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 (2016-08-12)Premium Content

Oracle Corp (ORCL)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160902C00032000 C 09/02/16 32.0 8.35 9.75
ORCL 160902C00033000 C 09/02/16 33.0 7.10 9.55
ORCL 160902C00034000 C 09/02/16 34.0 6.35 7.40
ORCL 160902C00034500 C 09/02/16 34.5 6.15 6.90
ORCL 160902C00035000 C 09/02/16 35.0 5.90 6.45
ORCL 160902C00035500 C 09/02/16 35.5 5.40 5.90
ORCL 160902C00036000 C 09/02/16 36.0 4.95 5.40
ORCL 160902C00036500 C 09/02/16 36.5 4.25 4.90
ORCL 160902C00037000 C 09/02/16 37.0 4.20 4.40
ORCL 160902C00037500 C 09/02/16 37.5 3.60 3.90
ORCL 160902C00038000 C 09/02/16 38.0 3.10 3.40
ORCL 160902C00038500 C 09/02/16 38.5 2.77 2.81
ORCL 160902C00039000 C 09/02/16 39.0 2.27 2.31
ORCL 160902C00039500 C 09/02/16 39.5 1.78 1.82
ORCL 160902C00040000 C 09/02/16 40.0 1.30 1.33
ORCL 160902C00040500 C 09/02/16 40.5 0.85 0.88
ORCL 160902C00041000 C 09/02/16 41.0 0.45 0.47
ORCL 160902C00041500 C 09/02/16 41.5 0.17 0.19
ORCL 160902C00042000 C 09/02/16 42.0 0.04 0.06
ORCL 160902C00042500 C 09/02/16 42.5 0.00 0.02
ORCL 160902C00043000 C 09/02/16 43.0 0.00 0.01
ORCL 160902C00043500 C 09/02/16 43.5 0.00 0.05
ORCL 160902C00044000 C 09/02/16 44.0 0.00 0.09
ORCL 160902C00044500 C 09/02/16 44.5 0.00 0.12
ORCL 160902C00045000 C 09/02/16 45.0 0.00 0.05
ORCL 160902C00045500 C 09/02/16 45.5 0.00 0.50
ORCL 160902C00046000 C 09/02/16 46.0 0.00 0.12
ORCL 160902C00046500 C 09/02/16 46.5 0.00 0.50
ORCL 160902C00047000 C 09/02/16 47.0 0.00 0.08
ORCL 160902C00047500 C 09/02/16 47.5 0.00 0.50
ORCL 160902C00048000 C 09/02/16 48.0 0.00 0.50
ORCL 160902C00048500 C 09/02/16 48.5 0.00 0.50
ORCL 160902C00049000 C 09/02/16 49.0 0.00 0.50
ORCL 160902C00050000 C 09/02/16 50.0 0.00 0.50
ORCL 160902P00032000 P 09/02/16 32.0 0.00 0.50
ORCL 160902P00033000 P 09/02/16 33.0 0.00 0.50
ORCL 160902P00034000 P 09/02/16 34.0 0.00 0.19
ORCL 160902P00034500 P 09/02/16 34.5 0.00 0.19
ORCL 160902P00035000 P 09/02/16 35.0 0.00 0.20
ORCL 160902P00035500 P 09/02/16 35.5 0.00 0.06
ORCL 160902P00036000 P 09/02/16 36.0 0.00 0.09
ORCL 160902P00036500 P 09/02/16 36.5 0.00 0.02
ORCL 160902P00037000 P 09/02/16 37.0 0.00 0.02
ORCL 160902P00037500 P 09/02/16 37.5 0.00 0.02
ORCL 160902P00038000 P 09/02/16 38.0 0.00 0.02
ORCL 160902P00038500 P 09/02/16 38.5 0.00 0.02
ORCL 160902P00039000 P 09/02/16 39.0 0.01 0.03
ORCL 160902P00039500 P 09/02/16 39.5 0.02 0.04
ORCL 160902P00040000 P 09/02/16 40.0 0.04 0.05
ORCL 160902P00040500 P 09/02/16 40.5 0.08 0.09
ORCL 160902P00041000 P 09/02/16 41.0 0.18 0.20
ORCL 160902P00041500 P 09/02/16 41.5 0.40 0.42
ORCL 160902P00042000 P 09/02/16 42.0 0.76 0.78
ORCL 160902P00042500 P 09/02/16 42.5 1.22 1.25
ORCL 160902P00043000 P 09/02/16 43.0 1.72 1.74
ORCL 160902P00043500 P 09/02/16 43.5 2.17 2.25
ORCL 160902P00044000 P 09/02/16 44.0 2.67 2.75
ORCL 160902P00044500 P 09/02/16 44.5 3.15 3.30
ORCL 160902P00045000 P 09/02/16 45.0 3.55 3.95
ORCL 160902P00045500 P 09/02/16 45.5 4.10 4.30
ORCL 160902P00046000 P 09/02/16 46.0 4.60 4.80
ORCL 160902P00046500 P 09/02/16 46.5 4.30 5.45
ORCL 160902P00047000 P 09/02/16 47.0 5.50 5.95
ORCL 160902P00047500 P 09/02/16 47.5 5.65 6.45
ORCL 160902P00048000 P 09/02/16 48.0 5.95 7.40
ORCL 160902P00048500 P 09/02/16 48.5 7.05 7.50
ORCL 160902P00049000 P 09/02/16 49.0 6.45 7.80
ORCL 160902P00050000 P 09/02/16 50.0 7.90 8.90
ORCL 160909C00033000 C 09/09/16 33.0 7.55 8.50
ORCL 160909C00034000 C 09/09/16 34.0 7.05 7.40
ORCL 160909C00034500 C 09/09/16 34.5 6.55 6.90
ORCL 160909C00035000 C 09/09/16 35.0 6.05 6.40
ORCL 160909C00035500 C 09/09/16 35.5 5.55 5.90
ORCL 160909C00036000 C 09/09/16 36.0 5.10 5.40
ORCL 160909C00036500 C 09/09/16 36.5 4.60 4.90
ORCL 160909C00037000 C 09/09/16 37.0 3.80 4.40
ORCL 160909C00037500 C 09/09/16 37.5 3.15 3.90
ORCL 160909C00038000 C 09/09/16 38.0 3.10 3.40
ORCL 160909C00038500 C 09/09/16 38.5 2.80 2.83
ORCL 160909C00039000 C 09/09/16 39.0 2.31 2.35
ORCL 160909C00039500 C 09/09/16 39.5 1.83 1.88
ORCL 160909C00040000 C 09/09/16 40.0 1.38 1.42
ORCL 160909C00040500 C 09/09/16 40.5 0.95 1.00
ORCL 160909C00041000 C 09/09/16 41.0 0.58 0.64
ORCL 160909C00041500 C 09/09/16 41.5 0.29 0.37
ORCL 160909C00042000 C 09/09/16 42.0 0.12 0.18
ORCL 160909C00042500 C 09/09/16 42.5 0.01 0.08
ORCL 160909C00043000 C 09/09/16 43.0 0.00 0.15
ORCL 160909C00043500 C 09/09/16 43.5 0.00 0.12
ORCL 160909C00044000 C 09/09/16 44.0 0.00 0.09
ORCL 160909C00044500 C 09/09/16 44.5 0.00 0.12
ORCL 160909C00045000 C 09/09/16 45.0 0.00 0.05
ORCL 160909C00045500 C 09/09/16 45.5 0.00 0.26
ORCL 160909C00046000 C 09/09/16 46.0 0.00 0.12
ORCL 160909C00046500 C 09/09/16 46.5 0.00 0.50
ORCL 160909C00047000 C 09/09/16 47.0 0.00 0.08
ORCL 160909C00047500 C 09/09/16 47.5 0.00 0.50
ORCL 160909C00048000 C 09/09/16 48.0 0.00 0.50
ORCL 160909C00048500 C 09/09/16 48.5 0.00 0.50
ORCL 160909C00049000 C 09/09/16 49.0 0.00 0.50
ORCL 160909P00033000 P 09/09/16 33.0 0.00 0.50
ORCL 160909P00034000 P 09/09/16 34.0 0.00 0.20
ORCL 160909P00034500 P 09/09/16 34.5 0.00 0.50
ORCL 160909P00035000 P 09/09/16 35.0 0.00 0.16
ORCL 160909P00035500 P 09/09/16 35.5 0.00 0.08
ORCL 160909P00036000 P 09/09/16 36.0 0.00 0.11
ORCL 160909P00036500 P 09/09/16 36.5 0.00 0.08
ORCL 160909P00037000 P 09/09/16 37.0 0.00 0.10
ORCL 160909P00037500 P 09/09/16 37.5 0.00 0.08
ORCL 160909P00038000 P 09/09/16 38.0 0.00 0.15
ORCL 160909P00038500 P 09/09/16 38.5 0.00 0.13
ORCL 160909P00039000 P 09/09/16 39.0 0.01 0.21
ORCL 160909P00039500 P 09/09/16 39.5 0.04 0.13
ORCL 160909P00040000 P 09/09/16 40.0 0.10 0.15
ORCL 160909P00040500 P 09/09/16 40.5 0.18 0.21
ORCL 160909P00041000 P 09/09/16 41.0 0.31 0.35
ORCL 160909P00041500 P 09/09/16 41.5 0.52 0.57
ORCL 160909P00042000 P 09/09/16 42.0 0.85 0.90
ORCL 160909P00042500 P 09/09/16 42.5 1.26 1.31
ORCL 160909P00043000 P 09/09/16 43.0 1.73 1.77
ORCL 160909P00043500 P 09/09/16 43.5 2.22 2.25
ORCL 160909P00044000 P 09/09/16 44.0 2.67 2.76
ORCL 160909P00044500 P 09/09/16 44.5 3.10 3.45
ORCL 160909P00045000 P 09/09/16 45.0 3.55 3.95
ORCL 160909P00045500 P 09/09/16 45.5 4.00 4.45
ORCL 160909P00046000 P 09/09/16 46.0 3.95 5.40
ORCL 160909P00046500 P 09/09/16 46.5 4.75 5.45
ORCL 160909P00047000 P 09/09/16 47.0 5.15 5.95
ORCL 160909P00047500 P 09/09/16 47.5 5.80 6.30
ORCL 160909P00048000 P 09/09/16 48.0 5.90 7.40
ORCL 160909P00048500 P 09/09/16 48.5 6.55 7.30
ORCL 160909P00049000 P 09/09/16 49.0 5.70 9.70
ORCL 160916C00021000 C 09/16/16 21.0 19.20 20.85
ORCL 160916C00022000 C 09/16/16 22.0 18.20 20.25
ORCL 160916C00023000 C 09/16/16 23.0 17.25 18.45
ORCL 160916C00024000 C 09/16/16 24.0 16.20 17.80
ORCL 160916C00025000 C 09/16/16 25.0 14.95 16.45
ORCL 160916C00026000 C 09/16/16 26.0 14.20 16.25
ORCL 160916C00027000 C 09/16/16 27.0 13.20 14.80
ORCL 160916C00028000 C 09/16/16 28.0 12.20 13.80
ORCL 160916C00029000 C 09/16/16 29.0 11.20 12.95
ORCL 160916C00030000 C 09/16/16 30.0 10.20 12.30
ORCL 160916C00031000 C 09/16/16 31.0 9.20 11.30
ORCL 160916C00032000 C 09/16/16 32.0 8.20 9.45
ORCL 160916C00032500 C 09/16/16 32.5 7.70 9.80
ORCL 160916C00033000 C 09/16/16 33.0 7.15 9.35
ORCL 160916C00033500 C 09/16/16 33.5 7.60 7.90
ORCL 160916C00034000 C 09/16/16 34.0 7.10 7.40
ORCL 160916C00034500 C 09/16/16 34.5 6.60 6.90
ORCL 160916C00035000 C 09/16/16 35.0 6.10 6.40
ORCL 160916C00035500 C 09/16/16 35.5 5.60 5.90
ORCL 160916C00036000 C 09/16/16 36.0 5.00 5.40
ORCL 160916C00036500 C 09/16/16 36.5 4.60 4.90
ORCL 160916C00037000 C 09/16/16 37.0 4.15 4.45
ORCL 160916C00037500 C 09/16/16 37.5 3.65 3.95
ORCL 160916C00038000 C 09/16/16 38.0 3.25 3.45
ORCL 160916C00038500 C 09/16/16 38.5 2.89 2.92
ORCL 160916C00039000 C 09/16/16 39.0 2.44 2.47
ORCL 160916C00039500 C 09/16/16 39.5 2.00 2.05
ORCL 160916C00040000 C 09/16/16 40.0 1.60 1.65
ORCL 160916C00040500 C 09/16/16 40.5 1.24 1.29
ORCL 160916C00041000 C 09/16/16 41.0 0.92 0.96
ORCL 160916C00041500 C 09/16/16 41.5 0.67 0.69
ORCL 160916C00042000 C 09/16/16 42.0 0.45 0.48
ORCL 160916C00042500 C 09/16/16 42.5 0.29 0.31
ORCL 160916C00043000 C 09/16/16 43.0 0.17 0.20
ORCL 160916C00043500 C 09/16/16 43.5 0.10 0.12
ORCL 160916C00044000 C 09/16/16 44.0 0.06 0.08
ORCL 160916C00044500 C 09/16/16 44.5 0.03 0.05
ORCL 160916C00045000 C 09/16/16 45.0 0.01 0.03
ORCL 160916C00045500 C 09/16/16 45.5 0.01 0.02
ORCL 160916C00046000 C 09/16/16 46.0 0.00 0.02
ORCL 160916C00046500 C 09/16/16 46.5 0.00 0.02
ORCL 160916C00047000 C 09/16/16 47.0 0.00 0.01
ORCL 160916C00047500 C 09/16/16 47.5 0.00 0.03
ORCL 160916C00048000 C 09/16/16 48.0 0.00 0.03
ORCL 160916C00048500 C 09/16/16 48.5 0.00 0.03
ORCL 160916C00049000 C 09/16/16 49.0 0.00 0.03
ORCL 160916C00050000 C 09/16/16 50.0 0.00 0.03
ORCL 160916P00021000 P 09/16/16 21.0 0.00 0.03
ORCL 160916P00022000 P 09/16/16 22.0 0.00 0.01
ORCL 160916P00023000 P 09/16/16 23.0 0.00 0.03
ORCL 160916P00024000 P 09/16/16 24.0 0.00 0.03
ORCL 160916P00025000 P 09/16/16 25.0 0.00 0.03
ORCL 160916P00026000 P 09/16/16 26.0 0.00 0.03
ORCL 160916P00027000 P 09/16/16 27.0 0.00 0.03
ORCL 160916P00028000 P 09/16/16 28.0 0.00 0.03
ORCL 160916P00029000 P 09/16/16 29.0 0.00 0.03
ORCL 160916P00030000 P 09/16/16 30.0 0.00 0.03
ORCL 160916P00031000 P 09/16/16 31.0 0.00 0.03
ORCL 160916P00032000 P 09/16/16 32.0 0.00 0.02
ORCL 160916P00032500 P 09/16/16 32.5 0.00 0.02
ORCL 160916P00033000 P 09/16/16 33.0 0.00 0.02
ORCL 160916P00033500 P 09/16/16 33.5 0.00 0.02
ORCL 160916P00034000 P 09/16/16 34.0 0.00 0.02
ORCL 160916P00034500 P 09/16/16 34.5 0.00 0.02
ORCL 160916P00035000 P 09/16/16 35.0 0.01 0.02
ORCL 160916P00035500 P 09/16/16 35.5 0.01 0.03
ORCL 160916P00036000 P 09/16/16 36.0 0.02 0.03
ORCL 160916P00036500 P 09/16/16 36.5 0.02 0.04
ORCL 160916P00037000 P 09/16/16 37.0 0.03 0.05
ORCL 160916P00037500 P 09/16/16 37.5 0.05 0.07
ORCL 160916P00038000 P 09/16/16 38.0 0.08 0.10
ORCL 160916P00038500 P 09/16/16 38.5 0.11 0.13
ORCL 160916P00039000 P 09/16/16 39.0 0.16 0.18
ORCL 160916P00039500 P 09/16/16 39.5 0.24 0.26
ORCL 160916P00040000 P 09/16/16 40.0 0.34 0.36
ORCL 160916P00040500 P 09/16/16 40.5 0.48 0.50
ORCL 160916P00041000 P 09/16/16 41.0 0.66 0.68
ORCL 160916P00041500 P 09/16/16 41.5 0.89 0.91
ORCL 160916P00042000 P 09/16/16 42.0 1.17 1.20
ORCL 160916P00042500 P 09/16/16 42.5 1.50 1.54
ORCL 160916P00043000 P 09/16/16 43.0 1.89 1.93
ORCL 160916P00043500 P 09/16/16 43.5 2.31 2.35
ORCL 160916P00044000 P 09/16/16 44.0 2.75 2.80
ORCL 160916P00044500 P 09/16/16 44.5 3.15 3.45
ORCL 160916P00045000 P 09/16/16 45.0 3.65 3.95
ORCL 160916P00045500 P 09/16/16 45.5 4.15 4.45
ORCL 160916P00046000 P 09/16/16 46.0 4.60 4.95
ORCL 160916P00046500 P 09/16/16 46.5 4.75 5.45
ORCL 160916P00047000 P 09/16/16 47.0 5.20 5.95
ORCL 160916P00047500 P 09/16/16 47.5 5.75 6.45
ORCL 160916P00048000 P 09/16/16 48.0 6.25 7.00
ORCL 160916P00048500 P 09/16/16 48.5 6.25 8.30
ORCL 160916P00049000 P 09/16/16 49.0 6.75 8.05
ORCL 160916P00050000 P 09/16/16 50.0 7.75 9.80
ORCL 160923C00033000 C 09/23/16 33.0 6.45 8.60
ORCL 160923C00033500 C 09/23/16 33.5 7.45 8.20
ORCL 160923C00034000 C 09/23/16 34.0 6.80 7.40
ORCL 160923C00034500 C 09/23/16 34.5 6.35 6.95
ORCL 160923C00035000 C 09/23/16 35.0 6.15 6.45
ORCL 160923C00035500 C 09/23/16 35.5 5.65 5.95
ORCL 160923C00036000 C 09/23/16 36.0 5.15 5.45
ORCL 160923C00036500 C 09/23/16 36.5 4.70 5.00
ORCL 160923C00037000 C 09/23/16 37.0 4.20 4.50
ORCL 160923C00037500 C 09/23/16 37.5 3.75 4.05
ORCL 160923C00038000 C 09/23/16 38.0 3.30 3.60
ORCL 160923C00038500 C 09/23/16 38.5 3.00 3.15
ORCL 160923C00039000 C 09/23/16 39.0 2.60 2.65
ORCL 160923C00039500 C 09/23/16 39.5 2.21 2.24
ORCL 160923C00040000 C 09/23/16 40.0 1.83 1.86
ORCL 160923C00040500 C 09/23/16 40.5 1.48 1.52
ORCL 160923C00041000 C 09/23/16 41.0 1.18 1.21
ORCL 160923C00041500 C 09/23/16 41.5 0.91 0.94
ORCL 160923C00042000 C 09/23/16 42.0 0.69 0.71
ORCL 160923C00042500 C 09/23/16 42.5 0.49 0.53
ORCL 160923C00043000 C 09/23/16 43.0 0.34 0.39
ORCL 160923C00043500 C 09/23/16 43.5 0.23 0.28
ORCL 160923C00044000 C 09/23/16 44.0 0.14 0.20
ORCL 160923C00044500 C 09/23/16 44.5 0.02 0.46
ORCL 160923C00045000 C 09/23/16 45.0 0.01 0.18
ORCL 160923C00045500 C 09/23/16 45.5 0.00 0.50
ORCL 160923C00046000 C 09/23/16 46.0 0.00 0.10
ORCL 160923C00046500 C 09/23/16 46.5 0.00 0.50
ORCL 160923C00047000 C 09/23/16 47.0 0.00 0.08
ORCL 160923C00047500 C 09/23/16 47.5 0.00 0.50
ORCL 160923C00048000 C 09/23/16 48.0 0.00 0.50
ORCL 160923C00048500 C 09/23/16 48.5 0.00 0.50
ORCL 160923C00049000 C 09/23/16 49.0 0.00 0.50
ORCL 160923P00033000 P 09/23/16 33.0 0.00 0.50
ORCL 160923P00033500 P 09/23/16 33.5 0.00 0.50
ORCL 160923P00034000 P 09/23/16 34.0 0.00 0.20
ORCL 160923P00034500 P 09/23/16 34.5 0.00 0.50
ORCL 160923P00035000 P 09/23/16 35.0 0.00 0.17
ORCL 160923P00035500 P 09/23/16 35.5 0.00 0.49
ORCL 160923P00036000 P 09/23/16 36.0 0.00 0.36
ORCL 160923P00036500 P 09/23/16 36.5 0.01 0.49
ORCL 160923P00037000 P 09/23/16 37.0 0.05 0.36
ORCL 160923P00037500 P 09/23/16 37.5 0.03 0.48
ORCL 160923P00038000 P 09/23/16 38.0 0.05 0.46
ORCL 160923P00038500 P 09/23/16 38.5 0.24 0.41
ORCL 160923P00039000 P 09/23/16 39.0 0.32 0.38
ORCL 160923P00039500 P 09/23/16 39.5 0.42 0.45
ORCL 160923P00040000 P 09/23/16 40.0 0.55 0.58
ORCL 160923P00040500 P 09/23/16 40.5 0.71 0.74
ORCL 160923P00041000 P 09/23/16 41.0 0.90 0.93
ORCL 160923P00041500 P 09/23/16 41.5 1.12 1.16
ORCL 160923P00042000 P 09/23/16 42.0 1.39 1.44
ORCL 160923P00042500 P 09/23/16 42.5 1.70 1.75
ORCL 160923P00043000 P 09/23/16 43.0 2.05 2.10
ORCL 160923P00043500 P 09/23/16 43.5 2.39 2.49
ORCL 160923P00044000 P 09/23/16 44.0 2.81 2.91
ORCL 160923P00044500 P 09/23/16 44.5 3.20 3.55
ORCL 160923P00045000 P 09/23/16 45.0 3.70 3.85
ORCL 160923P00045500 P 09/23/16 45.5 4.15 4.50
ORCL 160923P00046000 P 09/23/16 46.0 4.65 4.95
ORCL 160923P00046500 P 09/23/16 46.5 5.10 5.45
ORCL 160923P00047000 P 09/23/16 47.0 5.60 5.95
ORCL 160923P00047500 P 09/23/16 47.5 6.10 6.45
ORCL 160923P00048000 P 09/23/16 48.0 6.20 6.95
ORCL 160923P00048500 P 09/23/16 48.5 6.55 8.05
ORCL 160923P00049000 P 09/23/16 49.0 5.70 9.75
ORCL 160930C00033500 C 09/30/16 33.5 7.50 8.35
ORCL 160930C00034000 C 09/30/16 34.0 7.10 7.45
ORCL 160930C00034500 C 09/30/16 34.5 6.65 6.95
ORCL 160930C00035000 C 09/30/16 35.0 6.15 6.45
ORCL 160930C00035500 C 09/30/16 35.5 5.65 5.95
ORCL 160930C00036000 C 09/30/16 36.0 5.20 5.50
ORCL 160930C00036500 C 09/30/16 36.5 4.70 5.00
ORCL 160930C00037000 C 09/30/16 37.0 4.25 4.55
ORCL 160930C00037500 C 09/30/16 37.5 3.80 4.15
ORCL 160930C00038000 C 09/30/16 38.0 3.35 3.65
ORCL 160930C00038500 C 09/30/16 38.5 3.00 3.20
ORCL 160930C00039000 C 09/30/16 39.0 2.66 2.69
ORCL 160930C00039500 C 09/30/16 39.5 2.25 2.30
ORCL 160930C00040000 C 09/30/16 40.0 1.89 1.93
ORCL 160930C00040500 C 09/30/16 40.5 1.55 1.58
ORCL 160930C00041000 C 09/30/16 41.0 1.24 1.27
ORCL 160930C00041500 C 09/30/16 41.5 0.97 1.00
ORCL 160930C00042000 C 09/30/16 42.0 0.73 0.77
ORCL 160930C00042500 C 09/30/16 42.5 0.54 0.57
ORCL 160930C00043000 C 09/30/16 43.0 0.39 0.42
ORCL 160930C00043500 C 09/30/16 43.5 0.27 0.31
ORCL 160930C00044000 C 09/30/16 44.0 0.15 0.23
ORCL 160930C00044500 C 09/30/16 44.5 0.02 0.49
ORCL 160930C00045000 C 09/30/16 45.0 0.01 0.18
ORCL 160930C00045500 C 09/30/16 45.5 0.01 0.50
ORCL 160930C00046000 C 09/30/16 46.0 0.00 0.12
ORCL 160930C00046500 C 09/30/16 46.5 0.00 0.50
ORCL 160930C00047000 C 09/30/16 47.0 0.00 0.08
ORCL 160930C00047500 C 09/30/16 47.5 0.00 0.50
ORCL 160930C00048000 C 09/30/16 48.0 0.00 0.50
ORCL 160930C00048500 C 09/30/16 48.5 0.00 0.50
ORCL 160930P00033500 P 09/30/16 33.5 0.00 0.50
ORCL 160930P00034000 P 09/30/16 34.0 0.00 0.50
ORCL 160930P00034500 P 09/30/16 34.5 0.00 0.10
ORCL 160930P00035000 P 09/30/16 35.0 0.00 0.19
ORCL 160930P00035500 P 09/30/16 35.5 0.00 0.49
ORCL 160930P00036000 P 09/30/16 36.0 0.01 0.21
ORCL 160930P00036500 P 09/30/16 36.5 0.01 0.49
ORCL 160930P00037000 P 09/30/16 37.0 0.02 0.36
ORCL 160930P00037500 P 09/30/16 37.5 0.04 0.49
ORCL 160930P00038000 P 09/30/16 38.0 0.10 0.34
ORCL 160930P00038500 P 09/30/16 38.5 0.28 0.36
ORCL 160930P00039000 P 09/30/16 39.0 0.37 0.41
ORCL 160930P00039500 P 09/30/16 39.5 0.47 0.50
ORCL 160930P00040000 P 09/30/16 40.0 0.61 0.63
ORCL 160930P00040500 P 09/30/16 40.5 0.77 0.79
ORCL 160930P00041000 P 09/30/16 41.0 0.96 0.99
ORCL 160930P00041500 P 09/30/16 41.5 1.19 1.21
ORCL 160930P00042000 P 09/30/16 42.0 1.45 1.48
ORCL 160930P00042500 P 09/30/16 42.5 1.76 1.79
ORCL 160930P00043000 P 09/30/16 43.0 2.09 2.13
ORCL 160930P00043500 P 09/30/16 43.5 2.47 2.52
ORCL 160930P00044000 P 09/30/16 44.0 2.89 3.15
ORCL 160930P00044500 P 09/30/16 44.5 3.25 3.55
ORCL 160930P00045000 P 09/30/16 45.0 3.70 4.00
ORCL 160930P00045500 P 09/30/16 45.5 4.15 4.50
ORCL 160930P00046000 P 09/30/16 46.0 4.65 4.95
ORCL 160930P00046500 P 09/30/16 46.5 5.15 5.45
ORCL 160930P00047000 P 09/30/16 47.0 5.60 5.95
ORCL 160930P00047500 P 09/30/16 47.5 6.10 6.45
ORCL 160930P00048000 P 09/30/16 48.0 6.60 6.95
ORCL 160930P00048500 P 09/30/16 48.5 5.20 9.30
ORCL 161007C00034000 C 10/07/16 34.0 6.80 7.60
ORCL 161007C00034500 C 10/07/16 34.5 6.25 7.45
ORCL 161007C00035000 C 10/07/16 35.0 6.15 6.50
ORCL 161007C00035500 C 10/07/16 35.5 5.40 6.00
ORCL 161007C00036000 C 10/07/16 36.0 5.15 5.55
ORCL 161007C00036500 C 10/07/16 36.5 4.40 5.05
ORCL 161007C00037000 C 10/07/16 37.0 4.25 4.65
ORCL 161007C00037500 C 10/07/16 37.5 3.80 4.10
ORCL 161007C00038000 C 10/07/16 38.0 3.35 3.75
ORCL 161007C00038500 C 10/07/16 38.5 3.00 3.30
ORCL 161007C00039000 C 10/07/16 39.0 2.64 2.74
ORCL 161007C00039500 C 10/07/16 39.5 2.24 2.34
ORCL 161007C00040000 C 10/07/16 40.0 1.91 1.97
ORCL 161007C00040500 C 10/07/16 40.5 1.61 1.63
ORCL 161007C00041000 C 10/07/16 41.0 1.27 1.34
ORCL 161007C00041500 C 10/07/16 41.5 1.01 1.06
ORCL 161007C00042000 C 10/07/16 42.0 0.77 0.81
ORCL 161007C00042500 C 10/07/16 42.5 0.59 0.61
ORCL 161007C00043000 C 10/07/16 43.0 0.42 0.43
ORCL 161007C00043500 C 10/07/16 43.5 0.29 0.33
ORCL 161007C00044000 C 10/07/16 44.0 0.16 0.25
ORCL 161007C00044500 C 10/07/16 44.5 0.02 0.49
ORCL 161007C00045000 C 10/07/16 45.0 0.01 0.15
ORCL 161007C00045500 C 10/07/16 45.5 0.01 0.49
ORCL 161007C00046000 C 10/07/16 46.0 0.00 0.10
ORCL 161007C00046500 C 10/07/16 46.5 0.00 0.50
ORCL 161007C00047000 C 10/07/16 47.0 0.00 0.08
ORCL 161007C00047500 C 10/07/16 47.5 0.00 0.50
ORCL 161007C00048000 C 10/07/16 48.0 0.00 0.50
ORCL 161007C00048500 C 10/07/16 48.5 0.00 0.50
ORCL 161007P00034000 P 10/07/16 34.0 0.00 0.20
ORCL 161007P00034500 P 10/07/16 34.5 0.00 0.49
ORCL 161007P00035000 P 10/07/16 35.0 0.00 0.16
ORCL 161007P00035500 P 10/07/16 35.5 0.00 0.49
ORCL 161007P00036000 P 10/07/16 36.0 0.01 0.27
ORCL 161007P00036500 P 10/07/16 36.5 0.01 0.49
ORCL 161007P00037000 P 10/07/16 37.0 0.02 0.36
ORCL 161007P00037500 P 10/07/16 37.5 0.08 0.46
ORCL 161007P00038000 P 10/07/16 38.0 0.22 0.41
ORCL 161007P00038500 P 10/07/16 38.5 0.33 0.41
ORCL 161007P00039000 P 10/07/16 39.0 0.43 0.47
ORCL 161007P00039500 P 10/07/16 39.5 0.53 0.58
ORCL 161007P00040000 P 10/07/16 40.0 0.67 0.71
ORCL 161007P00040500 P 10/07/16 40.5 0.85 0.88
ORCL 161007P00041000 P 10/07/16 41.0 1.05 1.07
ORCL 161007P00041500 P 10/07/16 41.5 1.29 1.31
ORCL 161007P00042000 P 10/07/16 42.0 1.55 1.59
ORCL 161007P00042500 P 10/07/16 42.5 1.85 1.91
ORCL 161007P00043000 P 10/07/16 43.0 2.16 2.28
ORCL 161007P00043500 P 10/07/16 43.5 2.53 2.61
ORCL 161007P00044000 P 10/07/16 44.0 2.91 3.25
ORCL 161007P00044500 P 10/07/16 44.5 3.20 3.70
ORCL 161007P00045000 P 10/07/16 45.0 3.70 4.15
ORCL 161007P00045500 P 10/07/16 45.5 4.15 4.60
ORCL 161007P00046000 P 10/07/16 46.0 4.65 5.10
ORCL 161007P00046500 P 10/07/16 46.5 5.15 5.75
ORCL 161007P00047000 P 10/07/16 47.0 5.60 6.25
ORCL 161007P00047500 P 10/07/16 47.5 6.10 6.75
ORCL 161007P00048000 P 10/07/16 48.0 6.60 7.05
ORCL 161007P00048500 P 10/07/16 48.5 7.05 7.80
ORCL 161021C00030000 C 10/21/16 30.0 10.05 12.35
ORCL 161021C00031000 C 10/21/16 31.0 9.75 10.70
ORCL 161021C00032000 C 10/21/16 32.0 8.70 9.65
ORCL 161021C00033000 C 10/21/16 33.0 8.05 8.80
ORCL 161021C00034000 C 10/21/16 34.0 6.85 7.45
ORCL 161021C00035000 C 10/21/16 35.0 6.20 6.45
ORCL 161021C00036000 C 10/21/16 36.0 5.25 5.55
ORCL 161021C00037000 C 10/21/16 37.0 4.30 4.70
ORCL 161021C00038000 C 10/21/16 38.0 3.50 3.70
ORCL 161021C00039000 C 10/21/16 39.0 2.76 2.78
ORCL 161021C00040000 C 10/21/16 40.0 2.01 2.02
ORCL 161021C00041000 C 10/21/16 41.0 1.36 1.37
ORCL 161021C00042000 C 10/21/16 42.0 0.84 0.86
ORCL 161021C00043000 C 10/21/16 43.0 0.47 0.49
ORCL 161021C00044000 C 10/21/16 44.0 0.24 0.26
ORCL 161021C00045000 C 10/21/16 45.0 0.12 0.13
ORCL 161021C00046000 C 10/21/16 46.0 0.05 0.06
ORCL 161021C00047000 C 10/21/16 47.0 0.02 0.03
ORCL 161021C00048000 C 10/21/16 48.0 0.00 0.02
ORCL 161021C00049000 C 10/21/16 49.0 0.00 0.01
ORCL 161021C00050000 C 10/21/16 50.0 0.00 0.02
ORCL 161021P00030000 P 10/21/16 30.0 0.02 0.04
ORCL 161021P00031000 P 10/21/16 31.0 0.03 0.05
ORCL 161021P00032000 P 10/21/16 32.0 0.05 0.06
ORCL 161021P00033000 P 10/21/16 33.0 0.06 0.08
ORCL 161021P00034000 P 10/21/16 34.0 0.09 0.10
ORCL 161021P00035000 P 10/21/16 35.0 0.12 0.13
ORCL 161021P00036000 P 10/21/16 36.0 0.17 0.19
ORCL 161021P00037000 P 10/21/16 37.0 0.25 0.27
ORCL 161021P00038000 P 10/21/16 38.0 0.37 0.39
ORCL 161021P00039000 P 10/21/16 39.0 0.55 0.56
ORCL 161021P00040000 P 10/21/16 40.0 0.81 0.83
ORCL 161021P00041000 P 10/21/16 41.0 1.18 1.20
ORCL 161021P00042000 P 10/21/16 42.0 1.68 1.70
ORCL 161021P00043000 P 10/21/16 43.0 2.32 2.34
ORCL 161021P00044000 P 10/21/16 44.0 3.00 3.20
ORCL 161021P00045000 P 10/21/16 45.0 3.90 4.20
ORCL 161021P00046000 P 10/21/16 46.0 4.80 5.15
ORCL 161021P00047000 P 10/21/16 47.0 5.80 6.10
ORCL 161021P00048000 P 10/21/16 48.0 6.80 7.05
ORCL 161021P00049000 P 10/21/16 49.0 7.35 8.05
ORCL 161021P00050000 P 10/21/16 50.0 7.80 9.15
ORCL 161118C00031000 C 11/18/16 31.0 10.00 10.75
ORCL 161118C00032000 C 11/18/16 32.0 7.55 11.05
ORCL 161118C00033000 C 11/18/16 33.0 6.90 9.35
ORCL 161118C00034000 C 11/18/16 34.0 7.00 7.85
ORCL 161118C00035000 C 11/18/16 35.0 6.15 6.90
ORCL 161118C00036000 C 11/18/16 36.0 5.30 5.85
ORCL 161118C00037000 C 11/18/16 37.0 4.40 4.70
ORCL 161118C00038000 C 11/18/16 38.0 3.60 3.90
ORCL 161118C00039000 C 11/18/16 39.0 2.77 3.00
ORCL 161118C00040000 C 11/18/16 40.0 2.19 2.22
ORCL 161118C00041000 C 11/18/16 41.0 1.56 1.58
ORCL 161118C00042000 C 11/18/16 42.0 1.04 1.05
ORCL 161118C00043000 C 11/18/16 43.0 0.64 0.66
ORCL 161118C00044000 C 11/18/16 44.0 0.36 0.39
ORCL 161118C00045000 C 11/18/16 45.0 0.19 0.23
ORCL 161118C00046000 C 11/18/16 46.0 0.09 0.12
ORCL 161118C00047000 C 11/18/16 47.0 0.03 0.06
ORCL 161118P00031000 P 11/18/16 31.0 0.08 0.11
ORCL 161118P00032000 P 11/18/16 32.0 0.10 0.13
ORCL 161118P00033000 P 11/18/16 33.0 0.13 0.16
ORCL 161118P00034000 P 11/18/16 34.0 0.16 0.20
ORCL 161118P00035000 P 11/18/16 35.0 0.21 0.25
ORCL 161118P00036000 P 11/18/16 36.0 0.29 0.32
ORCL 161118P00037000 P 11/18/16 37.0 0.39 0.42
ORCL 161118P00038000 P 11/18/16 38.0 0.53 0.56
ORCL 161118P00039000 P 11/18/16 39.0 0.73 0.75
ORCL 161118P00040000 P 11/18/16 40.0 1.01 1.04
ORCL 161118P00041000 P 11/18/16 41.0 1.38 1.41
ORCL 161118P00042000 P 11/18/16 42.0 1.87 1.90
ORCL 161118P00043000 P 11/18/16 43.0 2.46 2.51
ORCL 161118P00044000 P 11/18/16 44.0 3.15 3.25
ORCL 161118P00045000 P 11/18/16 45.0 3.70 4.30
ORCL 161118P00046000 P 11/18/16 46.0 4.85 5.20
ORCL 161118P00047000 P 11/18/16 47.0 5.55 6.20
ORCL 161216C00022000 C 12/16/16 22.0 17.15 20.35
ORCL 161216C00023000 C 12/16/16 23.0 16.65 19.35
ORCL 161216C00024000 C 12/16/16 24.0 16.05 18.50
ORCL 161216C00025000 C 12/16/16 25.0 15.00 17.45
ORCL 161216C00026000 C 12/16/16 26.0 13.85 16.45
ORCL 161216C00027000 C 12/16/16 27.0 13.05 15.50
ORCL 161216C00028000 C 12/16/16 28.0 12.05 14.20
ORCL 161216C00029000 C 12/16/16 29.0 10.90 13.40
ORCL 161216C00030000 C 12/16/16 30.0 10.95 11.90
ORCL 161216C00031000 C 12/16/16 31.0 9.80 10.90
ORCL 161216C00032000 C 12/16/16 32.0 7.95 10.60
ORCL 161216C00033000 C 12/16/16 33.0 7.20 9.60
ORCL 161216C00034000 C 12/16/16 34.0 7.20 8.00
ORCL 161216C00035000 C 12/16/16 35.0 6.25 6.90
ORCL 161216C00036000 C 12/16/16 36.0 5.50 5.90
ORCL 161216C00037000 C 12/16/16 37.0 4.65 4.90
ORCL 161216C00038000 C 12/16/16 38.0 3.80 4.10
ORCL 161216C00039000 C 12/16/16 39.0 3.05 3.30
ORCL 161216C00040000 C 12/16/16 40.0 2.51 2.53
ORCL 161216C00041000 C 12/16/16 41.0 1.90 1.92
ORCL 161216C00042000 C 12/16/16 42.0 1.38 1.40
ORCL 161216C00043000 C 12/16/16 43.0 0.95 0.97
ORCL 161216C00044000 C 12/16/16 44.0 0.63 0.65
ORCL 161216C00045000 C 12/16/16 45.0 0.40 0.42
ORCL 161216C00046000 C 12/16/16 46.0 0.23 0.26
ORCL 161216C00047000 C 12/16/16 47.0 0.13 0.15
ORCL 161216C00048000 C 12/16/16 48.0 0.07 0.09
ORCL 161216C00049000 C 12/16/16 49.0 0.03 0.05
ORCL 161216C00050000 C 12/16/16 50.0 0.01 0.03
ORCL 161216P00022000 P 12/16/16 22.0 0.02 0.04
ORCL 161216P00023000 P 12/16/16 23.0 0.03 0.04
ORCL 161216P00024000 P 12/16/16 24.0 0.03 0.05
ORCL 161216P00025000 P 12/16/16 25.0 0.04 0.06
ORCL 161216P00026000 P 12/16/16 26.0 0.05 0.07
ORCL 161216P00027000 P 12/16/16 27.0 0.07 0.08
ORCL 161216P00028000 P 12/16/16 28.0 0.08 0.10
ORCL 161216P00029000 P 12/16/16 29.0 0.10 0.12
ORCL 161216P00030000 P 12/16/16 30.0 0.12 0.14
ORCL 161216P00031000 P 12/16/16 31.0 0.15 0.17
ORCL 161216P00032000 P 12/16/16 32.0 0.18 0.20
ORCL 161216P00033000 P 12/16/16 33.0 0.23 0.25
ORCL 161216P00034000 P 12/16/16 34.0 0.28 0.31
ORCL 161216P00035000 P 12/16/16 35.0 0.36 0.41
ORCL 161216P00036000 P 12/16/16 36.0 0.46 0.48
ORCL 161216P00037000 P 12/16/16 37.0 0.59 0.61
ORCL 161216P00038000 P 12/16/16 38.0 0.77 0.80
ORCL 161216P00039000 P 12/16/16 39.0 1.01 1.04
ORCL 161216P00040000 P 12/16/16 40.0 1.32 1.35
ORCL 161216P00041000 P 12/16/16 41.0 1.70 1.74
ORCL 161216P00042000 P 12/16/16 42.0 2.19 2.22
ORCL 161216P00043000 P 12/16/16 43.0 2.76 2.80
ORCL 161216P00044000 P 12/16/16 44.0 3.40 3.50
ORCL 161216P00045000 P 12/16/16 45.0 4.15 4.30
ORCL 161216P00046000 P 12/16/16 46.0 4.75 5.30
ORCL 161216P00047000 P 12/16/16 47.0 5.70 6.25
ORCL 161216P00048000 P 12/16/16 48.0 6.55 7.20
ORCL 161216P00049000 P 12/16/16 49.0 7.35 8.45
ORCL 161216P00050000 P 12/16/16 50.0 8.40 9.15
ORCL 170120C00018000 C 01/20/17 18.0 21.05 24.45
ORCL 170120C00020000 C 01/20/17 20.0 19.95 22.35
ORCL 170120C00021000 C 01/20/17 21.0 18.95 21.35
ORCL 170120C00022000 C 01/20/17 22.0 18.00 20.35
ORCL 170120C00023000 C 01/20/17 23.0 16.90 19.50
ORCL 170120C00024000 C 01/20/17 24.0 15.50 18.50
ORCL 170120C00025000 C 01/20/17 25.0 15.80 17.10
ORCL 170120C00026000 C 01/20/17 26.0 14.75 16.05
ORCL 170120C00027000 C 01/20/17 27.0 13.05 15.50
ORCL 170120C00028000 C 01/20/17 28.0 12.55 14.15
ORCL 170120C00029000 C 01/20/17 29.0 11.10 12.85
ORCL 170120C00030000 C 01/20/17 30.0 10.90 12.20
ORCL 170120C00031000 C 01/20/17 31.0 9.20 11.70
ORCL 170120C00032000 C 01/20/17 32.0 8.25 10.70
ORCL 170120C00033000 C 01/20/17 33.0 8.15 9.00
ORCL 170120C00034000 C 01/20/17 34.0 7.20 8.10
ORCL 170120C00035000 C 01/20/17 35.0 6.30 7.10
ORCL 170120C00036000 C 01/20/17 36.0 5.55 6.20
ORCL 170120C00037000 C 01/20/17 37.0 4.70 5.30
ORCL 170120C00038000 C 01/20/17 38.0 4.15 4.30
ORCL 170120C00039000 C 01/20/17 39.0 3.45 3.55
ORCL 170120C00040000 C 01/20/17 40.0 2.77 2.83
ORCL 170120C00041000 C 01/20/17 41.0 2.17 2.23
ORCL 170120C00042000 C 01/20/17 42.0 1.64 1.70
ORCL 170120C00043000 C 01/20/17 43.0 1.22 1.25
ORCL 170120C00044000 C 01/20/17 44.0 0.85 0.89
ORCL 170120C00045000 C 01/20/17 45.0 0.58 0.61
ORCL 170120C00046000 C 01/20/17 46.0 0.38 0.42
ORCL 170120C00047000 C 01/20/17 47.0 0.24 0.28
ORCL 170120C00048000 C 01/20/17 48.0 0.15 0.17
ORCL 170120C00049000 C 01/20/17 49.0 0.09 0.11
ORCL 170120C00050000 C 01/20/17 50.0 0.05 0.07
ORCL 170120C00052500 C 01/20/17 52.5 0.01 0.03
ORCL 170120C00055000 C 01/20/17 55.0 0.00 0.03
ORCL 170120C00060000 C 01/20/17 60.0 0.00 0.02
ORCL 170120C00065000 C 01/20/17 65.0 0.00 0.02
ORCL 170120P00018000 P 01/20/17 18.0 0.01 0.04
ORCL 170120P00020000 P 01/20/17 20.0 0.03 0.05
ORCL 170120P00021000 P 01/20/17 21.0 0.04 0.06
ORCL 170120P00022000 P 01/20/17 22.0 0.05 0.07
ORCL 170120P00023000 P 01/20/17 23.0 0.06 0.08
ORCL 170120P00024000 P 01/20/17 24.0 0.08 0.10
ORCL 170120P00025000 P 01/20/17 25.0 0.09 0.11
ORCL 170120P00026000 P 01/20/17 26.0 0.11 0.13
ORCL 170120P00027000 P 01/20/17 27.0 0.13 0.16
ORCL 170120P00028000 P 01/20/17 28.0 0.16 0.18
ORCL 170120P00029000 P 01/20/17 29.0 0.20 0.22
ORCL 170120P00030000 P 01/20/17 30.0 0.24 0.25
ORCL 170120P00031000 P 01/20/17 31.0 0.28 0.30
ORCL 170120P00032000 P 01/20/17 32.0 0.33 0.35
ORCL 170120P00033000 P 01/20/17 33.0 0.40 0.42
ORCL 170120P00034000 P 01/20/17 34.0 0.49 0.50
ORCL 170120P00035000 P 01/20/17 35.0 0.59 0.61
ORCL 170120P00036000 P 01/20/17 36.0 0.73 0.76
ORCL 170120P00037000 P 01/20/17 37.0 0.90 0.91
ORCL 170120P00038000 P 01/20/17 38.0 1.11 1.13
ORCL 170120P00039000 P 01/20/17 39.0 1.37 1.39
ORCL 170120P00040000 P 01/20/17 40.0 1.67 1.72
ORCL 170120P00041000 P 01/20/17 41.0 2.08 2.12
ORCL 170120P00042000 P 01/20/17 42.0 2.55 2.60
ORCL 170120P00043000 P 01/20/17 43.0 3.10 3.20
ORCL 170120P00044000 P 01/20/17 44.0 3.75 3.85
ORCL 170120P00045000 P 01/20/17 45.0 4.45 4.55
ORCL 170120P00046000 P 01/20/17 46.0 5.05 5.60
ORCL 170120P00047000 P 01/20/17 47.0 5.75 6.60
ORCL 170120P00048000 P 01/20/17 48.0 6.40 7.55
ORCL 170120P00049000 P 01/20/17 49.0 7.40 8.65
ORCL 170120P00050000 P 01/20/17 50.0 8.50 9.40
ORCL 170120P00052500 P 01/20/17 52.5 10.95 11.85
ORCL 170120P00055000 P 01/20/17 55.0 11.95 15.20
ORCL 170120P00060000 P 01/20/17 60.0 16.90 20.15
ORCL 170120P00065000 P 01/20/17 65.0 22.20 25.15
ORCL 170317C00021000 C 03/17/17 21.0 18.15 22.45
ORCL 170317C00022000 C 03/17/17 22.0 17.20 21.40
ORCL 170317C00023000 C 03/17/17 23.0 17.10 19.30
ORCL 170317C00024000 C 03/17/17 24.0 15.95 18.30
ORCL 170317C00025000 C 03/17/17 25.0 15.05 17.25
ORCL 170317C00026000 C 03/17/17 26.0 13.90 17.30
ORCL 170317C00027000 C 03/17/17 27.0 13.05 15.35
ORCL 170317C00028000 C 03/17/17 28.0 11.85 15.35
ORCL 170317C00029000 C 03/17/17 29.0 11.95 13.30
ORCL 170317C00030000 C 03/17/17 30.0 9.90 13.45
ORCL 170317C00031000 C 03/17/17 31.0 8.95 12.15
ORCL 170317C00032000 C 03/17/17 32.0 8.20 11.20
ORCL 170317C00033000 C 03/17/17 33.0 7.30 9.30
ORCL 170317C00034000 C 03/17/17 34.0 6.20 9.40
ORCL 170317C00035000 C 03/17/17 35.0 6.60 7.30
ORCL 170317C00036000 C 03/17/17 36.0 5.75 6.45
ORCL 170317C00037000 C 03/17/17 37.0 4.95 5.65
ORCL 170317C00038000 C 03/17/17 38.0 4.20 4.90
ORCL 170317C00039000 C 03/17/17 39.0 3.85 3.95
ORCL 170317C00040000 C 03/17/17 40.0 3.20 3.30
ORCL 170317C00041000 C 03/17/17 41.0 2.62 2.66
ORCL 170317C00042000 C 03/17/17 42.0 2.09 2.13
ORCL 170317C00043000 C 03/17/17 43.0 1.64 1.68
ORCL 170317C00044000 C 03/17/17 44.0 1.26 1.31
ORCL 170317C00045000 C 03/17/17 45.0 0.94 0.99
ORCL 170317C00046000 C 03/17/17 46.0 0.68 0.73
ORCL 170317C00047000 C 03/17/17 47.0 0.49 0.55
ORCL 170317C00048000 C 03/17/17 48.0 0.34 0.38
ORCL 170317C00049000 C 03/17/17 49.0 0.22 0.27
ORCL 170317C00050000 C 03/17/17 50.0 0.14 0.19
ORCL 170317C00055000 C 03/17/17 55.0 0.00 0.03
ORCL 170317P00021000 P 03/17/17 21.0 0.07 0.11
ORCL 170317P00022000 P 03/17/17 22.0 0.09 0.13
ORCL 170317P00023000 P 03/17/17 23.0 0.11 0.15
ORCL 170317P00024000 P 03/17/17 24.0 0.13 0.17
ORCL 170317P00025000 P 03/17/17 25.0 0.15 0.19
ORCL 170317P00026000 P 03/17/17 26.0 0.18 0.22
ORCL 170317P00027000 P 03/17/17 27.0 0.22 0.26
ORCL 170317P00028000 P 03/17/17 28.0 0.25 0.30
ORCL 170317P00029000 P 03/17/17 29.0 0.30 0.34
ORCL 170317P00030000 P 03/17/17 30.0 0.35 0.39
ORCL 170317P00031000 P 03/17/17 31.0 0.41 0.46
ORCL 170317P00032000 P 03/17/17 32.0 0.49 0.53
ORCL 170317P00033000 P 03/17/17 33.0 0.58 0.63
ORCL 170317P00034000 P 03/17/17 34.0 0.70 0.74
ORCL 170317P00035000 P 03/17/17 35.0 0.83 0.88
ORCL 170317P00036000 P 03/17/17 36.0 1.00 1.04
ORCL 170317P00037000 P 03/17/17 37.0 1.20 1.25
ORCL 170317P00038000 P 03/17/17 38.0 1.45 1.48
ORCL 170317P00039000 P 03/17/17 39.0 1.74 1.78
ORCL 170317P00040000 P 03/17/17 40.0 2.08 2.13
ORCL 170317P00041000 P 03/17/17 41.0 2.49 2.54
ORCL 170317P00042000 P 03/17/17 42.0 2.96 3.05
ORCL 170317P00043000 P 03/17/17 43.0 3.50 3.60
ORCL 170317P00044000 P 03/17/17 44.0 4.10 4.20
ORCL 170317P00045000 P 03/17/17 45.0 4.80 4.90
ORCL 170317P00046000 P 03/17/17 46.0 5.55 5.65
ORCL 170317P00047000 P 03/17/17 47.0 6.05 6.65
ORCL 170317P00048000 P 03/17/17 48.0 6.85 7.65
ORCL 170317P00049000 P 03/17/17 49.0 7.75 8.60
ORCL 170317P00050000 P 03/17/17 50.0 7.50 10.40
ORCL 170317P00055000 P 03/17/17 55.0 12.40 15.85
ORCL 180119C00018000 C 01/19/18 18.0 21.05 25.60
ORCL 180119C00020000 C 01/19/18 20.0 19.05 23.60
ORCL 180119C00023000 C 01/19/18 23.0 16.15 20.80
ORCL 180119C00025000 C 01/19/18 25.0 14.25 18.80
ORCL 180119C00028000 C 01/19/18 28.0 11.85 16.20
ORCL 180119C00030000 C 01/19/18 30.0 11.90 13.25
ORCL 180119C00033000 C 01/19/18 33.0 9.20 10.45
ORCL 180119C00035000 C 01/19/18 35.0 7.60 9.00
ORCL 180119C00037000 C 01/19/18 37.0 6.25 7.25
ORCL 180119C00040000 C 01/19/18 40.0 4.95 5.00
ORCL 180119C00042000 C 01/19/18 42.0 3.85 3.95
ORCL 180119C00045000 C 01/19/18 45.0 2.53 2.65
ORCL 180119C00047000 C 01/19/18 47.0 1.92 2.01
ORCL 180119C00050000 C 01/19/18 50.0 1.18 1.26
ORCL 180119C00055000 C 01/19/18 55.0 0.46 0.52
ORCL 180119C00060000 C 01/19/18 60.0 0.16 0.21
ORCL 180119P00018000 P 01/19/18 18.0 0.32 0.36
ORCL 180119P00020000 P 01/19/18 20.0 0.41 0.47
ORCL 180119P00023000 P 01/19/18 23.0 0.59 0.62
ORCL 180119P00025000 P 01/19/18 25.0 0.74 0.78
ORCL 180119P00028000 P 01/19/18 28.0 1.04 1.09
ORCL 180119P00030000 P 01/19/18 30.0 1.31 1.36
ORCL 180119P00033000 P 01/19/18 33.0 1.85 1.91
ORCL 180119P00035000 P 01/19/18 35.0 2.32 2.39
ORCL 180119P00037000 P 01/19/18 37.0 2.90 2.97
ORCL 180119P00040000 P 01/19/18 40.0 4.00 4.05
ORCL 180119P00042000 P 01/19/18 42.0 4.90 5.00
ORCL 180119P00045000 P 01/19/18 45.0 6.60 6.70
ORCL 180119P00047000 P 01/19/18 47.0 7.90 8.05
ORCL 180119P00050000 P 01/19/18 50.0 10.10 10.25
ORCL 180119P00055000 P 01/19/18 55.0 12.10 16.60
ORCL 180119P00060000 P 01/19/18 60.0 16.70 21.50

OPRA data is delayed 15 minutes.