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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170428C00033000 C 04/28/17 33.0 9.25 13.90
ORCL 170428C00033500 C 04/28/17 33.5 8.85 13.30
ORCL 170428C00034000 C 04/28/17 34.0 8.35 12.90
ORCL 170428C00034500 C 04/28/17 34.5 8.50 12.45
ORCL 170428C00035000 C 04/28/17 35.0 7.80 11.90
ORCL 170428C00035500 C 04/28/17 35.5 7.00 11.45
ORCL 170428C00036000 C 04/28/17 36.0 6.55 10.95
ORCL 170428C00036500 C 04/28/17 36.5 6.50 10.45
ORCL 170428C00037000 C 04/28/17 37.0 5.60 9.95
ORCL 170428C00037500 C 04/28/17 37.5 6.45 9.50
ORCL 170428C00038000 C 04/28/17 38.0 5.10 9.00
ORCL 170428C00038500 C 04/28/17 38.5 3.80 8.15
ORCL 170428C00039000 C 04/28/17 39.0 3.85 8.00
ORCL 170428C00039500 C 04/28/17 39.5 3.40 7.45
ORCL 170428C00040000 C 04/28/17 40.0 4.20 6.30
ORCL 170428C00040500 C 04/28/17 40.5 3.80 4.30
ORCL 170428C00041000 C 04/28/17 41.0 1.90 4.65
ORCL 170428C00041500 C 04/28/17 41.5 2.17 4.10
ORCL 170428C00042000 C 04/28/17 42.0 2.20 2.96
ORCL 170428C00042500 C 04/28/17 42.5 1.88 2.35
ORCL 170428C00043000 C 04/28/17 43.0 1.42 1.90
ORCL 170428C00043500 C 04/28/17 43.5 0.96 1.39
ORCL 170428C00044000 C 04/28/17 44.0 0.60 0.73
ORCL 170428C00044500 C 04/28/17 44.5 0.35 0.36
ORCL 170428C00045000 C 04/28/17 45.0 0.10 0.20
ORCL 170428C00045500 C 04/28/17 45.5 0.01 0.07
ORCL 170428C00046000 C 04/28/17 46.0 0.00 0.03
ORCL 170428C00046500 C 04/28/17 46.5 0.00 0.05
ORCL 170428C00047000 C 04/28/17 47.0 0.00 0.05
ORCL 170428C00047500 C 04/28/17 47.5 0.00 0.05
ORCL 170428C00048000 C 04/28/17 48.0 0.00 0.05
ORCL 170428C00048500 C 04/28/17 48.5 0.00 0.04
ORCL 170428C00049000 C 04/28/17 49.0 0.00 0.14
ORCL 170428C00049500 C 04/28/17 49.5 0.00 0.05
ORCL 170428C00050000 C 04/28/17 50.0 0.00 0.03
ORCL 170428C00051000 C 04/28/17 51.0 0.00 0.05
ORCL 170428C00051500 C 04/28/17 51.5 0.00 0.04
ORCL 170428C00052000 C 04/28/17 52.0 0.00 0.03
ORCL 170428C00055000 C 04/28/17 55.0 0.00 0.05
ORCL 170428C00060000 C 04/28/17 60.0 0.00 0.22
ORCL 170428P00033000 P 04/28/17 33.0 0.00 0.35
ORCL 170428P00033500 P 04/28/17 33.5 0.00 0.35
ORCL 170428P00034000 P 04/28/17 34.0 0.00 0.22
ORCL 170428P00034500 P 04/28/17 34.5 0.00 0.33
ORCL 170428P00035000 P 04/28/17 35.0 0.00 0.36
ORCL 170428P00035500 P 04/28/17 35.5 0.00 0.34
ORCL 170428P00036000 P 04/28/17 36.0 0.00 0.28
ORCL 170428P00036500 P 04/28/17 36.5 0.00 0.05
ORCL 170428P00037000 P 04/28/17 37.0 0.00 0.20
ORCL 170428P00037500 P 04/28/17 37.5 0.00 0.04
ORCL 170428P00038000 P 04/28/17 38.0 0.00 0.29
ORCL 170428P00038500 P 04/28/17 38.5 0.00 0.03
ORCL 170428P00039000 P 04/28/17 39.0 0.00 0.05
ORCL 170428P00039500 P 04/28/17 39.5 0.00 0.06
ORCL 170428P00040000 P 04/28/17 40.0 0.00 0.05
ORCL 170428P00040500 P 04/28/17 40.5 0.00 0.06
ORCL 170428P00041000 P 04/28/17 41.0 0.00 0.02
ORCL 170428P00041500 P 04/28/17 41.5 0.00 0.03
ORCL 170428P00042000 P 04/28/17 42.0 0.00 0.15
ORCL 170428P00042500 P 04/28/17 42.5 0.00 0.16
ORCL 170428P00043000 P 04/28/17 43.0 0.03 0.08
ORCL 170428P00043500 P 04/28/17 43.5 0.08 0.16
ORCL 170428P00044000 P 04/28/17 44.0 0.18 0.29
ORCL 170428P00044500 P 04/28/17 44.5 0.33 0.44
ORCL 170428P00045000 P 04/28/17 45.0 0.64 0.77
ORCL 170428P00045500 P 04/28/17 45.5 0.88 1.17
ORCL 170428P00046000 P 04/28/17 46.0 1.27 1.68
ORCL 170428P00046500 P 04/28/17 46.5 1.79 2.57
ORCL 170428P00047000 P 04/28/17 47.0 2.07 2.77
ORCL 170428P00047500 P 04/28/17 47.5 2.71 4.95
ORCL 170428P00048000 P 04/28/17 48.0 2.14 5.70
ORCL 170428P00048500 P 04/28/17 48.5 3.35 6.30
ORCL 170428P00049000 P 04/28/17 49.0 2.98 6.75
ORCL 170428P00049500 P 04/28/17 49.5 4.45 7.30
ORCL 170428P00050000 P 04/28/17 50.0 4.15 7.80
ORCL 170428P00051000 P 04/28/17 51.0 5.85 8.80
ORCL 170428P00051500 P 04/28/17 51.5 6.40 9.30
ORCL 170428P00052000 P 04/28/17 52.0 5.35 9.80
ORCL 170428P00055000 P 04/28/17 55.0 9.05 12.80
ORCL 170428P00060000 P 04/28/17 60.0 13.20 17.80
ORCL 170505C00033000 C 05/05/17 33.0 9.30 13.85
ORCL 170505C00033500 C 05/05/17 33.5 8.70 13.35
ORCL 170505C00034000 C 05/05/17 34.0 8.40 12.85
ORCL 170505C00034500 C 05/05/17 34.5 7.75 12.35
ORCL 170505C00035000 C 05/05/17 35.0 7.25 11.70
ORCL 170505C00035500 C 05/05/17 35.5 6.75 11.40
ORCL 170505C00036000 C 05/05/17 36.0 6.45 10.85
ORCL 170505C00036500 C 05/05/17 36.5 6.10 10.45
ORCL 170505C00037000 C 05/05/17 37.0 5.80 10.00
ORCL 170505C00037500 C 05/05/17 37.5 5.45 9.50
ORCL 170505C00038000 C 05/05/17 38.0 6.15 8.50
ORCL 170505C00038500 C 05/05/17 38.5 5.45 8.50
ORCL 170505C00039000 C 05/05/17 39.0 4.95 8.00
ORCL 170505C00039500 C 05/05/17 39.5 4.70 5.35
ORCL 170505C00040000 C 05/05/17 40.0 3.45 7.00
ORCL 170505C00040500 C 05/05/17 40.5 2.34 6.45
ORCL 170505C00041000 C 05/05/17 41.0 3.35 3.80
ORCL 170505C00041500 C 05/05/17 41.5 2.86 3.25
ORCL 170505C00042000 C 05/05/17 42.0 2.27 2.76
ORCL 170505C00042500 C 05/05/17 42.5 0.61 2.62
ORCL 170505C00043000 C 05/05/17 43.0 1.43 1.80
ORCL 170505C00043500 C 05/05/17 43.5 1.12 1.24
ORCL 170505C00044000 C 05/05/17 44.0 0.73 0.85
ORCL 170505C00044500 C 05/05/17 44.5 0.41 0.53
ORCL 170505C00045000 C 05/05/17 45.0 0.20 0.33
ORCL 170505C00045500 C 05/05/17 45.5 0.07 0.17
ORCL 170505C00046000 C 05/05/17 46.0 0.04 0.08
ORCL 170505C00046500 C 05/05/17 46.5 0.00 0.04
ORCL 170505C00047000 C 05/05/17 47.0 0.00 0.02
ORCL 170505C00047500 C 05/05/17 47.5 0.00 0.02
ORCL 170505C00048000 C 05/05/17 48.0 0.00 0.02
ORCL 170505C00048500 C 05/05/17 48.5 0.00 0.02
ORCL 170505C00049000 C 05/05/17 49.0 0.00 0.02
ORCL 170505C00049500 C 05/05/17 49.5 0.00 0.02
ORCL 170505C00050000 C 05/05/17 50.0 0.00 0.02
ORCL 170505C00050500 C 05/05/17 50.5 0.00 0.02
ORCL 170505C00051000 C 05/05/17 51.0 0.00 0.02
ORCL 170505C00051500 C 05/05/17 51.5 0.00 0.02
ORCL 170505C00052000 C 05/05/17 52.0 0.00 0.02
ORCL 170505C00052500 C 05/05/17 52.5 0.00 0.02
ORCL 170505C00053000 C 05/05/17 53.0 0.00 0.02
ORCL 170505C00055000 C 05/05/17 55.0 0.00 0.02
ORCL 170505P00033000 P 05/05/17 33.0 0.00 0.02
ORCL 170505P00033500 P 05/05/17 33.5 0.00 0.02
ORCL 170505P00034000 P 05/05/17 34.0 0.00 0.02
ORCL 170505P00034500 P 05/05/17 34.5 0.00 0.02
ORCL 170505P00035000 P 05/05/17 35.0 0.00 0.02
ORCL 170505P00035500 P 05/05/17 35.5 0.00 0.02
ORCL 170505P00036000 P 05/05/17 36.0 0.00 0.02
ORCL 170505P00036500 P 05/05/17 36.5 0.00 0.03
ORCL 170505P00037000 P 05/05/17 37.0 0.00 0.03
ORCL 170505P00037500 P 05/05/17 37.5 0.00 0.03
ORCL 170505P00038000 P 05/05/17 38.0 0.00 0.04
ORCL 170505P00038500 P 05/05/17 38.5 0.00 0.04
ORCL 170505P00039000 P 05/05/17 39.0 0.00 0.04
ORCL 170505P00039500 P 05/05/17 39.5 0.00 0.05
ORCL 170505P00040000 P 05/05/17 40.0 0.00 0.06
ORCL 170505P00040500 P 05/05/17 40.5 0.00 0.07
ORCL 170505P00041000 P 05/05/17 41.0 0.01 0.08
ORCL 170505P00041500 P 05/05/17 41.5 0.02 0.08
ORCL 170505P00042000 P 05/05/17 42.0 0.02 0.07
ORCL 170505P00042500 P 05/05/17 42.5 0.06 0.14
ORCL 170505P00043000 P 05/05/17 43.0 0.09 0.16
ORCL 170505P00043500 P 05/05/17 43.5 0.16 0.24
ORCL 170505P00044000 P 05/05/17 44.0 0.28 0.37
ORCL 170505P00044500 P 05/05/17 44.5 0.46 0.57
ORCL 170505P00045000 P 05/05/17 45.0 0.73 0.85
ORCL 170505P00045500 P 05/05/17 45.5 1.07 1.22
ORCL 170505P00046000 P 05/05/17 46.0 0.96 1.74
ORCL 170505P00046500 P 05/05/17 46.5 1.81 3.65
ORCL 170505P00047000 P 05/05/17 47.0 2.06 2.82
ORCL 170505P00047500 P 05/05/17 47.5 2.79 4.90
ORCL 170505P00048000 P 05/05/17 48.0 3.15 4.95
ORCL 170505P00048500 P 05/05/17 48.5 3.40 5.95
ORCL 170505P00049000 P 05/05/17 49.0 2.89 6.10
ORCL 170505P00049500 P 05/05/17 49.5 4.70 7.30
ORCL 170505P00050000 P 05/05/17 50.0 5.25 6.90
ORCL 170505P00050500 P 05/05/17 50.5 5.45 8.30
ORCL 170505P00051000 P 05/05/17 51.0 5.85 8.80
ORCL 170505P00051500 P 05/05/17 51.5 6.40 9.30
ORCL 170505P00052000 P 05/05/17 52.0 5.70 9.80
ORCL 170505P00052500 P 05/05/17 52.5 6.60 10.30
ORCL 170505P00053000 P 05/05/17 53.0 6.30 10.80
ORCL 170505P00055000 P 05/05/17 55.0 9.05 12.80
ORCL 170512C00033000 C 05/12/17 33.0 9.25 13.85
ORCL 170512C00033500 C 05/12/17 33.5 8.80 13.35
ORCL 170512C00034000 C 05/12/17 34.0 8.25 12.90
ORCL 170512C00034500 C 05/12/17 34.5 7.85 12.40
ORCL 170512C00035000 C 05/12/17 35.0 7.25 11.85
ORCL 170512C00035500 C 05/12/17 35.5 6.80 11.40
ORCL 170512C00036000 C 05/12/17 36.0 6.55 10.90
ORCL 170512C00036500 C 05/12/17 36.5 6.05 10.45
ORCL 170512C00037000 C 05/12/17 37.0 6.00 9.40
ORCL 170512C00037500 C 05/12/17 37.5 5.30 7.35
ORCL 170512C00038000 C 05/12/17 38.0 6.25 6.80
ORCL 170512C00038500 C 05/12/17 38.5 5.85 6.40
ORCL 170512C00039000 C 05/12/17 39.0 5.15 5.80
ORCL 170512C00039500 C 05/12/17 39.5 4.80 5.40
ORCL 170512C00040000 C 05/12/17 40.0 4.40 4.90
ORCL 170512C00040500 C 05/12/17 40.5 2.13 4.30
ORCL 170512C00041000 C 05/12/17 41.0 3.45 3.80
ORCL 170512C00041500 C 05/12/17 41.5 2.95 3.45
ORCL 170512C00042000 C 05/12/17 42.0 2.26 2.80
ORCL 170512C00042500 C 05/12/17 42.5 2.04 2.35
ORCL 170512C00043000 C 05/12/17 43.0 1.61 1.78
ORCL 170512C00043500 C 05/12/17 43.5 1.21 1.38
ORCL 170512C00044000 C 05/12/17 44.0 0.85 0.95
ORCL 170512C00044500 C 05/12/17 44.5 0.52 0.67
ORCL 170512C00045000 C 05/12/17 45.0 0.30 0.45
ORCL 170512C00045500 C 05/12/17 45.5 0.14 0.27
ORCL 170512C00046000 C 05/12/17 46.0 0.09 0.16
ORCL 170512C00046500 C 05/12/17 46.5 0.00 0.09
ORCL 170512C00047000 C 05/12/17 47.0 0.00 0.05
ORCL 170512C00047500 C 05/12/17 47.5 0.00 0.04
ORCL 170512C00048000 C 05/12/17 48.0 0.00 0.03
ORCL 170512C00048500 C 05/12/17 48.5 0.00 0.02
ORCL 170512C00049000 C 05/12/17 49.0 0.00 0.02
ORCL 170512C00049500 C 05/12/17 49.5 0.00 0.02
ORCL 170512C00050000 C 05/12/17 50.0 0.00 0.02
ORCL 170512C00050500 C 05/12/17 50.5 0.00 0.02
ORCL 170512C00051000 C 05/12/17 51.0 0.00 0.02
ORCL 170512C00051500 C 05/12/17 51.5 0.00 0.02
ORCL 170512C00052000 C 05/12/17 52.0 0.00 0.02
ORCL 170512C00052500 C 05/12/17 52.5 0.00 0.02
ORCL 170512C00053000 C 05/12/17 53.0 0.00 0.02
ORCL 170512C00055000 C 05/12/17 55.0 0.00 0.02
ORCL 170512P00033000 P 05/12/17 33.0 0.00 0.02
ORCL 170512P00033500 P 05/12/17 33.5 0.00 0.02
ORCL 170512P00034000 P 05/12/17 34.0 0.00 0.02
ORCL 170512P00034500 P 05/12/17 34.5 0.00 0.02
ORCL 170512P00035000 P 05/12/17 35.0 0.00 0.03
ORCL 170512P00035500 P 05/12/17 35.5 0.00 0.03
ORCL 170512P00036000 P 05/12/17 36.0 0.00 0.04
ORCL 170512P00036500 P 05/12/17 36.5 0.00 0.05
ORCL 170512P00037000 P 05/12/17 37.0 0.00 0.04
ORCL 170512P00037500 P 05/12/17 37.5 0.00 0.05
ORCL 170512P00038000 P 05/12/17 38.0 0.00 0.05
ORCL 170512P00038500 P 05/12/17 38.5 0.00 0.04
ORCL 170512P00039000 P 05/12/17 39.0 0.00 0.05
ORCL 170512P00039500 P 05/12/17 39.5 0.00 0.05
ORCL 170512P00040000 P 05/12/17 40.0 0.00 0.06
ORCL 170512P00040500 P 05/12/17 40.5 0.00 0.08
ORCL 170512P00041000 P 05/12/17 41.0 0.00 0.09
ORCL 170512P00041500 P 05/12/17 41.5 0.04 0.13
ORCL 170512P00042000 P 05/12/17 42.0 0.07 0.15
ORCL 170512P00042500 P 05/12/17 42.5 0.10 0.17
ORCL 170512P00043000 P 05/12/17 43.0 0.16 0.25
ORCL 170512P00043500 P 05/12/17 43.5 0.23 0.35
ORCL 170512P00044000 P 05/12/17 44.0 0.39 0.48
ORCL 170512P00044500 P 05/12/17 44.5 0.51 0.69
ORCL 170512P00045000 P 05/12/17 45.0 0.81 0.97
ORCL 170512P00045500 P 05/12/17 45.5 1.17 1.30
ORCL 170512P00046000 P 05/12/17 46.0 1.52 1.74
ORCL 170512P00046500 P 05/12/17 46.5 1.84 2.30
ORCL 170512P00047000 P 05/12/17 47.0 2.32 4.05
ORCL 170512P00047500 P 05/12/17 47.5 2.79 3.65
ORCL 170512P00048000 P 05/12/17 48.0 1.79 5.65
ORCL 170512P00048500 P 05/12/17 48.5 2.70 5.85
ORCL 170512P00049000 P 05/12/17 49.0 2.97 6.70
ORCL 170512P00049500 P 05/12/17 49.5 3.40 6.85
ORCL 170512P00050000 P 05/12/17 50.0 5.15 7.55
ORCL 170512P00050500 P 05/12/17 50.5 5.75 6.55
ORCL 170512P00051000 P 05/12/17 51.0 6.15 6.85
ORCL 170512P00051500 P 05/12/17 51.5 6.35 9.10
ORCL 170512P00052000 P 05/12/17 52.0 5.65 9.80
ORCL 170512P00052500 P 05/12/17 52.5 6.00 10.30
ORCL 170512P00053000 P 05/12/17 53.0 6.50 10.45
ORCL 170512P00055000 P 05/12/17 55.0 8.25 12.80
ORCL 170519C00034000 C 05/19/17 34.0 8.90 12.30
ORCL 170519C00035000 C 05/19/17 35.0 8.90 11.95
ORCL 170519C00036000 C 05/19/17 36.0 7.95 9.10
ORCL 170519C00037000 C 05/19/17 37.0 7.25 7.80
ORCL 170519C00038000 C 05/19/17 38.0 6.40 6.90
ORCL 170519C00039000 C 05/19/17 39.0 5.05 5.80
ORCL 170519C00040000 C 05/19/17 40.0 4.10 4.80
ORCL 170519C00041000 C 05/19/17 41.0 3.45 3.80
ORCL 170519C00042000 C 05/19/17 42.0 2.49 2.83
ORCL 170519C00043000 C 05/19/17 43.0 1.68 1.95
ORCL 170519C00044000 C 05/19/17 44.0 0.94 1.01
ORCL 170519C00045000 C 05/19/17 45.0 0.41 0.44
ORCL 170519C00046000 C 05/19/17 46.0 0.12 0.15
ORCL 170519C00047000 C 05/19/17 47.0 0.01 0.06
ORCL 170519C00048000 C 05/19/17 48.0 0.00 0.03
ORCL 170519C00049000 C 05/19/17 49.0 0.00 0.02
ORCL 170519C00050000 C 05/19/17 50.0 0.00 0.02
ORCL 170519C00055000 C 05/19/17 55.0 0.00 0.02
ORCL 170519C00060000 C 05/19/17 60.0 0.00 0.02
ORCL 170519C00065000 C 05/19/17 65.0 0.00 0.02
ORCL 170519P00034000 P 05/19/17 34.0 0.00 0.02
ORCL 170519P00035000 P 05/19/17 35.0 0.00 0.02
ORCL 170519P00036000 P 05/19/17 36.0 0.00 0.03
ORCL 170519P00037000 P 05/19/17 37.0 0.00 0.06
ORCL 170519P00038000 P 05/19/17 38.0 0.01 0.05
ORCL 170519P00039000 P 05/19/17 39.0 0.03 0.05
ORCL 170519P00040000 P 05/19/17 40.0 0.04 0.09
ORCL 170519P00041000 P 05/19/17 41.0 0.07 0.09
ORCL 170519P00042000 P 05/19/17 42.0 0.12 0.14
ORCL 170519P00043000 P 05/19/17 43.0 0.23 0.26
ORCL 170519P00044000 P 05/19/17 44.0 0.46 0.49
ORCL 170519P00045000 P 05/19/17 45.0 0.92 1.00
ORCL 170519P00046000 P 05/19/17 46.0 1.55 1.73
ORCL 170519P00047000 P 05/19/17 47.0 2.32 2.70
ORCL 170519P00048000 P 05/19/17 48.0 3.25 3.70
ORCL 170519P00049000 P 05/19/17 49.0 3.95 4.80
ORCL 170519P00050000 P 05/19/17 50.0 5.20 5.70
ORCL 170519P00055000 P 05/19/17 55.0 9.10 12.80
ORCL 170519P00060000 P 05/19/17 60.0 13.70 17.80
ORCL 170519P00065000 P 05/19/17 65.0 18.20 22.80
ORCL 170526C00034000 C 05/26/17 34.0 8.90 13.00
ORCL 170526C00035000 C 05/26/17 35.0 8.05 11.40
ORCL 170526C00035500 C 05/26/17 35.5 8.75 10.85
ORCL 170526C00036000 C 05/26/17 36.0 8.40 8.95
ORCL 170526C00036500 C 05/26/17 36.5 6.90 10.20
ORCL 170526C00037000 C 05/26/17 37.0 7.35 7.95
ORCL 170526C00037500 C 05/26/17 37.5 6.65 7.45
ORCL 170526C00038000 C 05/26/17 38.0 6.35 7.00
ORCL 170526C00038500 C 05/26/17 38.5 4.70 6.40
ORCL 170526C00039000 C 05/26/17 39.0 5.40 5.95
ORCL 170526C00039500 C 05/26/17 39.5 4.90 5.40
ORCL 170526C00040000 C 05/26/17 40.0 4.45 4.90
ORCL 170526C00040500 C 05/26/17 40.5 3.95 4.45
ORCL 170526C00041000 C 05/26/17 41.0 3.35 3.95
ORCL 170526C00041500 C 05/26/17 41.5 2.95 3.40
ORCL 170526C00042000 C 05/26/17 42.0 2.47 2.79
ORCL 170526C00042500 C 05/26/17 42.5 2.14 2.37
ORCL 170526C00043000 C 05/26/17 43.0 1.74 1.97
ORCL 170526C00043500 C 05/26/17 43.5 1.34 1.60
ORCL 170526C00044000 C 05/26/17 44.0 1.02 1.23
ORCL 170526C00044500 C 05/26/17 44.5 0.70 0.95
ORCL 170526C00045000 C 05/26/17 45.0 0.45 0.64
ORCL 170526C00045500 C 05/26/17 45.5 0.30 0.43
ORCL 170526C00046000 C 05/26/17 46.0 0.15 0.29
ORCL 170526C00046500 C 05/26/17 46.5 0.06 0.18
ORCL 170526C00047000 C 05/26/17 47.0 0.02 0.12
ORCL 170526C00047500 C 05/26/17 47.5 0.00 0.08
ORCL 170526C00048000 C 05/26/17 48.0 0.00 0.05
ORCL 170526C00048500 C 05/26/17 48.5 0.00 0.03
ORCL 170526C00049000 C 05/26/17 49.0 0.00 0.03
ORCL 170526C00049500 C 05/26/17 49.5 0.00 0.02
ORCL 170526C00050000 C 05/26/17 50.0 0.00 0.02
ORCL 170526C00050500 C 05/26/17 50.5 0.00 0.02
ORCL 170526C00051000 C 05/26/17 51.0 0.00 0.02
ORCL 170526C00051500 C 05/26/17 51.5 0.00 0.02
ORCL 170526C00052000 C 05/26/17 52.0 0.00 0.02
ORCL 170526C00055000 C 05/26/17 55.0 0.00 0.02
ORCL 170526C00060000 C 05/26/17 60.0 0.00 0.02
ORCL 170526P00034000 P 05/26/17 34.0 0.00 0.03
ORCL 170526P00035000 P 05/26/17 35.0 0.00 0.04
ORCL 170526P00035500 P 05/26/17 35.5 0.00 0.05
ORCL 170526P00036000 P 05/26/17 36.0 0.00 0.05
ORCL 170526P00036500 P 05/26/17 36.5 0.00 0.04
ORCL 170526P00037000 P 05/26/17 37.0 0.00 0.06
ORCL 170526P00037500 P 05/26/17 37.5 0.00 0.08
ORCL 170526P00038000 P 05/26/17 38.0 0.00 0.06
ORCL 170526P00038500 P 05/26/17 38.5 0.00 0.07
ORCL 170526P00039000 P 05/26/17 39.0 0.00 0.08
ORCL 170526P00039500 P 05/26/17 39.5 0.03 0.10
ORCL 170526P00040000 P 05/26/17 40.0 0.05 0.10
ORCL 170526P00040500 P 05/26/17 40.5 0.07 0.13
ORCL 170526P00041000 P 05/26/17 41.0 0.09 0.16
ORCL 170526P00041500 P 05/26/17 41.5 0.11 0.19
ORCL 170526P00042000 P 05/26/17 42.0 0.14 0.24
ORCL 170526P00042500 P 05/26/17 42.5 0.19 0.33
ORCL 170526P00043000 P 05/26/17 43.0 0.28 0.41
ORCL 170526P00043500 P 05/26/17 43.5 0.39 0.52
ORCL 170526P00044000 P 05/26/17 44.0 0.52 0.68
ORCL 170526P00044500 P 05/26/17 44.5 0.71 0.86
ORCL 170526P00045000 P 05/26/17 45.0 0.97 1.13
ORCL 170526P00045500 P 05/26/17 45.5 1.25 1.46
ORCL 170526P00046000 P 05/26/17 46.0 1.58 1.81
ORCL 170526P00046500 P 05/26/17 46.5 1.90 2.30
ORCL 170526P00047000 P 05/26/17 47.0 2.11 2.83
ORCL 170526P00047500 P 05/26/17 47.5 2.58 4.90
ORCL 170526P00048000 P 05/26/17 48.0 3.15 4.65
ORCL 170526P00048500 P 05/26/17 48.5 3.70 5.00
ORCL 170526P00049000 P 05/26/17 49.0 4.00 6.60
ORCL 170526P00049500 P 05/26/17 49.5 4.35 7.05
ORCL 170526P00050000 P 05/26/17 50.0 3.95 5.80
ORCL 170526P00050500 P 05/26/17 50.5 5.65 6.35
ORCL 170526P00051000 P 05/26/17 51.0 5.90 7.35
ORCL 170526P00051500 P 05/26/17 51.5 5.35 8.90
ORCL 170526P00052000 P 05/26/17 52.0 5.55 9.80
ORCL 170526P00055000 P 05/26/17 55.0 8.60 12.80
ORCL 170526P00060000 P 05/26/17 60.0 13.25 17.75
ORCL 170602C00031500 C 06/02/17 31.5 12.15 15.50
ORCL 170602C00032000 C 06/02/17 32.0 10.85 15.00
ORCL 170602C00032500 C 06/02/17 32.5 10.35 14.50
ORCL 170602C00033000 C 06/02/17 33.0 10.00 14.00
ORCL 170602C00033500 C 06/02/17 33.5 9.15 13.50
ORCL 170602C00034000 C 06/02/17 34.0 8.90 13.00
ORCL 170602C00034500 C 06/02/17 34.5 8.30 12.50
ORCL 170602C00035000 C 06/02/17 35.0 7.95 11.50
ORCL 170602C00035500 C 06/02/17 35.5 7.60 11.05
ORCL 170602C00036000 C 06/02/17 36.0 7.55 10.40
ORCL 170602C00036500 C 06/02/17 36.5 7.05 9.95
ORCL 170602C00037000 C 06/02/17 37.0 6.60 9.45
ORCL 170602C00037500 C 06/02/17 37.5 6.45 8.85
ORCL 170602C00038000 C 06/02/17 38.0 5.15 8.40
ORCL 170602C00038500 C 06/02/17 38.5 4.70 8.05
ORCL 170602C00039000 C 06/02/17 39.0 4.60 7.45
ORCL 170602C00039500 C 06/02/17 39.5 4.10 7.05
ORCL 170602C00040000 C 06/02/17 40.0 3.60 6.50
ORCL 170602C00040500 C 06/02/17 40.5 2.66 5.95
ORCL 170602C00041000 C 06/02/17 41.0 3.45 4.05
ORCL 170602C00041500 C 06/02/17 41.5 3.10 3.55
ORCL 170602C00042000 C 06/02/17 42.0 2.37 2.84
ORCL 170602C00042500 C 06/02/17 42.5 2.19 2.42
ORCL 170602C00043000 C 06/02/17 43.0 1.81 2.03
ORCL 170602C00043500 C 06/02/17 43.5 1.44 1.66
ORCL 170602C00044000 C 06/02/17 44.0 1.10 1.33
ORCL 170602C00044500 C 06/02/17 44.5 0.77 1.02
ORCL 170602C00045000 C 06/02/17 45.0 0.57 0.68
ORCL 170602C00045500 C 06/02/17 45.5 0.38 0.51
ORCL 170602C00046000 C 06/02/17 46.0 0.23 0.35
ORCL 170602C00046500 C 06/02/17 46.5 0.15 0.23
ORCL 170602C00047000 C 06/02/17 47.0 0.09 0.15
ORCL 170602C00047500 C 06/02/17 47.5 0.01 0.09
ORCL 170602C00048000 C 06/02/17 48.0 0.00 0.06
ORCL 170602C00048500 C 06/02/17 48.5 0.00 0.04
ORCL 170602C00049000 C 06/02/17 49.0 0.00 0.03
ORCL 170602C00049500 C 06/02/17 49.5 0.00 0.03
ORCL 170602C00050000 C 06/02/17 50.0 0.00 0.03
ORCL 170602C00050500 C 06/02/17 50.5 0.00 0.02
ORCL 170602C00051000 C 06/02/17 51.0 0.00 0.02
ORCL 170602C00051500 C 06/02/17 51.5 0.00 0.02
ORCL 170602C00052000 C 06/02/17 52.0 0.00 0.02
ORCL 170602P00031500 P 06/02/17 31.5 0.00 0.04
ORCL 170602P00032000 P 06/02/17 32.0 0.00 0.04
ORCL 170602P00032500 P 06/02/17 32.5 0.00 0.04
ORCL 170602P00033000 P 06/02/17 33.0 0.00 0.05
ORCL 170602P00033500 P 06/02/17 33.5 0.00 0.05
ORCL 170602P00034000 P 06/02/17 34.0 0.00 0.06
ORCL 170602P00034500 P 06/02/17 34.5 0.00 0.06
ORCL 170602P00035000 P 06/02/17 35.0 0.00 0.06
ORCL 170602P00035500 P 06/02/17 35.5 0.00 0.07
ORCL 170602P00036000 P 06/02/17 36.0 0.00 0.07
ORCL 170602P00036500 P 06/02/17 36.5 0.00 0.07
ORCL 170602P00037000 P 06/02/17 37.0 0.00 0.09
ORCL 170602P00037500 P 06/02/17 37.5 0.00 0.10
ORCL 170602P00038000 P 06/02/17 38.0 0.00 0.11
ORCL 170602P00038500 P 06/02/17 38.5 0.04 0.09
ORCL 170602P00039000 P 06/02/17 39.0 0.04 0.12
ORCL 170602P00039500 P 06/02/17 39.5 0.06 0.11
ORCL 170602P00040000 P 06/02/17 40.0 0.06 0.16
ORCL 170602P00040500 P 06/02/17 40.5 0.07 0.15
ORCL 170602P00041000 P 06/02/17 41.0 0.11 0.18
ORCL 170602P00041500 P 06/02/17 41.5 0.13 0.22
ORCL 170602P00042000 P 06/02/17 42.0 0.16 0.27
ORCL 170602P00042500 P 06/02/17 42.5 0.24 0.34
ORCL 170602P00043000 P 06/02/17 43.0 0.33 0.47
ORCL 170602P00043500 P 06/02/17 43.5 0.44 0.56
ORCL 170602P00044000 P 06/02/17 44.0 0.57 0.72
ORCL 170602P00044500 P 06/02/17 44.5 0.77 0.93
ORCL 170602P00045000 P 06/02/17 45.0 0.96 1.19
ORCL 170602P00045500 P 06/02/17 45.5 1.33 1.49
ORCL 170602P00046000 P 06/02/17 46.0 1.67 1.87
ORCL 170602P00046500 P 06/02/17 46.5 2.00 2.28
ORCL 170602P00047000 P 06/02/17 47.0 2.39 2.98
ORCL 170602P00047500 P 06/02/17 47.5 2.83 3.20
ORCL 170602P00048000 P 06/02/17 48.0 2.77 5.35
ORCL 170602P00048500 P 06/02/17 48.5 2.99 5.75
ORCL 170602P00049000 P 06/02/17 49.0 2.70 6.35
ORCL 170602P00049500 P 06/02/17 49.5 3.30 7.10
ORCL 170602P00050000 P 06/02/17 50.0 3.65 7.45
ORCL 170602P00050500 P 06/02/17 50.5 4.20 7.95
ORCL 170602P00051000 P 06/02/17 51.0 4.55 8.70
ORCL 170602P00051500 P 06/02/17 51.5 5.20 9.15
ORCL 170602P00052000 P 06/02/17 52.0 5.60 9.80
ORCL 170616C00021000 C 06/16/17 21.0 21.30 25.90
ORCL 170616C00022000 C 06/16/17 22.0 20.30 24.80
ORCL 170616C00023000 C 06/16/17 23.0 19.30 23.75
ORCL 170616C00024000 C 06/16/17 24.0 18.55 23.00
ORCL 170616C00025000 C 06/16/17 25.0 17.25 21.80
ORCL 170616C00026000 C 06/16/17 26.0 16.35 20.85
ORCL 170616C00027000 C 06/16/17 27.0 15.35 19.85
ORCL 170616C00028000 C 06/16/17 28.0 14.55 18.85
ORCL 170616C00029000 C 06/16/17 29.0 13.30 17.90
ORCL 170616C00030000 C 06/16/17 30.0 13.40 16.20
ORCL 170616C00031000 C 06/16/17 31.0 11.60 15.30
ORCL 170616C00032000 C 06/16/17 32.0 10.55 14.25
ORCL 170616C00033000 C 06/16/17 33.0 9.75 13.30
ORCL 170616C00034000 C 06/16/17 34.0 10.30 10.85
ORCL 170616C00035000 C 06/16/17 35.0 9.20 9.90
ORCL 170616C00036000 C 06/16/17 36.0 8.00 8.80
ORCL 170616C00037000 C 06/16/17 37.0 7.25 7.90
ORCL 170616C00038000 C 06/16/17 38.0 6.30 6.90
ORCL 170616C00039000 C 06/16/17 39.0 5.20 6.00
ORCL 170616C00040000 C 06/16/17 40.0 4.40 5.05
ORCL 170616C00041000 C 06/16/17 41.0 3.55 4.15
ORCL 170616C00042000 C 06/16/17 42.0 2.82 3.10
ORCL 170616C00043000 C 06/16/17 43.0 2.10 2.22
ORCL 170616C00044000 C 06/16/17 44.0 1.38 1.56
ORCL 170616C00045000 C 06/16/17 45.0 0.83 0.97
ORCL 170616C00046000 C 06/16/17 46.0 0.52 0.58
ORCL 170616C00047000 C 06/16/17 47.0 0.21 0.31
ORCL 170616C00048000 C 06/16/17 48.0 0.10 0.18
ORCL 170616C00049000 C 06/16/17 49.0 0.03 0.09
ORCL 170616C00050000 C 06/16/17 50.0 0.00 0.05
ORCL 170616C00055000 C 06/16/17 55.0 0.00 0.02
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 0.02
ORCL 170616P00023000 P 06/16/17 23.0 0.00 0.02
ORCL 170616P00024000 P 06/16/17 24.0 0.00 0.02
ORCL 170616P00025000 P 06/16/17 25.0 0.00 0.02
ORCL 170616P00026000 P 06/16/17 26.0 0.00 0.02
ORCL 170616P00027000 P 06/16/17 27.0 0.00 0.02
ORCL 170616P00028000 P 06/16/17 28.0 0.00 0.02
ORCL 170616P00029000 P 06/16/17 29.0 0.00 0.02
ORCL 170616P00030000 P 06/16/17 30.0 0.00 0.03
ORCL 170616P00031000 P 06/16/17 31.0 0.00 0.03
ORCL 170616P00032000 P 06/16/17 32.0 0.00 0.04
ORCL 170616P00033000 P 06/16/17 33.0 0.00 0.05
ORCL 170616P00034000 P 06/16/17 34.0 0.01 0.04
ORCL 170616P00035000 P 06/16/17 35.0 0.02 0.06
ORCL 170616P00036000 P 06/16/17 36.0 0.04 0.07
ORCL 170616P00037000 P 06/16/17 37.0 0.06 0.10
ORCL 170616P00038000 P 06/16/17 38.0 0.08 0.13
ORCL 170616P00039000 P 06/16/17 39.0 0.11 0.18
ORCL 170616P00040000 P 06/16/17 40.0 0.17 0.23
ORCL 170616P00041000 P 06/16/17 41.0 0.24 0.32
ORCL 170616P00042000 P 06/16/17 42.0 0.39 0.46
ORCL 170616P00043000 P 06/16/17 43.0 0.60 0.67
ORCL 170616P00044000 P 06/16/17 44.0 0.87 0.99
ORCL 170616P00045000 P 06/16/17 45.0 1.32 1.45
ORCL 170616P00046000 P 06/16/17 46.0 1.95 2.07
ORCL 170616P00047000 P 06/16/17 47.0 2.67 2.84
ORCL 170616P00048000 P 06/16/17 48.0 3.35 3.70
ORCL 170616P00049000 P 06/16/17 49.0 4.10 4.80
ORCL 170616P00050000 P 06/16/17 50.0 5.15 5.65
ORCL 170616P00055000 P 06/16/17 55.0 9.25 11.75
ORCL 170616P00060000 P 06/16/17 60.0 14.30 17.05
ORCL 170721C00025000 C 07/21/17 25.0 17.30 21.80
ORCL 170721C00026000 C 07/21/17 26.0 16.30 20.80
ORCL 170721C00027000 C 07/21/17 27.0 15.30 19.85
ORCL 170721C00028000 C 07/21/17 28.0 14.30 18.75
ORCL 170721C00029000 C 07/21/17 29.0 13.45 17.95
ORCL 170721C00030000 C 07/21/17 30.0 12.75 16.55
ORCL 170721C00031000 C 07/21/17 31.0 13.25 13.95
ORCL 170721C00032000 C 07/21/17 32.0 12.30 12.95
ORCL 170721C00033000 C 07/21/17 33.0 9.55 12.55
ORCL 170721C00034000 C 07/21/17 34.0 10.25 11.05
ORCL 170721C00035000 C 07/21/17 35.0 9.10 10.05
ORCL 170721C00036000 C 07/21/17 36.0 8.45 9.00
ORCL 170721C00037000 C 07/21/17 37.0 7.40 8.00
ORCL 170721C00038000 C 07/21/17 38.0 6.60 7.00
ORCL 170721C00039000 C 07/21/17 39.0 5.60 6.10
ORCL 170721C00040000 C 07/21/17 40.0 4.80 5.20
ORCL 170721C00041000 C 07/21/17 41.0 3.95 4.25
ORCL 170721C00042000 C 07/21/17 42.0 3.10 3.40
ORCL 170721C00043000 C 07/21/17 43.0 2.45 2.53
ORCL 170721C00044000 C 07/21/17 44.0 1.81 1.87
ORCL 170721C00045000 C 07/21/17 45.0 1.27 1.32
ORCL 170721C00046000 C 07/21/17 46.0 0.85 0.90
ORCL 170721C00047000 C 07/21/17 47.0 0.54 0.59
ORCL 170721C00048000 C 07/21/17 48.0 0.33 0.37
ORCL 170721C00049000 C 07/21/17 49.0 0.19 0.24
ORCL 170721C00050000 C 07/21/17 50.0 0.10 0.15
ORCL 170721C00055000 C 07/21/17 55.0 0.00 0.03
ORCL 170721C00060000 C 07/21/17 60.0 0.00 0.02
ORCL 170721P00025000 P 07/21/17 25.0 0.00 0.02
ORCL 170721P00026000 P 07/21/17 26.0 0.00 0.03
ORCL 170721P00027000 P 07/21/17 27.0 0.00 0.03
ORCL 170721P00028000 P 07/21/17 28.0 0.00 0.04
ORCL 170721P00029000 P 07/21/17 29.0 0.00 0.05
ORCL 170721P00030000 P 07/21/17 30.0 0.02 0.05
ORCL 170721P00031000 P 07/21/17 31.0 0.04 0.06
ORCL 170721P00032000 P 07/21/17 32.0 0.05 0.08
ORCL 170721P00033000 P 07/21/17 33.0 0.06 0.09
ORCL 170721P00034000 P 07/21/17 34.0 0.08 0.11
ORCL 170721P00035000 P 07/21/17 35.0 0.11 0.14
ORCL 170721P00036000 P 07/21/17 36.0 0.14 0.17
ORCL 170721P00037000 P 07/21/17 37.0 0.17 0.21
ORCL 170721P00038000 P 07/21/17 38.0 0.23 0.26
ORCL 170721P00039000 P 07/21/17 39.0 0.29 0.34
ORCL 170721P00040000 P 07/21/17 40.0 0.40 0.44
ORCL 170721P00041000 P 07/21/17 41.0 0.54 0.59
ORCL 170721P00042000 P 07/21/17 42.0 0.74 0.80
ORCL 170721P00043000 P 07/21/17 43.0 1.02 1.07
ORCL 170721P00044000 P 07/21/17 44.0 1.39 1.44
ORCL 170721P00045000 P 07/21/17 45.0 1.86 1.93
ORCL 170721P00046000 P 07/21/17 46.0 2.45 2.51
ORCL 170721P00047000 P 07/21/17 47.0 3.10 3.25
ORCL 170721P00048000 P 07/21/17 48.0 3.85 4.05
ORCL 170721P00049000 P 07/21/17 49.0 4.55 4.90
ORCL 170721P00050000 P 07/21/17 50.0 5.60 6.00
ORCL 170721P00055000 P 07/21/17 55.0 8.30 12.75
ORCL 170721P00060000 P 07/21/17 60.0 13.30 17.70
ORCL 170915C00025000 C 09/15/17 25.0 17.40 21.80
ORCL 170915C00026000 C 09/15/17 26.0 16.50 21.00
ORCL 170915C00027000 C 09/15/17 27.0 17.20 18.00
ORCL 170915C00028000 C 09/15/17 28.0 15.15 18.60
ORCL 170915C00029000 C 09/15/17 29.0 15.40 16.00
ORCL 170915C00030000 C 09/15/17 30.0 14.25 14.95
ORCL 170915C00031000 C 09/15/17 31.0 13.40 13.90
ORCL 170915C00032000 C 09/15/17 32.0 11.95 13.05
ORCL 170915C00033000 C 09/15/17 33.0 9.80 12.55
ORCL 170915C00034000 C 09/15/17 34.0 10.55 11.10
ORCL 170915C00035000 C 09/15/17 35.0 9.05 10.35
ORCL 170915C00036000 C 09/15/17 36.0 8.65 9.20
ORCL 170915C00037000 C 09/15/17 37.0 7.75 8.20
ORCL 170915C00038000 C 09/15/17 38.0 6.60 7.25
ORCL 170915C00039000 C 09/15/17 39.0 6.00 6.35
ORCL 170915C00040000 C 09/15/17 40.0 5.15 5.35
ORCL 170915C00041000 C 09/15/17 41.0 4.35 4.65
ORCL 170915C00042000 C 09/15/17 42.0 3.60 3.80
ORCL 170915C00043000 C 09/15/17 43.0 2.95 3.05
ORCL 170915C00044000 C 09/15/17 44.0 2.32 2.43
ORCL 170915C00045000 C 09/15/17 45.0 1.80 1.88
ORCL 170915C00046000 C 09/15/17 46.0 1.35 1.46
ORCL 170915C00047000 C 09/15/17 47.0 0.98 1.08
ORCL 170915C00048000 C 09/15/17 48.0 0.70 0.79
ORCL 170915C00049000 C 09/15/17 49.0 0.48 0.54
ORCL 170915C00050000 C 09/15/17 50.0 0.33 0.39
ORCL 170915C00055000 C 09/15/17 55.0 0.03 0.06
ORCL 170915C00060000 C 09/15/17 60.0 0.00 0.03
ORCL 170915P00025000 P 09/15/17 25.0 0.03 0.06
ORCL 170915P00026000 P 09/15/17 26.0 0.04 0.07
ORCL 170915P00027000 P 09/15/17 27.0 0.05 0.08
ORCL 170915P00028000 P 09/15/17 28.0 0.06 0.09
ORCL 170915P00029000 P 09/15/17 29.0 0.08 0.11
ORCL 170915P00030000 P 09/15/17 30.0 0.10 0.13
ORCL 170915P00031000 P 09/15/17 31.0 0.12 0.15
ORCL 170915P00032000 P 09/15/17 32.0 0.13 0.17
ORCL 170915P00033000 P 09/15/17 33.0 0.17 0.21
ORCL 170915P00034000 P 09/15/17 34.0 0.20 0.24
ORCL 170915P00035000 P 09/15/17 35.0 0.25 0.30
ORCL 170915P00036000 P 09/15/17 36.0 0.31 0.35
ORCL 170915P00037000 P 09/15/17 37.0 0.37 0.43
ORCL 170915P00038000 P 09/15/17 38.0 0.47 0.52
ORCL 170915P00039000 P 09/15/17 39.0 0.60 0.65
ORCL 170915P00040000 P 09/15/17 40.0 0.75 0.80
ORCL 170915P00041000 P 09/15/17 41.0 0.93 1.01
ORCL 170915P00042000 P 09/15/17 42.0 1.18 1.26
ORCL 170915P00043000 P 09/15/17 43.0 1.49 1.57
ORCL 170915P00044000 P 09/15/17 44.0 1.87 1.95
ORCL 170915P00045000 P 09/15/17 45.0 2.33 2.41
ORCL 170915P00046000 P 09/15/17 46.0 2.88 2.98
ORCL 170915P00047000 P 09/15/17 47.0 3.50 3.65
ORCL 170915P00048000 P 09/15/17 48.0 4.20 4.35
ORCL 170915P00049000 P 09/15/17 49.0 4.90 5.20
ORCL 170915P00050000 P 09/15/17 50.0 5.65 6.00
ORCL 170915P00055000 P 09/15/17 55.0 10.20 11.25
ORCL 170915P00060000 P 09/15/17 60.0 13.50 17.70
ORCL 180119C00018000 C 01/19/18 18.0 24.30 28.55
ORCL 180119C00020000 C 01/19/18 20.0 22.25 27.00
ORCL 180119C00023000 C 01/19/18 23.0 19.30 23.85
ORCL 180119C00025000 C 01/19/18 25.0 19.30 20.55
ORCL 180119C00028000 C 01/19/18 28.0 16.40 16.90
ORCL 180119C00030000 C 01/19/18 30.0 14.35 15.10
ORCL 180119C00033000 C 01/19/18 33.0 11.60 12.05
ORCL 180119C00035000 C 01/19/18 35.0 9.75 10.30
ORCL 180119C00037000 C 01/19/18 37.0 8.00 8.55
ORCL 180119C00040000 C 01/19/18 40.0 5.75 6.00
ORCL 180119C00042000 C 01/19/18 42.0 4.40 4.55
ORCL 180119C00045000 C 01/19/18 45.0 2.72 2.76
ORCL 180119C00047000 C 01/19/18 47.0 1.80 2.01
ORCL 180119C00050000 C 01/19/18 50.0 0.90 0.99
ORCL 180119C00055000 C 01/19/18 55.0 0.22 0.28
ORCL 180119C00060000 C 01/19/18 60.0 0.03 0.08
ORCL 180119P00018000 P 01/19/18 18.0 0.03 0.09
ORCL 180119P00020000 P 01/19/18 20.0 0.05 0.12
ORCL 180119P00023000 P 01/19/18 23.0 0.10 0.16
ORCL 180119P00025000 P 01/19/18 25.0 0.14 0.17
ORCL 180119P00028000 P 01/19/18 28.0 0.22 0.27
ORCL 180119P00030000 P 01/19/18 30.0 0.30 0.33
ORCL 180119P00033000 P 01/19/18 33.0 0.48 0.63
ORCL 180119P00035000 P 01/19/18 35.0 0.66 0.79
ORCL 180119P00037000 P 01/19/18 37.0 0.92 1.06
ORCL 180119P00040000 P 01/19/18 40.0 1.51 1.65
ORCL 180119P00042000 P 01/19/18 42.0 2.10 2.26
ORCL 180119P00045000 P 01/19/18 45.0 3.30 3.40
ORCL 180119P00047000 P 01/19/18 47.0 4.40 4.55
ORCL 180119P00050000 P 01/19/18 50.0 6.50 6.65
ORCL 180119P00055000 P 01/19/18 55.0 10.40 11.10
ORCL 180119P00060000 P 01/19/18 60.0 15.35 15.80
ORCL 180615C00023000 C 06/15/18 23.0 19.15 24.00
ORCL 180615C00025000 C 06/15/18 25.0 17.35 22.00
ORCL 180615C00028000 C 06/15/18 28.0 14.60 18.95
ORCL 180615C00030000 C 06/15/18 30.0 13.40 16.60
ORCL 180615C00033000 C 06/15/18 33.0 12.00 12.50
ORCL 180615C00035000 C 06/15/18 35.0 10.30 10.80
ORCL 180615C00038000 C 06/15/18 38.0 7.85 8.25
ORCL 180615C00040000 C 06/15/18 40.0 6.45 6.85
ORCL 180615C00042000 C 06/15/18 42.0 5.05 5.50
ORCL 180615C00045000 C 06/15/18 45.0 3.45 3.70
ORCL 180615C00047000 C 06/15/18 47.0 2.55 2.83
ORCL 180615C00050000 C 06/15/18 50.0 1.48 1.73
ORCL 180615C00055000 C 06/15/18 55.0 0.50 0.74
ORCL 180615C00060000 C 06/15/18 60.0 0.16 0.35
ORCL 180615P00023000 P 06/15/18 23.0 0.19 0.36
ORCL 180615P00025000 P 06/15/18 25.0 0.23 0.45
ORCL 180615P00028000 P 06/15/18 28.0 0.36 0.59
ORCL 180615P00030000 P 06/15/18 30.0 0.49 0.71
ORCL 180615P00033000 P 06/15/18 33.0 0.74 0.96
ORCL 180615P00035000 P 06/15/18 35.0 1.00 1.23
ORCL 180615P00038000 P 06/15/18 38.0 1.65 1.89
ORCL 180615P00040000 P 06/15/18 40.0 2.13 2.41
ORCL 180615P00042000 P 06/15/18 42.0 2.81 2.96
ORCL 180615P00045000 P 06/15/18 45.0 3.95 4.40
ORCL 180615P00047000 P 06/15/18 47.0 5.10 5.35
ORCL 180615P00050000 P 06/15/18 50.0 7.00 7.35
ORCL 180615P00055000 P 06/15/18 55.0 10.90 11.35
ORCL 180615P00060000 P 06/15/18 60.0 15.10 17.20
ORCL 190118C00020000 C 01/18/19 20.0 22.10 27.00
ORCL 190118C00023000 C 01/18/19 23.0 19.50 24.50
ORCL 190118C00025000 C 01/18/19 25.0 18.25 20.40
ORCL 190118C00028000 C 01/18/19 28.0 16.20 18.60
ORCL 190118C00030000 C 01/18/19 30.0 15.00 15.50
ORCL 190118C00033000 C 01/18/19 33.0 11.20 12.95
ORCL 190118C00035000 C 01/18/19 35.0 10.90 11.30
ORCL 190118C00037000 C 01/18/19 37.0 9.40 9.80
ORCL 190118C00040000 C 01/18/19 40.0 7.25 7.80
ORCL 190118C00042000 C 01/18/19 42.0 6.10 6.60
ORCL 190118C00045000 C 01/18/19 45.0 4.50 4.80
ORCL 190118C00047000 C 01/18/19 47.0 3.60 3.95
ORCL 190118C00050000 C 01/18/19 50.0 2.42 2.82
ORCL 190118C00055000 C 01/18/19 55.0 1.41 1.50
ORCL 190118C00060000 C 01/18/19 60.0 0.53 0.90
ORCL 190118C00065000 C 01/18/19 65.0 0.21 0.47
ORCL 190118P00020000 P 01/18/19 20.0 0.21 0.50
ORCL 190118P00023000 P 01/18/19 23.0 0.36 0.67
ORCL 190118P00025000 P 01/18/19 25.0 0.51 0.79
ORCL 190118P00028000 P 01/18/19 28.0 0.72 1.07
ORCL 190118P00030000 P 01/18/19 30.0 0.94 1.29
ORCL 190118P00033000 P 01/18/19 33.0 1.43 1.69
ORCL 190118P00035000 P 01/18/19 35.0 1.83 2.06
ORCL 190118P00037000 P 01/18/19 37.0 2.29 2.50
ORCL 190118P00040000 P 01/18/19 40.0 3.10 3.35
ORCL 190118P00042000 P 01/18/19 42.0 3.85 4.20
ORCL 190118P00045000 P 01/18/19 45.0 5.10 5.55
ORCL 190118P00047000 P 01/18/19 47.0 6.20 6.50
ORCL 190118P00050000 P 01/18/19 50.0 7.95 8.35
ORCL 190118P00055000 P 01/18/19 55.0 11.70 12.10
ORCL 190118P00060000 P 01/18/19 60.0 15.80 16.30
ORCL 190118P00065000 P 01/18/19 65.0 20.05 21.20

OPRA data is delayed 15 minutes.