 C 05/08/15 49.0 0.00 0.02
ORCL 150508C00049500 C 05/08/15 49.5 0.00 0.02
ORCL 150508C00050000 C 05/08/15 50.0 0.00 0.02
ORCL 150508C00050500 C 05/08/15 50.5 0.00 0.02
ORCL 150508C00051000 C 05/08/15 51.0 0.00 0.02
ORCL 150508C00051500 C 05/08/15 51.5 0.00 0.02
ORCL 150508C00052000 C 05/08/15 52.0 0.00 0.02
ORCL 150508C00052500 C 05/08/15 52.5 0.00 0.02
ORCL 150508C00053000 C 05/08/15 53.0 0.00 0.02
ORCL 150508C00055000 C 05/08/15 55.0 0.00 0.02
ORCL 150508P00035000 P 05/08/15 35.0 0.00 0.02
ORCL 150508P00035500 P 05/08/15 35.5 0.00 0.02
ORCL 150508P00036000 P 05/08/15 36.0 0.00 0.02
ORCL 150508P00036500 P 05/08/15 36.5 0.00 0.03
ORCL 150508P00037000 P 05/08/15 37.0 0.00 0.03
ORCL 150508P00037500 P 05/08/15 37.5 0.00 0.03
ORCL 150508P00038000 P 05/08/15 38.0 0.00 0.03
ORCL 150508P00038500 P 05/08/15 38.5 0.01 0.04
ORCL 150508P00039000 P 05/08/15 39.0 0.00 0.05
ORCL 150508P00039500 P 05/08/15 39.5 0.01 0.06
ORCL 150508P00040000 P 05/08/15 40.0 0.01 0.07
ORCL 150508P00040500 P 05/08/15 40.5 0.04 0.08
ORCL 150508P00041000 P 05/08/15 41.0 0.07 0.12
ORCL 150508P00041500 P 05/08/15 41.5 0.11 0.13
ORCL 150508P00042000 P 05/08/15 42.0 0.19 0.21
ORCL 150508P00042500 P 05/08/15 42.5 0.30 0.32
ORCL 150508P00043000 P 05/08/15 43.0 0.48 0.51
ORCL 150508P00043500 P 05/08/15 43.5 0.73 0.77
ORCL 150508P00044000 P 05/08/15 44.0 1.06 1.11
ORCL 150508P00044500 P 05/08/15 44.5 1.42 1.58
ORCL 150508P00045000 P 05/08/15 45.0 1.49 2.35
ORCL 150508P00045500 P 05/08/15 45.5 1.94 2.84
ORCL 150508P00046000 P 05/08/15 46.0 2.42 3.30
ORCL 150508P00046500 P 05/08/15 46.5 2.65 3.80
ORCL 150508P00047000 P 05/08/15 47.0 3.40 4.30
ORCL 150508P00047500 P 05/08/15 47.5 3.60 4.80
ORCL 150508P00048000 P 05/08/15 48.0 4.10 5.30
ORCL 150508P00048500 P 05/08/15 48.5 4.60 5.85
ORCL 150508P00049000 P 05/08/15 49.0 5.05 6.30
ORCL 150508P00049500 P 05/08/15 49.5 5.50 6.80
ORCL 150508P00050000 P 05/08/15 50.0 6.00 7.30
ORCL 150508P00050500 P 05/08/15 50.5 6.50 7.80
ORCL 150508P00051000 P 05/08/15 51.0 6.00 9.80
ORCL 150508P00051500 P 05/08/15 51.5 6.50 10.30
ORCL 150508P00052000 P 05/08/15 52.0 7.00 10.80
ORCL 150508P00052500 P 05/08/15 52.5 7.50 11.30
ORCL 150508P00053000 P 05/08/15 53.0 8.00 11.80
ORCL 150508P00055000 P 05/08/15 55.0 10.00 13.80
ORCL 150515C00026000 C 05/15/15 26.0 15.30 18.65
ORCL 150515C00027000 C 05/15/15 27.0 14.35 17.65
ORCL 150515C00028000 C 05/15/15 28.0 14.50 16.60
ORCL 150515C00029000 C 05/15/15 29.0 13.50 15.45
ORCL 150515C00030000 C 05/15/15 30.0 12.50 14.60
ORCL 150515C00031000 C 05/15/15 31.0 10.20 14.00
ORCL 150515C00032000 C 05/15/15 32.0 9.20 12.35
ORCL 150515C00033000 C 05/15/15 33.0 8.20 11.05
ORCL 150515C00034000 C 05/15/15 34.0 7.30 9.35
ORCL 150515C00034500 C 05/15/15 34.5 8.25 9.15
ORCL 150515C00035000 C 05/15/15 35.0 7.75 8.25
ORCL 150515C00035500 C 05/15/15 35.5 7.25 7.70
ORCL 150515C00036000 C 05/15/15 36.0 6.75 7.95
ORCL 150515C00036500 C 05/15/15 36.5 6.25 7.15
ORCL 150515C00037000 C 05/15/15 37.0 5.75 6.20
ORCL 150515C00037500 C 05/15/15 37.5 5.25 5.75
ORCL 150515C00038000 C 05/15/15 38.0 4.75 6.05
ORCL 150515C00038500 C 05/15/15 38.5 4.25 4.75
ORCL 150515C00039000 C 05/15/15 39.0 3.80 4.65
ORCL 150515C00039500 C 05/15/15 39.5 3.30 3.95
ORCL 150515C00040000 C 05/15/15 40.0 2.80 3.25
ORCL 150515C00040500 C 05/15/15 40.5 2.38 2.82
ORCL 150515C00041000 C 05/15/15 41.0 2.04 2.32
ORCL 150515C00041500 C 05/15/15 41.5 1.75 1.88
ORCL 150515C00042000 C 05/15/15 42.0 1.33 1.44
ORCL 150515C00042500 C 05/15/15 42.5 1.01 1.05
ORCL 150515C00043000 C 05/15/15 43.0 0.70 0.73
ORCL 150515C00043500 C 05/15/15 43.5 0.46 0.48
ORCL 150515C00044000 C 05/15/15 44.0 0.28 0.30
ORCL 150515C00044500 C 05/15/15 44.5 0.16 0.18
ORCL 150515C00045000 C 05/15/15 45.0 0.09 0.12
ORCL 150515C00045500 C 05/15/15 45.5 0.05 0.07
ORCL 150515C00046000 C 05/15/15 46.0 0.03 0.05
ORCL 150515C00046500 C 05/15/15 46.5 0.02 0.03
ORCL 150515C00047000 C 05/15/15 47.0 0.01 0.03
ORCL 150515C00047500 C 05/15/15 47.5 0.00 0.03
ORCL 150515C00048000 C 05/15/15 48.0 0.00 0.02
ORCL 150515C00048500 C 05/15/15 48.5 0.00 0.02
ORCL 150515C00049000 C 05/15/15 49.0 0.00 0.02
ORCL 150515C00049500 C 05/15/15 49.5 0.00 0.02
ORCL 150515C00050000 C 05/15/15 50.0 0.00 0.02
ORCL 150515C00050500 C 05/15/15 50.5 0.00 0.02
ORCL 150515C00051000 C 05/15/15 51.0 0.00 0.02
ORCL 150515C00051500 C 05/15/15 51.5 0.00 0.02
ORCL 150515C00052000 C 05/15/15 52.0 0.00 0.02
ORCL 150515C00052500 C 05/15/15 52.5 0.00 0.02
ORCL 150515C00053000 C 05/15/15 53.0 0.00 0.02
ORCL 150515C00055000 C 05/15/15 55.0 0.00 0.02
ORCL 150515C00060000 C 05/15/15 60.0 0.00 0.02
ORCL 150515C00065000 C 05/15/15 65.0 0.00 0.02
ORCL 150515P00026000 P 05/15/15 26.0 0.00 0.02
ORCL 150515P00027000 P 05/15/15 27.0 0.00 0.02
ORCL 150515P00028000 P 05/15/15 28.0 0.00 0.02
ORCL 150515P00029000 P 05/15/15 29.0 0.00 0.02
ORCL 150515P00030000 P 05/15/15 30.0 0.00 0.02
ORCL 150515P00031000 P 05/15/15 31.0 0.00 0.02
ORCL 150515P00032000 P 05/15/15 32.0 0.00 0.02
ORCL 150515P00033000 P 05/15/15 33.0 0.00 0.02
ORCL 150515P00034000 P 05/15/15 34.0 0.00 0.02
ORCL 150515P00034500 P 05/15/15 34.5 0.00 0.03
ORCL 150515P00035000 P 05/15/15 35.0 0.01 0.03
ORCL 150515P00035500 P 05/15/15 35.5 0.01 0.03
ORCL 150515P00036000 P 05/15/15 36.0 0.01 0.03
ORCL 150515P00036500 P 05/15/15 36.5 0.01 0.03
ORCL 150515P00037000 P 05/15/15 37.0 0.01 0.03
ORCL 150515P00037500 P 05/15/15 37.5 0.02 0.05
ORCL 150515P00038000 P 05/15/15 38.0 0.02 0.05
ORCL 150515P00038500 P 05/15/15 38.5 0.02 0.05
ORCL 150515P00039000 P 05/15/15 39.0 0.03 0.06
ORCL 150515P00039500 P 05/15/15 39.5 0.04 0.07
ORCL 150515P00040000 P 05/15/15 40.0 0.06 0.09
ORCL 150515P00040500 P 05/15/15 40.5 0.09 0.10
ORCL 150515P00041000 P 05/15/15 41.0 0.12 0.14
ORCL 150515P00041500 P 05/15/15 41.5 0.18 0.20
ORCL 150515P00042000 P 05/15/15 42.0 0.27 0.29
ORCL 150515P00042500 P 05/15/15 42.5 0.41 0.43
ORCL 150515P00043000 P 05/15/15 43.0 0.58 0.62
ORCL 150515P00043500 P 05/15/15 43.5 0.83 0.87
ORCL 150515P00044000 P 05/15/15 44.0 1.16 1.20
ORCL 150515P00044500 P 05/15/15 44.5 1.54 1.58
ORCL 150515P00045000 P 05/15/15 45.0 1.91 2.14
ORCL 150515P00045500 P 05/15/15 45.5 1.98 2.84
ORCL 150515P00046000 P 05/15/15 46.0 2.44 3.30
ORCL 150515P00046500 P 05/15/15 46.5 2.91 3.80
ORCL 150515P00047000 P 05/15/15 47.0 3.40 4.30
ORCL 150515P00047500 P 05/15/15 47.5 3.90 4.80
ORCL 150515P00048000 P 05/15/15 48.0 4.10 5.30
ORCL 150515P00048500 P 05/15/15 48.5 4.85 5.80
ORCL 150515P00049000 P 05/15/15 49.0 5.05 6.30
ORCL 150515P00049500 P 05/15/15 49.5 5.90 6.80
ORCL 150515P00050000 P 05/15/15 50.0 6.00 7.30
ORCL 150515P00050500 P 05/15/15 50.5 6.85 7.80
ORCL 150515P00051000 P 05/15/15 51.0 7.00 8.35
ORCL 150515P00051500 P 05/15/15 51.5 7.50 8.85
ORCL 150515P00052000 P 05/15/15 52.0 8.00 9.35
ORCL 150515P00052500 P 05/15/15 52.5 7.50 11.30
ORCL 150515P00053000 P 05/15/15 53.0 8.75 10.45
ORCL 150515P00055000 P 05/15/15 55.0 10.00 13.80
ORCL 150515P00060000 P 05/15/15 60.0 15.00 18.80
ORCL 150515P00065000 P 05/15/15 65.0 20.05 23.80
ORCL 150522C00035000 C 05/22/15 35.0 7.75 9.00
ORCL 150522C00036000 C 05/22/15 36.0 6.75 7.95
ORCL 150522C00036500 C 05/22/15 36.5 6.25 7.50
ORCL 150522C00037000 C 05/22/15 37.0 5.75 7.00
ORCL 150522C00037500 C 05/22/15 37.5 5.25 6.20
ORCL 150522C00038000 C 05/22/15 38.0 4.80 5.45
ORCL 150522C00038500 C 05/22/15 38.5 4.30 5.40
ORCL 150522C00039000 C 05/22/15 39.0 3.80 4.40
ORCL 150522C00039500 C 05/22/15 39.5 3.35 4.00
ORCL 150522C00040000 C 05/22/15 40.0 3.10 3.30
ORCL 150522C00040500 C 05/22/15 40.5 2.51 2.84
ORCL 150522C00041000 C 05/22/15 41.0 2.24 2.39
ORCL 150522C00041500 C 05/22/15 41.5 1.80 1.96
ORCL 150522C00042000 C 05/22/15 42.0 1.47 1.53
ORCL 150522C00042500 C 05/22/15 42.5 1.10 1.18
ORCL 150522C00043000 C 05/22/15 43.0 0.80 0.86
ORCL 150522C00043500 C 05/22/15 43.5 0.56 0.61
ORCL 150522C00044000 C 05/22/15 44.0 0.36 0.40
ORCL 150522C00044500 C 05/22/15 44.5 0.23 0.25
ORCL 150522C00045000 C 05/22/15 45.0 0.14 0.16
ORCL 150522C00045500 C 05/22/15 45.5 0.07 0.10
ORCL 150522C00046000 C 05/22/15 46.0 0.03 0.08
ORCL 150522C00046500 C 05/22/15 46.5 0.02 0.05
ORCL 150522C00047000 C 05/22/15 47.0 0.01 0.04
ORCL 150522C00047500 C 05/22/15 47.5 0.01 0.03
ORCL 150522C00048000 C 05/22/15 48.0 0.00 0.03
ORCL 150522C00048500 C 05/22/15 48.5 0.00 0.03
ORCL 150522C00049000 C 05/22/15 49.0 0.00 0.02
ORCL 150522C00049500 C 05/22/15 49.5 0.00 0.02
ORCL 150522C00050000 C 05/22/15 50.0 0.00 0.02
ORCL 150522C00050500 C 05/22/15 50.5 0.00 0.02
ORCL 150522C00051000 C 05/22/15 51.0 0.00 0.02
ORCL 150522C00051500 C 05/22/15 51.5 0.00 0.02
ORCL 150522C00052000 C 05/22/15 52.0 0.00 0.02
ORCL 150522C00052500 C 05/22/15 52.5 0.00 0.02
ORCL 150522C00053000 C 05/22/15 53.0 0.00 0.02
ORCL 150522P00035000 P 05/22/15 35.0 0.00 0.03
ORCL 150522P00036000 P 05/22/15 36.0 0.01 0.04
ORCL 150522P00036500 P 05/22/15 36.5 0.01 0.05
ORCL 150522P00037000 P 05/22/15 37.0 0.01 0.06
ORCL 150522P00037500 P 05/22/15 37.5 0.01 0.07
ORCL 150522P00038000 P 05/22/15 38.0 0.02 0.06
ORCL 150522P00038500 P 05/22/15 38.5 0.02 0.09
ORCL 150522P00039000 P 05/22/15 39.0 0.03 0.10
ORCL 150522P00039500 P 05/22/15 39.5 0.05 0.12
ORCL 150522P00040000 P 05/22/15 40.0 0.09 0.12
ORCL 150522P00040500 P 05/22/15 40.5 0.13 0.15
ORCL 150522P00041000 P 05/22/15 41.0 0.18 0.21
ORCL 150522P00041500 P 05/22/15 41.5 0.25 0.28
ORCL 150522P00042000 P 05/22/15 42.0 0.35 0.38
ORCL 150522P00042500 P 05/22/15 42.5 0.49 0.53
ORCL 150522P00043000 P 05/22/15 43.0 0.67 0.72
ORCL 150522P00043500 P 05/22/15 43.5 0.90 0.97
ORCL 150522P00044000 P 05/22/15 44.0 1.20 1.35
ORCL 150522P00044500 P 05/22/15 44.5 1.55 1.69
ORCL 150522P00045000 P 05/22/15 45.0 1.96 2.09
ORCL 150522P00045500 P 05/22/15 45.5 2.02 2.88
ORCL 150522P00046000 P 05/22/15 46.0 2.38 3.30
ORCL 150522P00046500 P 05/22/15 46.5 2.68 3.80
ORCL 150522P00047000 P 05/22/15 47.0 3.10 4.30
ORCL 150522P00047500 P 05/22/15 47.5 3.60 4.80
ORCL 150522P00048000 P 05/22/15 48.0 4.10 5.30
ORCL 150522P00048500 P 05/22/15 48.5 4.60 5.80
ORCL 150522P00049000 P 05/22/15 49.0 5.05 6.30
ORCL 150522P00049500 P 05/22/15 49.5 5.50 6.80
ORCL 150522P00050000 P 05/22/15 50.0 6.00 7.30
ORCL 150522P00050500 P 05/22/15 50.5 6.50 7.80
ORCL 150522P00051000 P 05/22/15 51.0 6.00 9.80
ORCL 150522P00051500 P 05/22/15 51.5 6.50 10.30
ORCL 150522P00052000 P 05/22/15 52.0 7.00 10.80
ORCL 150522P00052500 P 05/22/15 52.5 7.50 11.30
ORCL 150522P00053000 P 05/22/15 53.0 7.85 11.80
ORCL 150529C00035000 C 05/29/15 35.0 7.75 9.00
ORCL 150529C00036000 C 05/29/15 36.0 6.75 8.00
ORCL 150529C00036500 C 05/29/15 36.5 6.25 7.20
ORCL 150529C00037000 C 05/29/15 37.0 5.80 6.70
ORCL 150529C00037500 C 05/29/15 37.5 5.30 6.10
ORCL 150529C00038000 C 05/29/15 38.0 4.80 5.60
ORCL 150529C00038500 C 05/29/15 38.5 4.35 5.20
ORCL 150529C00039000 C 05/29/15 39.0 3.85 4.45
ORCL 150529C00039500 C 05/29/15 39.5 3.35 4.25
ORCL 150529C00040000 C 05/29/15 40.0 2.91 3.55
ORCL 150529C00040500 C 05/29/15 40.5 2.66 2.87
ORCL 150529C00041000 C 05/29/15 41.0 2.27 2.44
ORCL 150529C00041500 C 05/29/15 41.5 1.85 2.02
ORCL 150529C00042000 C 05/29/15 42.0 1.52 1.62
ORCL 150529C00042500 C 05/29/15 42.5 1.17 1.26
ORCL 150529C00043000 C 05/29/15 43.0 0.88 0.94
ORCL 150529C00043500 C 05/29/15 43.5 0.62 0.68
ORCL 150529C00044000 C 05/29/15 44.0 0.44 0.47
ORCL 150529C00044500 C 05/29/15 44.5 0.29 0.32
ORCL 150529C00045000 C 05/29/15 45.0 0.19 0.21
ORCL 150529C00045500 C 05/29/15 45.5 0.11 0.13
ORCL 150529C00046000 C 05/29/15 46.0 0.05 0.10
ORCL 150529C00046500 C 05/29/15 46.5 0.03 0.07
ORCL 150529C00047000 C 05/29/15 47.0 0.02 0.05
ORCL 150529C00047500 C 05/29/15 47.5 0.01 0.04
ORCL 150529C00048000 C 05/29/15 48.0 0.01 0.03
ORCL 150529C00048500 C 05/29/15 48.5 0.00 0.03
ORCL 150529C00049000 C 05/29/15 49.0 0.00 0.03
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 150529P00035000 P 05/29/15 35.0 0.01 0.04
ORCL 150529P00036000 P 05/29/15 36.0 0.01 0.06
ORCL 150529P00036500 P 05/29/15 36.5 0.01 0.07
ORCL 150529P00037000 P 05/29/15 37.0 0.01 0.08
ORCL 150529P00037500 P 05/29/15 37.5 0.02 0.09
ORCL 150529P00038000 P 05/29/15 38.0 0.03 0.10
ORCL 150529P00038500 P 05/29/15 38.5 0.03 0.11
ORCL 150529P00039000 P 05/29/15 39.0 0.05 0.13
ORCL 150529P00039500 P 05/29/15 39.5 0.09 0.15
ORCL 150529P00040000 P 05/29/15 40.0 0.13 0.16
ORCL 150529P00040500 P 05/29/15 40.5 0.17 0.20
ORCL 150529P00041000 P 05/29/15 41.0 0.23 0.26
ORCL 150529P00041500 P 05/29/15 41.5 0.31 0.34
ORCL 150529P00042000 P 05/29/15 42.0 0.42 0.45
ORCL 150529P00042500 P 05/29/15 42.5 0.55 0.60
ORCL 150529P00043000 P 05/29/15 43.0 0.76 0.80
ORCL 150529P00043500 P 05/29/15 43.5 0.98 1.12
ORCL 150529P00044000 P 05/29/15 44.0 1.27 1.42
ORCL 150529P00044500 P 05/29/15 44.5 1.62 1.75
ORCL 150529P00045000 P 05/29/15 45.0 2.00 2.13
ORCL 150529P00045500 P 05/29/15 45.5 2.07 2.85
ORCL 150529P00046000 P 05/29/15 46.0 2.23 3.35
ORCL 150529P00046500 P 05/29/15 46.5 2.69 3.80
ORCL 150529P00047000 P 05/29/15 47.0 3.15 4.30
ORCL 150529P00047500 P 05/29/15 47.5 3.60 4.80
ORCL 150529P00048000 P 05/29/15 48.0 4.10 5.30
ORCL 150529P00048500 P 05/29/15 48.5 4.60 5.85
ORCL 150529P00049000 P 05/29/15 49.0 5.05 6.30
ORCL 150529P00049500 P 05/29/15 49.5 5.50 6.80
ORCL 150529P00050000 P 05/29/15 50.0 6.00 7.30
ORCL 150529P00050500 P 05/29/15 50.5 6.50 7.80
ORCL 150529P00051000 P 05/29/15 51.0 6.95 8.60
ORCL 150529P00051500 P 05/29/15 51.5 7.45 10.00
ORCL 150529P00052000 P 05/29/15 52.0 7.95 9.70
ORCL 150529P00052500 P 05/29/15 52.5 7.50 11.30
ORCL 150529P00053000 P 05/29/15 53.0 8.00 11.80
ORCL 150605C00035000 C 06/05/15 35.0 7.75 9.00
ORCL 150605C00036000 C 06/05/15 36.0 6.80 8.00
ORCL 150605C00036500 C 06/05/15 36.5 6.30 7.55
ORCL 150605C00037000 C 06/05/15 37.0 5.80 7.05
ORCL 150605C00037500 C 06/05/15 37.5 5.30 6.55
ORCL 150605C00038000 C 06/05/15 38.0 4.80 6.05
ORCL 150605C00038500 C 06/05/15 38.5 4.35 5.45
ORCL 150605C00039000 C 06/05/15 39.0 3.85 4.70
ORCL 150605C00039500 C 06/05/15 39.5 3.40 3.95
ORCL 150605C00040000 C 06/05/15 40.0 3.00 3.45
ORCL 150605C00040500 C 06/05/15 40.5 2.77 2.95
ORCL 150605C00041000 C 06/05/15 41.0 2.33 2.52
ORCL 150605C00041500 C 06/05/15 41.5 2.01 2.10
ORCL 150605C00042000 C 06/05/15 42.0 1.60 1.71
ORCL 150605C00042500 C 06/05/15 42.5 1.25 1.37
ORCL 150605C00043000 C 06/05/15 43.0 0.97 1.05
ORCL 150605C00043500 C 06/05/15 43.5 0.72 0.79
ORCL 150605C00044000 C 06/05/15 44.0 0.52 0.57
ORCL 150605C00044500 C 06/05/15 44.5 0.36 0.40
ORCL 150605C00045000 C 06/05/15 45.0 0.24 0.28
ORCL 150605C00045500 C 06/05/15 45.5 0.15 0.19
ORCL 150605C00046000 C 06/05/15 46.0 0.10 0.13
ORCL 150605C00046500 C 06/05/15 46.5 0.04 0.10
ORCL 150605C00047000 C 06/05/15 47.0 0.02 0.07
ORCL 150605C00047500 C 06/05/15 47.5 0.02 0.05
ORCL 150605C00048000 C 06/05/15 48.0 0.01 0.04
ORCL 150605C00048500 C 06/05/15 48.5 0.00 0.03
ORCL 150605C00049000 C 06/05/15 49.0 0.00 0.03
ORCL 150605C00049500 C 06/05/15 49.5 0.00 0.03
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 150605P00035000 P 06/05/15 35.0 0.02 0.06
ORCL 150605P00036000 P 06/05/15 36.0 0.02 0.08
ORCL 150605P00036500 P 06/05/15 36.5 0.02 0.09
ORCL 150605P00037000 P 06/05/15 37.0 0.03 0.10
ORCL 150605P00037500 P 06/05/15 37.5 0.03 0.11
ORCL 150605P00038000 P 06/05/15 38.0 0.03 0.12
ORCL 150605P00038500 P 06/05/15 38.5 0.05 0.14
ORCL 150605P00039000 P 06/05/15 39.0 0.07 0.16
ORCL 150605P00039500 P 06/05/15 39.5 0.11 0.19
ORCL 150605P00040000 P 06/05/15 40.0 0.16 0.20
ORCL 150605P00040500 P 06/05/15 40.5 0.21 0.25
ORCL 150605P00041000 P 06/05/15 41.0 0.27 0.33
ORCL 150605P00041500 P 06/05/15 41.5 0.36 0.42
ORCL 150605P00042000 P 06/05/15 42.0 0.48 0.52
ORCL 150605P00042500 P 06/05/15 42.5 0.63 0.69
ORCL 150605P00043000 P 06/05/15 43.0 0.83 0.90
ORCL 150605P00043500 P 06/05/15 43.5 1.06 1.17
ORCL 150605P00044000 P 06/05/15 44.0 1.34 1.50
ORCL 150605P00044500 P 06/05/15 44.5 1.67 1.84
ORCL 150605P00045000 P 06/05/15 45.0 2.04 2.20
ORCL 150605P00045500 P 06/05/15 45.5 2.47 2.89
ORCL 150605P00046000 P 06/05/15 46.0 2.26 3.35
ORCL 150605P00046500 P 06/05/15 46.5 2.71 3.85
ORCL 150605P00047000 P 06/05/15 47.0 3.15 4.35
ORCL 150605P00047500 P 06/05/15 47.5 3.65 4.80
ORCL 150605P00048000 P 06/05/15 48.0 4.10 5.30
ORCL 150605P00048500 P 06/05/15 48.5 4.60 5.80
ORCL 150605P00049000 P 06/05/15 49.0 5.05 6.35
ORCL 150605P00049500 P 06/05/15 49.5 5.50 6.80
ORCL 150605P00050000 P 06/05/15 50.0 6.00 7.30
ORCL 150605P00050500 P 06/05/15 50.5 6.50 7.80
ORCL 150605P00051000 P 06/05/15 51.0 6.25 9.15
ORCL 150605P00051500 P 06/05/15 51.5 6.25 10.30
ORCL 150605P00052000 P 06/05/15 52.0 6.75 10.80
ORCL 150605P00052500 P 06/05/15 52.5 7.25 11.30
ORCL 150605P00053000 P 06/05/15 53.0 8.15 11.80
ORCL 150619C00019000 C 06/19/15 19.0 22.20 26.00
ORCL 150619C00020000 C 06/19/15 20.0 21.20 25.00
ORCL 150619C00021000 C 06/19/15 21.0 20.20 24.00
ORCL 150619C00023000 C 06/19/15 23.0 18.20 22.00
ORCL 150619C00024000 C 06/19/15 24.0 17.20 21.00
ORCL 150619C00025000 C 06/19/15 25.0 16.20 20.05
ORCL 150619C00026000 C 06/19/15 26.0 15.25 18.75
ORCL 150619C00027000 C 06/19/15 27.0 14.20 17.75
ORCL 150619C00028000 C 06/19/15 28.0 13.60 16.50
ORCL 150619C00029000 C 06/19/15 29.0 12.45 15.70
ORCL 150619C00030000 C 06/19/15 30.0 12.75 14.30
ORCL 150619C00031000 C 06/19/15 31.0 11.75 13.40
ORCL 150619C00032000 C 06/19/15 32.0 10.75 12.30
ORCL 150619C00033000 C 06/19/15 33.0 9.75 11.60
ORCL 150619C00034000 C 06/19/15 34.0 8.80 9.35
ORCL 150619C00035000 C 06/19/15 35.0 7.80 8.80
ORCL 150619C00036000 C 06/19/15 36.0 6.85 7.75
ORCL 150619C00037000 C 06/19/15 37.0 5.90 6.35
ORCL 150619C00038000 C 06/19/15 38.0 4.95 5.80
ORCL 150619C00039000 C 06/19/15 39.0 4.05 4.70
ORCL 150619C00040000 C 06/19/15 40.0 3.45 3.60
ORCL 150619C00041000 C 06/19/15 41.0 2.59 2.75
ORCL 150619C00042000 C 06/19/15 42.0 1.92 1.99
ORCL 150619C00043000 C 06/19/15 43.0 1.30 1.34
ORCL 150619C00044000 C 06/19/15 44.0 0.82 0.86
ORCL 150619C00045000 C 06/19/15 45.0 0.48 0.51
ORCL 150619C00046000 C 06/19/15 46.0 0.26 0.29
ORCL 150619C00047000 C 06/19/15 47.0 0.13 0.16
ORCL 150619C00048000 C 06/19/15 48.0 0.06 0.09
ORCL 150619C00049000 C 06/19/15 49.0 0.03 0.06
ORCL 150619C00050000 C 06/19/15 50.0 0.01 0.03
ORCL 150619C00052500 C 06/19/15 52.5 0.00 0.03
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 0.03
ORCL 150619P00027000 P 06/19/15 27.0 0.00 0.03
ORCL 150619P00028000 P 06/19/15 28.0 0.01 0.03
ORCL 150619P00029000 P 06/19/15 29.0 0.01 0.03
ORCL 150619P00030000 P 06/19/15 30.0 0.01 0.04
ORCL 150619P00031000 P 06/19/15 31.0 0.02 0.04
ORCL 150619P00032000 P 06/19/15 32.0 0.03 0.06
ORCL 150619P00033000 P 06/19/15 33.0 0.04 0.07
ORCL 150619P00034000 P 06/19/15 34.0 0.05 0.08
ORCL 150619P00035000 P 06/19/15 35.0 0.06 0.10
ORCL 150619P00036000 P 06/19/15 36.0 0.08 0.11
ORCL 150619P00037000 P 06/19/15 37.0 0.12 0.14
ORCL 150619P00038000 P 06/19/15 38.0 0.17 0.19
ORCL 150619P00039000 P 06/19/15 39.0 0.24 0.26
ORCL 150619P00040000 P 06/19/15 40.0 0.36 0.38
ORCL 150619P00041000 P 06/19/15 41.0 0.54 0.56
ORCL 150619P00042000 P 06/19/15 42.0 0.79 0.82
ORCL 150619P00043000 P 06/19/15 43.0 1.17 1.20
ORCL 150619P00044000 P 06/19/15 44.0 1.69 1.74
ORCL 150619P00045000 P 06/19/15 45.0 2.34 2.39
ORCL 150619P00046000 P 06/19/15 46.0 3.05 3.20
ORCL 150619P00047000 P 06/19/15 47.0 3.55 4.40
ORCL 150619P00048000 P 06/19/15 48.0 4.45 5.35
ORCL 150619P00049000 P 06/19/15 49.0 5.05 6.30
ORCL 150619P00050000 P 06/19/15 50.0 6.05 7.30
ORCL 150619P00052500 P 06/19/15 52.5 8.45 9.95
ORCL 150619P00055000 P 06/19/15 55.0 10.00 13.80
ORCL 150619P00060000 P 06/19/15 60.0 15.05 18.70
ORCL 150717C00032000 C 07/17/15 32.0 10.80 12.35
ORCL 150717C00033000 C 07/17/15 33.0 9.85 11.50
ORCL 150717C00034000 C 07/17/15 34.0 8.85 9.75
ORCL 150717C00035000 C 07/17/15 35.0 7.90 8.80
ORCL 150717C00036000 C 07/17/15 36.0 6.90 7.80
ORCL 150717C00037000 C 07/17/15 37.0 5.95 6.85
ORCL 150717C00038000 C 07/17/15 38.0 5.05 5.70
ORCL 150717C00039000 C 07/17/15 39.0 4.45 4.60
ORCL 150717C00040000 C 07/17/15 40.0 3.55 3.75
ORCL 150717C00041000 C 07/17/15 41.0 2.77 2.97
ORCL 150717C00042000 C 07/17/15 42.0 2.18 2.23
ORCL 150717C00043000 C 07/17/15 43.0 1.57 1.63
ORCL 150717C00044000 C 07/17/15 44.0 1.08 1.12
ORCL 150717C00045000 C 07/17/15 45.0 0.71 0.73
ORCL 150717C00046000 C 07/17/15 46.0 0.44 0.47
ORCL 150717C00047000 C 07/17/15 47.0 0.26 0.30
ORCL 150717C00048000 C 07/17/15 48.0 0.14 0.18
ORCL 150717C00049000 C 07/17/15 49.0 0.08 0.11
ORCL 150717C00050000 C 07/17/15 50.0 0.05 0.07
ORCL 150717P00032000 P 07/17/15 32.0 0.06 0.08
ORCL 150717P00033000 P 07/17/15 33.0 0.08 0.09
ORCL 150717P00034000 P 07/17/15 34.0 0.10 0.13
ORCL 150717P00035000 P 07/17/15 35.0 0.13 0.15
ORCL 150717P00036000 P 07/17/15 36.0 0.17 0.20
ORCL 150717P00037000 P 07/17/15 37.0 0.23 0.26
ORCL 150717P00038000 P 07/17/15 38.0 0.31 0.33
ORCL 150717P00039000 P 07/17/15 39.0 0.42 0.45
ORCL 150717P00040000 P 07/17/15 40.0 0.58 0.61
ORCL 150717P00041000 P 07/17/15 41.0 0.81 0.85
ORCL 150717P00042000 P 07/17/15 42.0 1.12 1.16
ORCL 150717P00043000 P 07/17/15 43.0 1.53 1.58
ORCL 150717P00044000 P 07/17/15 44.0 2.05 2.09
ORCL 150717P00045000 P 07/17/15 45.0 2.69 2.73
ORCL 150717P00046000 P 07/17/15 46.0 3.40 3.50
ORCL 150717P00047000 P 07/17/15 47.0 4.15 4.40
ORCL 150717P00048000 P 07/17/15 48.0 4.65 5.55
ORCL 150717P00049000 P 07/17/15 49.0 5.55 6.45
ORCL 150717P00050000 P 07/17/15 50.0 6.50 7.45
ORCL 150918C00024000 C 09/18/15 24.0 17.35 20.75
ORCL 150918C00025000 C 09/18/15 25.0 16.50 19.75
ORCL 150918C00026000 C 09/18/15 26.0 16.45 18.65
ORCL 150918C00027000 C 09/18/15 27.0 15.50 17.75
ORCL 150918C00028000 C 09/18/15 28.0 14.05 17.10
ORCL 150918C00029000 C 09/18/15 29.0 13.50 15.80
ORCL 150918C00030000 C 09/18/15 30.0 12.80 14.45
ORCL 150918C00031000 C 09/18/15 31.0 11.85 13.40
ORCL 150918C00032000 C 09/18/15 32.0 10.85 12.50
ORCL 150918C00033000 C 09/18/15 33.0 9.90 11.45
ORCL 150918C00034000 C 09/18/15 34.0 8.95 10.20
ORCL 150918C00035000 C 09/18/15 35.0 8.05 8.95
ORCL 150918C00036000 C 09/18/15 36.0 7.35 8.00
ORCL 150918C00037000 C 09/18/15 37.0 6.25 6.90
ORCL 150918C00038000 C 09/18/15 38.0 5.60 5.85
ORCL 150918C00039000 C 09/18/15 39.0 4.75 5.00
ORCL 150918C00040000 C 09/18/15 40.0 4.10 4.25
ORCL 150918C00041000 C 09/18/15 41.0 3.40 3.55
ORCL 150918C00042000 C 09/18/15 42.0 2.78 2.82
ORCL 150918C00043000 C 09/18/15 43.0 2.21 2.26
ORCL 150918C00044000 C 09/18/15 44.0 1.72 1.78
ORCL 150918C00045000 C 09/18/15 45.0 1.30 1.34
ORCL 150918C00046000 C 09/18/15 46.0 0.97 1.02
ORCL 150918C00047000 C 09/18/15 47.0 0.71 0.74
ORCL 150918C00048000 C 09/18/15 48.0 0.51 0.54
ORCL 150918C00049000 C 09/18/15 49.0 0.36 0.38
ORCL 150918C00050000 C 09/18/15 50.0 0.24 0.27
ORCL 150918C00052500 C 09/18/15 52.5 0.08 0.11
ORCL 150918C00055000 C 09/18/15 55.0 0.02 0.06
ORCL 150918P00024000 P 09/18/15 24.0 0.04 0.06
ORCL 150918P00025000 P 09/18/15 25.0 0.05 0.08
ORCL 150918P00026000 P 09/18/15 26.0 0.06 0.09
ORCL 150918P00027000 P 09/18/15 27.0 0.07 0.11
ORCL 150918P00028000 P 09/18/15 28.0 0.09 0.12
ORCL 150918P00029000 P 09/18/15 29.0 0.10 0.14
ORCL 150918P00030000 P 09/18/15 30.0 0.13 0.16
ORCL 150918P00031000 P 09/18/15 31.0 0.15 0.19
ORCL 150918P00032000 P 09/18/15 32.0 0.18 0.22
ORCL 150918P00033000 P 09/18/15 33.0 0.23 0.26
ORCL 150918P00034000 P 09/18/15 34.0 0.28 0.32
ORCL 150918P00035000 P 09/18/15 35.0 0.35 0.39
ORCL 150918P00036000 P 09/18/15 36.0 0.44 0.47
ORCL 150918P00037000 P 09/18/15 37.0 0.55 0.59
ORCL 150918P00038000 P 09/18/15 38.0 0.69 0.74
ORCL 150918P00039000 P 09/18/15 39.0 0.87 0.92
ORCL 150918P00040000 P 09/18/15 40.0 1.11 1.12
ORCL 150918P00041000 P 09/18/15 41.0 1.40 1.43
ORCL 150918P00042000 P 09/18/15 42.0 1.76 1.79
ORCL 150918P00043000 P 09/18/15 43.0 2.19 2.21
ORCL 150918P00044000 P 09/18/15 44.0 2.69 2.74
ORCL 150918P00045000 P 09/18/15 45.0 3.25 3.35
ORCL 150918P00046000 P 09/18/15 46.0 3.90 4.00
ORCL 150918P00047000 P 09/18/15 47.0 4.65 4.75
ORCL 150918P00048000 P 09/18/15 48.0 5.45 5.55
ORCL 150918P00049000 P 09/18/15 49.0 5.85 6.70
ORCL 150918P00050000 P 09/18/15 50.0 6.35 7.60
ORCL 150918P00052500 P 09/18/15 52.5 8.70 10.00
ORCL 150918P00055000 P 09/18/15 55.0 10.85 12.45
ORCL 151218C00027000 C 12/18/15 27.0 15.85 17.45
ORCL 151218C00028000 C 12/18/15 28.0 14.85 15.85
ORCL 151218C00029000 C 12/18/15 29.0 13.70 15.55
ORCL 151218C00030000 C 12/18/15 30.0 12.85 13.90
ORCL 151218C00031000 C 12/18/15 31.0 11.60 12.95
ORCL 151218C00032000 C 12/18/15 32.0 10.85 12.25
ORCL 151218C00033000 C 12/18/15 33.0 10.15 11.10
ORCL 151218C00034000 C 12/18/15 34.0 9.25 10.20
ORCL 151218C00035000 C 12/18/15 35.0 8.40 9.05
ORCL 151218C00036000 C 12/18/15 36.0 7.75 7.95
ORCL 151218C00037000 C 12/18/15 37.0 6.85 7.15
ORCL 151218C00038000 C 12/18/15 38.0 6.05 6.35
ORCL 151218C00039000 C 12/18/15 39.0 5.30 5.60
ORCL 151218C00040000 C 12/18/15 40.0 4.55 4.85
ORCL 151218C00041000 C 12/18/15 41.0 3.90 4.20
ORCL 151218C00042000 C 12/18/15 42.0 3.30 3.60
ORCL 151218C00043000 C 12/18/15 43.0 2.80 3.05
ORCL 151218C00044000 C 12/18/15 44.0 2.26 2.51
ORCL 151218C00045000 C 12/18/15 45.0 1.87 2.08
ORCL 151218C00046000 C 12/18/15 46.0 1.51 1.70
ORCL 151218C00047000 C 12/18/15 47.0 1.22 1.40
ORCL 151218C00048000 C 12/18/15 48.0 0.98 1.11
ORCL 151218C00049000 C 12/18/15 49.0 0.78 1.00
ORCL 151218C00050000 C 12/18/15 50.0 0.62 0.80
ORCL 151218C00052500 C 12/18/15 52.5 0.33 0.48
ORCL 151218C00055000 C 12/18/15 55.0 0.16 0.27
ORCL 151218C00060000 C 12/18/15 60.0 0.04 0.12
ORCL 151218P00027000 P 12/18/15 27.0 0.15 0.24
ORCL 151218P00028000 P 12/18/15 28.0 0.18 0.26
ORCL 151218P00029000 P 12/18/15 29.0 0.22 0.33
ORCL 151218P00030000 P 12/18/15 30.0 0.27 0.38
ORCL 151218P00031000 P 12/18/15 31.0 0.32 0.43
ORCL 151218P00032000 P 12/18/15 32.0 0.39 0.50
ORCL 151218P00033000 P 12/18/15 33.0 0.44 0.58
ORCL 151218P00034000 P 12/18/15 34.0 0.53 0.68
ORCL 151218P00035000 P 12/18/15 35.0 0.64 0.79
ORCL 151218P00036000 P 12/18/15 36.0 0.77 0.96
ORCL 151218P00037000 P 12/18/15 37.0 0.95 1.14
ORCL 151218P00038000 P 12/18/15 38.0 1.15 1.34
ORCL 151218P00039000 P 12/18/15 39.0 1.43 1.57
ORCL 151218P00040000 P 12/18/15 40.0 1.72 1.90
ORCL 151218P00041000 P 12/18/15 41.0 2.07 2.23
ORCL 151218P00042000 P 12/18/15 42.0 2.48 2.63
ORCL 151218P00043000 P 12/18/15 43.0 2.94 3.05
ORCL 151218P00044000 P 12/18/15 44.0 3.45 3.55
ORCL 151218P00045000 P 12/18/15 45.0 4.00 4.20
ORCL 151218P00046000 P 12/18/15 46.0 4.60 4.90
ORCL 151218P00047000 P 12/18/15 47.0 5.30 5.60
ORCL 151218P00048000 P 12/18/15 48.0 6.05 6.30
ORCL 151218P00049000 P 12/18/15 49.0 6.80 7.10
ORCL 151218P00050000 P 12/18/15 50.0 7.65 7.90
ORCL 151218P00052500 P 12/18/15 52.5 9.35 10.35
ORCL 151218P00055000 P 12/18/15 55.0 11.65 12.65
ORCL 151218P00060000 P 12/18/15 60.0 15.90 17.55
ORCL 160115C00018000 C 01/15/16 18.0 24.55 26.55
ORCL 160115C00020000 C 01/15/16 20.0 22.70 24.25
ORCL 160115C00023000 C 01/15/16 23.0 19.80 21.40
ORCL 160115C00024000 C 01/15/16 24.0 18.80 19.95
ORCL 160115C00025000 C 01/15/16 25.0 17.80 19.35
ORCL 160115C00026000 C 01/15/16 26.0 16.85 18.45
ORCL 160115C00027000 C 01/15/16 27.0 15.85 17.50
ORCL 160115C00028000 C 01/15/16 28.0 14.90 16.55
ORCL 160115C00029000 C 01/15/16 29.0 13.95 14.90
ORCL 160115C00030000 C 01/15/16 30.0 12.95 14.00
ORCL 160115C00031000 C 01/15/16 31.0 12.05 13.00
ORCL 160115C00032000 C 01/15/16 32.0 11.10 12.20
ORCL 160115C00033000 C 01/15/16 33.0 10.20 11.15
ORCL 160115C00034000 C 01/15/16 34.0 9.30 10.25
ORCL 160115C00035000 C 01/15/16 35.0 8.45 9.15
ORCL 160115C00036000 C 01/15/16 36.0 7.75 8.05
ORCL 160115C00037000 C 01/15/16 37.0 6.95 7.25
ORCL 160115C00038000 C 01/15/16 38.0 6.15 6.45
ORCL 160115C00039000 C 01/15/16 39.0 5.55 5.70
ORCL 160115C00040000 C 01/15/16 40.0 4.85 4.95
ORCL 160115C00041000 C 01/15/16 41.0 4.20 4.30
ORCL 160115C00042000 C 01/15/16 42.0 3.60 3.70
ORCL 160115C00043000 C 01/15/16 43.0 3.10 3.15
ORCL 160115C00044000 C 01/15/16 44.0 2.58 2.65
ORCL 160115C00045000 C 01/15/16 45.0 2.18 2.22
ORCL 160115C00046000 C 01/15/16 46.0 1.78 1.84
ORCL 160115C00047000 C 01/15/16 47.0 1.46 1.51
ORCL 160115C00048000 C 01/15/16 48.0 1.18 1.23
ORCL 160115C00049000 C 01/15/16 49.0 0.96 1.00
ORCL 160115C00050000 C 01/15/16 50.0 0.76 0.80
ORCL 160115C00052500 C 01/15/16 52.5 0.42 0.47
ORCL 160115C00055000 C 01/15/16 55.0 0.22 0.27
ORCL 160115C00060000 C 01/15/16 60.0 0.06 0.10
ORCL 160115P00018000 P 01/15/16 18.0 0.05 0.09
ORCL 160115P00020000 P 01/15/16 20.0 0.07 0.11
ORCL 160115P00023000 P 01/15/16 23.0 0.13 0.18
ORCL 160115P00024000 P 01/15/16 24.0 0.16 0.19
ORCL 160115P00025000 P 01/15/16 25.0 0.19 0.21
ORCL 160115P00026000 P 01/15/16 26.0 0.21 0.24
ORCL 160115P00027000 P 01/15/16 27.0 0.25 0.28
ORCL 160115P00028000 P 01/15/16 28.0 0.29 0.32
ORCL 160115P00029000 P 01/15/16 29.0 0.33 0.36
ORCL 160115P00030000 P 01/15/16 30.0 0.39 0.41
ORCL 160115P00031000 P 01/15/16 31.0 0.44 0.47
ORCL 160115P00032000 P 01/15/16 32.0 0.54 0.55
ORCL 160115P00033000 P 01/15/16 33.0 0.60 0.64
ORCL 160115P00034000 P 01/15/16 34.0 0.74 0.75
ORCL 160115P00035000 P 01/15/16 35.0 0.87 0.89
ORCL 160115P00036000 P 01/15/16 36.0 1.00 1.04
ORCL 160115P00037000 P 01/15/16 37.0 1.19 1.24
ORCL 160115P00038000 P 01/15/16 38.0 1.40 1.46
ORCL 160115P00039000 P 01/15/16 39.0 1.70 1.72
ORCL 160115P00040000 P 01/15/16 40.0 1.97 2.03
ORCL 160115P00041000 P 01/15/16 41.0 2.33 2.38
ORCL 160115P00042000 P 01/15/16 42.0 2.73 2.80
ORCL 160115P00043000 P 01/15/16 43.0 3.20 3.25
ORCL 160115P00044000 P 01/15/16 44.0 3.70 3.80
ORCL 160115P00045000 P 01/15/16 45.0 4.25 4.35
ORCL 160115P00046000 P 01/15/16 46.0 4.90 5.00
ORCL 160115P00047000 P 01/15/16 47.0 5.55 5.65
ORCL 160115P00048000 P 01/15/16 48.0 6.25 6.40
ORCL 160115P00049000 P 01/15/16 49.0 7.05 7.15
ORCL 160115P00050000 P 01/15/16 50.0 7.80 8.10
ORCL 160115P00052500 P 01/15/16 52.5 9.40 10.45
ORCL 160115P00055000 P 01/15/16 55.0 11.70 12.75
ORCL 160115P00060000 P 01/15/16 60.0 16.55 17.60
ORCL 170120C00020000 C 01/20/17 20.0 21.10 25.60
ORCL 170120C00023000 C 01/20/17 23.0 19.20 22.40
ORCL 170120C00025000 C 01/20/17 25.0 17.80 19.45
ORCL 170120C00028000 C 01/20/17 28.0 15.05 16.50
ORCL 170120C00030000 C 01/20/17 30.0 13.35 15.05
ORCL 170120C00033000 C 01/20/17 33.0 11.20 11.95
ORCL 170120C00035000 C 01/20/17 35.0 9.65 10.45
ORCL 170120C00038000 C 01/20/17 38.0 7.65 8.30
ORCL 170120C00040000 C 01/20/17 40.0 6.60 6.85
ORCL 170120C00042000 C 01/20/17 42.0 5.50 5.75
ORCL 170120C00045000 C 01/20/17 45.0 4.20 4.35
ORCL 170120C00047000 C 01/20/17 47.0 3.30 3.55
ORCL 170120C00050000 C 01/20/17 50.0 2.39 2.57
ORCL 170120C00052500 C 01/20/17 52.5 1.81 1.95
ORCL 170120C00055000 C 01/20/17 55.0 1.35 1.47
ORCL 170120C00060000 C 01/20/17 60.0 0.75 0.86
ORCL 170120C00065000 C 01/20/17 65.0 0.41 0.53
ORCL 170120P00020000 P 01/20/17 20.0 0.31 0.44
ORCL 170120P00023000 P 01/20/17 23.0 0.49 0.61
ORCL 170120P00025000 P 01/20/17 25.0 0.64 0.77
ORCL 170120P00028000 P 01/20/17 28.0 0.94 1.12
ORCL 170120P00030000 P 01/20/17 30.0 1.21 1.46
ORCL 170120P00033000 P 01/20/17 33.0 1.77 2.04
ORCL 170120P00035000 P 01/20/17 35.0 2.26 2.50
ORCL 170120P00038000 P 01/20/17 38.0 3.20 3.30
ORCL 170120P00040000 P 01/20/17 40.0 3.95 4.10
ORCL 170120P00042000 P 01/20/17 42.0 4.80 4.95
ORCL 170120P00045000 P 01/20/17 45.0 6.40 6.55
ORCL 170120P00047000 P 01/20/17 47.0 7.55 7.70
ORCL 170120P00050000 P 01/20/17 50.0 9.55 9.75
ORCL 170120P00052500 P 01/20/17 52.5 11.40 11.65
ORCL 170120P00055000 P 01/20/17 55.0 13.05 13.90
ORCL 170120P00060000 P 01/20/17 60.0 17.10 18.50
ORCL 170120P00065000 P 01/20/17 65.0 21.75 24.10

OPRA data is delayed 15 minutes.