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 (2016-05-13)Premium Content

Oracle Corp (ORCL)
As of May 25 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160527C00031000 C 05/27/16 31.0 8.60 9.60
ORCL 160527C00032000 C 05/27/16 32.0 7.85 8.20
ORCL 160527C00033000 C 05/27/16 33.0 7.00 7.30
ORCL 160527C00033500 C 05/27/16 33.5 6.30 6.90
ORCL 160527C00034000 C 05/27/16 34.0 5.80 6.35
ORCL 160527C00034500 C 05/27/16 34.5 5.50 5.80
ORCL 160527C00035000 C 05/27/16 35.0 4.90 5.35
ORCL 160527C00035500 C 05/27/16 35.5 4.40 4.85
ORCL 160527C00036000 C 05/27/16 36.0 4.00 4.30
ORCL 160527C00036500 C 05/27/16 36.5 3.40 3.85
ORCL 160527C00037000 C 05/27/16 37.0 3.00 3.30
ORCL 160527C00037500 C 05/27/16 37.5 2.38 2.82
ORCL 160527C00038000 C 05/27/16 38.0 1.96 2.32
ORCL 160527C00038500 C 05/27/16 38.5 1.56 1.69
ORCL 160527C00039000 C 05/27/16 39.0 1.08 1.33
ORCL 160527C00039500 C 05/27/16 39.5 0.65 0.73
ORCL 160527C00040000 C 05/27/16 40.0 0.28 0.33
ORCL 160527C00040500 C 05/27/16 40.5 0.06 0.10
ORCL 160527C00041000 C 05/27/16 41.0 0.00 0.03
ORCL 160527C00041500 C 05/27/16 41.5 0.00 0.02
ORCL 160527C00042000 C 05/27/16 42.0 0.00 0.02
ORCL 160527C00042500 C 05/27/16 42.5 0.00 0.02
ORCL 160527C00043000 C 05/27/16 43.0 0.00 0.02
ORCL 160527C00043500 C 05/27/16 43.5 0.00 0.02
ORCL 160527C00044000 C 05/27/16 44.0 0.00 0.02
ORCL 160527C00044500 C 05/27/16 44.5 0.00 0.02
ORCL 160527C00045000 C 05/27/16 45.0 0.00 0.02
ORCL 160527C00045500 C 05/27/16 45.5 0.00 0.02
ORCL 160527C00046000 C 05/27/16 46.0 0.00 0.02
ORCL 160527C00046500 C 05/27/16 46.5 0.00 0.02
ORCL 160527C00047000 C 05/27/16 47.0 0.00 0.02
ORCL 160527C00047500 C 05/27/16 47.5 0.00 0.02
ORCL 160527C00048000 C 05/27/16 48.0 0.00 0.02
ORCL 160527C00048500 C 05/27/16 48.5 0.00 0.02
ORCL 160527C00049000 C 05/27/16 49.0 0.00 0.02
ORCL 160527C00050000 C 05/27/16 50.0 0.00 0.02
ORCL 160527P00031000 P 05/27/16 31.0 0.00 0.02
ORCL 160527P00032000 P 05/27/16 32.0 0.00 0.02
ORCL 160527P00033000 P 05/27/16 33.0 0.00 0.02
ORCL 160527P00033500 P 05/27/16 33.5 0.00 0.02
ORCL 160527P00034000 P 05/27/16 34.0 0.00 0.02
ORCL 160527P00034500 P 05/27/16 34.5 0.00 0.02
ORCL 160527P00035000 P 05/27/16 35.0 0.00 0.02
ORCL 160527P00035500 P 05/27/16 35.5 0.00 0.02
ORCL 160527P00036000 P 05/27/16 36.0 0.00 0.02
ORCL 160527P00036500 P 05/27/16 36.5 0.00 0.02
ORCL 160527P00037000 P 05/27/16 37.0 0.00 0.02
ORCL 160527P00037500 P 05/27/16 37.5 0.00 0.03
ORCL 160527P00038000 P 05/27/16 38.0 0.00 0.03
ORCL 160527P00038500 P 05/27/16 38.5 0.00 0.03
ORCL 160527P00039000 P 05/27/16 39.0 0.01 0.04
ORCL 160527P00039500 P 05/27/16 39.5 0.05 0.09
ORCL 160527P00040000 P 05/27/16 40.0 0.16 0.18
ORCL 160527P00040500 P 05/27/16 40.5 0.41 0.47
ORCL 160527P00041000 P 05/27/16 41.0 0.71 0.95
ORCL 160527P00041500 P 05/27/16 41.5 1.20 1.55
ORCL 160527P00042000 P 05/27/16 42.0 1.69 2.05
ORCL 160527P00042500 P 05/27/16 42.5 2.19 2.45
ORCL 160527P00043000 P 05/27/16 43.0 2.69 2.95
ORCL 160527P00043500 P 05/27/16 43.5 3.15 3.50
ORCL 160527P00044000 P 05/27/16 44.0 3.65 4.00
ORCL 160527P00044500 P 05/27/16 44.5 4.15 4.50
ORCL 160527P00045000 P 05/27/16 45.0 4.65 5.00
ORCL 160527P00045500 P 05/27/16 45.5 5.15 5.65
ORCL 160527P00046000 P 05/27/16 46.0 5.65 6.15
ORCL 160527P00046500 P 05/27/16 46.5 6.15 6.65
ORCL 160527P00047000 P 05/27/16 47.0 6.65 7.00
ORCL 160527P00047500 P 05/27/16 47.5 7.15 7.65
ORCL 160527P00048000 P 05/27/16 48.0 7.40 8.40
ORCL 160527P00048500 P 05/27/16 48.5 8.10 8.50
ORCL 160527P00049000 P 05/27/16 49.0 8.65 9.05
ORCL 160527P00050000 P 05/27/16 50.0 9.70 10.05
ORCL 160603C00031000 C 06/03/16 31.0 8.60 9.60
ORCL 160603C00032000 C 06/03/16 32.0 7.60 8.55
ORCL 160603C00033000 C 06/03/16 33.0 6.85 7.35
ORCL 160603C00034000 C 06/03/16 34.0 5.85 6.35
ORCL 160603C00034500 C 06/03/16 34.5 5.35 5.85
ORCL 160603C00035000 C 06/03/16 35.0 4.90 5.35
ORCL 160603C00035500 C 06/03/16 35.5 4.40 4.85
ORCL 160603C00036000 C 06/03/16 36.0 3.90 4.35
ORCL 160603C00036500 C 06/03/16 36.5 3.40 3.85
ORCL 160603C00037000 C 06/03/16 37.0 2.90 3.35
ORCL 160603C00037500 C 06/03/16 37.5 2.41 2.84
ORCL 160603C00038000 C 06/03/16 38.0 2.00 2.21
ORCL 160603C00038500 C 06/03/16 38.5 1.65 1.74
ORCL 160603C00039000 C 06/03/16 39.0 1.20 1.28
ORCL 160603C00039500 C 06/03/16 39.5 0.79 0.86
ORCL 160603C00040000 C 06/03/16 40.0 0.46 0.47
ORCL 160603C00040500 C 06/03/16 40.5 0.21 0.23
ORCL 160603C00041000 C 06/03/16 41.0 0.07 0.09
ORCL 160603C00041500 C 06/03/16 41.5 0.02 0.04
ORCL 160603C00042000 C 06/03/16 42.0 0.00 0.03
ORCL 160603C00042500 C 06/03/16 42.5 0.00 0.02
ORCL 160603C00043000 C 06/03/16 43.0 0.00 0.02
ORCL 160603C00043500 C 06/03/16 43.5 0.00 0.02
ORCL 160603C00044000 C 06/03/16 44.0 0.00 0.02
ORCL 160603C00044500 C 06/03/16 44.5 0.00 0.02
ORCL 160603C00045000 C 06/03/16 45.0 0.00 0.02
ORCL 160603C00045500 C 06/03/16 45.5 0.00 0.02
ORCL 160603C00046000 C 06/03/16 46.0 0.00 0.02
ORCL 160603C00046500 C 06/03/16 46.5 0.00 0.02
ORCL 160603C00047000 C 06/03/16 47.0 0.00 0.02
ORCL 160603C00047500 C 06/03/16 47.5 0.00 0.02
ORCL 160603C00048000 C 06/03/16 48.0 0.00 0.02
ORCL 160603C00048500 C 06/03/16 48.5 0.00 0.02
ORCL 160603C00049000 C 06/03/16 49.0 0.00 0.02
ORCL 160603C00050000 C 06/03/16 50.0 0.00 0.02
ORCL 160603P00031000 P 06/03/16 31.0 0.00 0.02
ORCL 160603P00032000 P 06/03/16 32.0 0.00 0.02
ORCL 160603P00033000 P 06/03/16 33.0 0.00 0.02
ORCL 160603P00034000 P 06/03/16 34.0 0.00 0.03
ORCL 160603P00034500 P 06/03/16 34.5 0.00 0.03
ORCL 160603P00035000 P 06/03/16 35.0 0.00 0.03
ORCL 160603P00035500 P 06/03/16 35.5 0.00 0.03
ORCL 160603P00036000 P 06/03/16 36.0 0.00 0.03
ORCL 160603P00036500 P 06/03/16 36.5 0.00 0.03
ORCL 160603P00037000 P 06/03/16 37.0 0.00 0.04
ORCL 160603P00037500 P 06/03/16 37.5 0.01 0.05
ORCL 160603P00038000 P 06/03/16 38.0 0.03 0.06
ORCL 160603P00038500 P 06/03/16 38.5 0.05 0.08
ORCL 160603P00039000 P 06/03/16 39.0 0.10 0.13
ORCL 160603P00039500 P 06/03/16 39.5 0.18 0.20
ORCL 160603P00040000 P 06/03/16 40.0 0.33 0.35
ORCL 160603P00040500 P 06/03/16 40.5 0.57 0.61
ORCL 160603P00041000 P 06/03/16 41.0 0.91 0.97
ORCL 160603P00041500 P 06/03/16 41.5 1.22 1.58
ORCL 160603P00042000 P 06/03/16 42.0 1.70 2.06
ORCL 160603P00042500 P 06/03/16 42.5 2.18 2.47
ORCL 160603P00043000 P 06/03/16 43.0 2.68 3.10
ORCL 160603P00043500 P 06/03/16 43.5 3.15 3.55
ORCL 160603P00044000 P 06/03/16 44.0 3.65 4.00
ORCL 160603P00044500 P 06/03/16 44.5 4.15 4.50
ORCL 160603P00045000 P 06/03/16 45.0 4.65 5.10
ORCL 160603P00045500 P 06/03/16 45.5 5.15 5.50
ORCL 160603P00046000 P 06/03/16 46.0 5.65 6.00
ORCL 160603P00046500 P 06/03/16 46.5 6.15 6.50
ORCL 160603P00047000 P 06/03/16 47.0 6.65 7.00
ORCL 160603P00047500 P 06/03/16 47.5 7.10 7.65
ORCL 160603P00048000 P 06/03/16 48.0 7.45 8.05
ORCL 160603P00048500 P 06/03/16 48.5 8.10 8.50
ORCL 160603P00049000 P 06/03/16 49.0 8.60 9.00
ORCL 160603P00050000 P 06/03/16 50.0 9.45 10.40
ORCL 160610C00031000 C 06/10/16 31.0 8.60 9.60
ORCL 160610C00032000 C 06/10/16 32.0 7.60 8.60
ORCL 160610C00033000 C 06/10/16 33.0 6.85 7.35
ORCL 160610C00033500 C 06/10/16 33.5 6.35 6.85
ORCL 160610C00034000 C 06/10/16 34.0 5.85 6.35
ORCL 160610C00034500 C 06/10/16 34.5 5.35 5.85
ORCL 160610C00035000 C 06/10/16 35.0 4.90 5.35
ORCL 160610C00035500 C 06/10/16 35.5 4.40 4.90
ORCL 160610C00036000 C 06/10/16 36.0 3.90 4.40
ORCL 160610C00036500 C 06/10/16 36.5 3.40 3.90
ORCL 160610C00037000 C 06/10/16 37.0 2.90 3.40
ORCL 160610C00037500 C 06/10/16 37.5 2.44 2.90
ORCL 160610C00038000 C 06/10/16 38.0 2.04 2.39
ORCL 160610C00038500 C 06/10/16 38.5 1.66 1.86
ORCL 160610C00039000 C 06/10/16 39.0 1.27 1.38
ORCL 160610C00039500 C 06/10/16 39.5 0.90 0.98
ORCL 160610C00040000 C 06/10/16 40.0 0.59 0.62
ORCL 160610C00040500 C 06/10/16 40.5 0.34 0.36
ORCL 160610C00041000 C 06/10/16 41.0 0.17 0.19
ORCL 160610C00041500 C 06/10/16 41.5 0.01 0.24
ORCL 160610C00042000 C 06/10/16 42.0 0.01 0.24
ORCL 160610C00042500 C 06/10/16 42.5 0.00 0.20
ORCL 160610C00043000 C 06/10/16 43.0 0.00 0.14
ORCL 160610C00043500 C 06/10/16 43.5 0.00 0.25
ORCL 160610C00044000 C 06/10/16 44.0 0.00 0.16
ORCL 160610C00044500 C 06/10/16 44.5 0.00 0.25
ORCL 160610C00045000 C 06/10/16 45.0 0.00 0.25
ORCL 160610C00045500 C 06/10/16 45.5 0.00 0.25
ORCL 160610C00046000 C 06/10/16 46.0 0.00 0.25
ORCL 160610C00046500 C 06/10/16 46.5 0.00 0.25
ORCL 160610C00047000 C 06/10/16 47.0 0.00 0.25
ORCL 160610C00047500 C 06/10/16 47.5 0.00 0.25
ORCL 160610C00048000 C 06/10/16 48.0 0.00 0.25
ORCL 160610C00048500 C 06/10/16 48.5 0.00 0.25
ORCL 160610C00049000 C 06/10/16 49.0 0.00 0.25
ORCL 160610C00050000 C 06/10/16 50.0 0.00 0.25
ORCL 160610P00031000 P 06/10/16 31.0 0.00 0.25
ORCL 160610P00032000 P 06/10/16 32.0 0.00 0.25
ORCL 160610P00033000 P 06/10/16 33.0 0.00 0.25
ORCL 160610P00033500 P 06/10/16 33.5 0.00 0.25
ORCL 160610P00034000 P 06/10/16 34.0 0.00 0.17
ORCL 160610P00034500 P 06/10/16 34.5 0.00 0.25
ORCL 160610P00035000 P 06/10/16 35.0 0.00 0.24
ORCL 160610P00035500 P 06/10/16 35.5 0.00 0.12
ORCL 160610P00036000 P 06/10/16 36.0 0.01 0.15
ORCL 160610P00036500 P 06/10/16 36.5 0.02 0.14
ORCL 160610P00037000 P 06/10/16 37.0 0.03 0.14
ORCL 160610P00037500 P 06/10/16 37.5 0.02 0.15
ORCL 160610P00038000 P 06/10/16 38.0 0.04 0.16
ORCL 160610P00038500 P 06/10/16 38.5 0.10 0.20
ORCL 160610P00039000 P 06/10/16 39.0 0.16 0.24
ORCL 160610P00039500 P 06/10/16 39.5 0.29 0.33
ORCL 160610P00040000 P 06/10/16 40.0 0.44 0.52
ORCL 160610P00040500 P 06/10/16 40.5 0.67 0.77
ORCL 160610P00041000 P 06/10/16 41.0 1.00 1.12
ORCL 160610P00041500 P 06/10/16 41.5 1.39 1.55
ORCL 160610P00042000 P 06/10/16 42.0 1.71 2.08
ORCL 160610P00042500 P 06/10/16 42.5 2.17 2.64
ORCL 160610P00043000 P 06/10/16 43.0 2.69 3.10
ORCL 160610P00043500 P 06/10/16 43.5 3.15 3.65
ORCL 160610P00044000 P 06/10/16 44.0 3.65 4.15
ORCL 160610P00044500 P 06/10/16 44.5 4.15 4.65
ORCL 160610P00045000 P 06/10/16 45.0 4.65 5.10
ORCL 160610P00045500 P 06/10/16 45.5 5.15 5.70
ORCL 160610P00046000 P 06/10/16 46.0 5.65 6.20
ORCL 160610P00046500 P 06/10/16 46.5 6.15 6.65
ORCL 160610P00047000 P 06/10/16 47.0 6.65 7.15
ORCL 160610P00047500 P 06/10/16 47.5 7.15 7.65
ORCL 160610P00048000 P 06/10/16 48.0 7.10 8.45
ORCL 160610P00048500 P 06/10/16 48.5 7.15 9.30
ORCL 160610P00049000 P 06/10/16 49.0 8.60 9.40
ORCL 160610P00050000 P 06/10/16 50.0 9.40 10.40
ORCL 160617C00021000 C 06/17/16 21.0 19.00 19.35
ORCL 160617C00022000 C 06/17/16 22.0 18.00 18.45
ORCL 160617C00023000 C 06/17/16 23.0 17.00 17.45
ORCL 160617C00024000 C 06/17/16 24.0 16.00 16.45
ORCL 160617C00025000 C 06/17/16 25.0 15.00 15.45
ORCL 160617C00026000 C 06/17/16 26.0 14.00 14.45
ORCL 160617C00027000 C 06/17/16 27.0 12.70 13.50
ORCL 160617C00028000 C 06/17/16 28.0 12.00 12.45
ORCL 160617C00029000 C 06/17/16 29.0 11.00 11.40
ORCL 160617C00030000 C 06/17/16 30.0 9.60 10.55
ORCL 160617C00031000 C 06/17/16 31.0 9.00 9.35
ORCL 160617C00032000 C 06/17/16 32.0 8.00 8.35
ORCL 160617C00032500 C 06/17/16 32.5 7.55 7.85
ORCL 160617C00033000 C 06/17/16 33.0 6.90 7.35
ORCL 160617C00033500 C 06/17/16 33.5 6.40 6.90
ORCL 160617C00034000 C 06/17/16 34.0 5.90 6.40
ORCL 160617C00034500 C 06/17/16 34.5 5.40 5.90
ORCL 160617C00035000 C 06/17/16 35.0 5.15 5.35
ORCL 160617C00035500 C 06/17/16 35.5 4.65 4.90
ORCL 160617C00036000 C 06/17/16 36.0 4.15 4.45
ORCL 160617C00036500 C 06/17/16 36.5 3.75 3.85
ORCL 160617C00037000 C 06/17/16 37.0 3.25 3.40
ORCL 160617C00037500 C 06/17/16 37.5 2.85 2.93
ORCL 160617C00038000 C 06/17/16 38.0 2.44 2.50
ORCL 160617C00038500 C 06/17/16 38.5 2.02 2.09
ORCL 160617C00039000 C 06/17/16 39.0 1.64 1.68
ORCL 160617C00039500 C 06/17/16 39.5 1.30 1.33
ORCL 160617C00040000 C 06/17/16 40.0 0.99 1.02
ORCL 160617C00040500 C 06/17/16 40.5 0.73 0.76
ORCL 160617C00041000 C 06/17/16 41.0 0.51 0.54
ORCL 160617C00041500 C 06/17/16 41.5 0.35 0.37
ORCL 160617C00042000 C 06/17/16 42.0 0.24 0.25
ORCL 160617C00042500 C 06/17/16 42.5 0.15 0.18
ORCL 160617C00043000 C 06/17/16 43.0 0.10 0.12
ORCL 160617C00043500 C 06/17/16 43.5 0.05 0.09
ORCL 160617C00044000 C 06/17/16 44.0 0.03 0.06
ORCL 160617C00044500 C 06/17/16 44.5 0.01 0.04
ORCL 160617C00045000 C 06/17/16 45.0 0.01 0.03
ORCL 160617C00045500 C 06/17/16 45.5 0.00 0.03
ORCL 160617C00046000 C 06/17/16 46.0 0.00 0.02
ORCL 160617C00046500 C 06/17/16 46.5 0.00 0.02
ORCL 160617C00047000 C 06/17/16 47.0 0.00 0.02
ORCL 160617C00047500 C 06/17/16 47.5 0.00 0.02
ORCL 160617C00048000 C 06/17/16 48.0 0.00 0.02
ORCL 160617C00048500 C 06/17/16 48.5 0.00 0.02
ORCL 160617C00049000 C 06/17/16 49.0 0.00 0.02
ORCL 160617C00050000 C 06/17/16 50.0 0.00 0.02
ORCL 160617P00021000 P 06/17/16 21.0 0.00 0.02
ORCL 160617P00022000 P 06/17/16 22.0 0.00 0.02
ORCL 160617P00023000 P 06/17/16 23.0 0.00 0.02
ORCL 160617P00024000 P 06/17/16 24.0 0.00 0.02
ORCL 160617P00025000 P 06/17/16 25.0 0.00 0.02
ORCL 160617P00026000 P 06/17/16 26.0 0.00 0.03
ORCL 160617P00027000 P 06/17/16 27.0 0.00 0.03
ORCL 160617P00028000 P 06/17/16 28.0 0.00 0.03
ORCL 160617P00029000 P 06/17/16 29.0 0.00 0.03
ORCL 160617P00030000 P 06/17/16 30.0 0.00 0.03
ORCL 160617P00031000 P 06/17/16 31.0 0.00 0.04
ORCL 160617P00032000 P 06/17/16 32.0 0.01 0.05
ORCL 160617P00032500 P 06/17/16 32.5 0.01 0.05
ORCL 160617P00033000 P 06/17/16 33.0 0.02 0.06
ORCL 160617P00033500 P 06/17/16 33.5 0.03 0.06
ORCL 160617P00034000 P 06/17/16 34.0 0.03 0.07
ORCL 160617P00034500 P 06/17/16 34.5 0.04 0.08
ORCL 160617P00035000 P 06/17/16 35.0 0.06 0.10
ORCL 160617P00035500 P 06/17/16 35.5 0.08 0.12
ORCL 160617P00036000 P 06/17/16 36.0 0.12 0.14
ORCL 160617P00036500 P 06/17/16 36.5 0.15 0.17
ORCL 160617P00037000 P 06/17/16 37.0 0.19 0.21
ORCL 160617P00037500 P 06/17/16 37.5 0.24 0.26
ORCL 160617P00038000 P 06/17/16 38.0 0.31 0.34
ORCL 160617P00038500 P 06/17/16 38.5 0.40 0.43
ORCL 160617P00039000 P 06/17/16 39.0 0.52 0.54
ORCL 160617P00039500 P 06/17/16 39.5 0.67 0.70
ORCL 160617P00040000 P 06/17/16 40.0 0.86 0.89
ORCL 160617P00040500 P 06/17/16 40.5 1.10 1.12
ORCL 160617P00041000 P 06/17/16 41.0 1.37 1.41
ORCL 160617P00041500 P 06/17/16 41.5 1.71 1.75
ORCL 160617P00042000 P 06/17/16 42.0 2.10 2.13
ORCL 160617P00042500 P 06/17/16 42.5 2.51 2.59
ORCL 160617P00043000 P 06/17/16 43.0 2.78 3.20
ORCL 160617P00043500 P 06/17/16 43.5 3.25 3.65
ORCL 160617P00044000 P 06/17/16 44.0 3.70 4.15
ORCL 160617P00044500 P 06/17/16 44.5 4.20 4.65
ORCL 160617P00045000 P 06/17/16 45.0 4.70 5.15
ORCL 160617P00045500 P 06/17/16 45.5 5.15 5.70
ORCL 160617P00046000 P 06/17/16 46.0 5.65 6.20
ORCL 160617P00046500 P 06/17/16 46.5 6.15 6.50
ORCL 160617P00047000 P 06/17/16 47.0 6.65 7.20
ORCL 160617P00047500 P 06/17/16 47.5 7.15 7.70
ORCL 160617P00048000 P 06/17/16 48.0 7.65 8.00
ORCL 160617P00048500 P 06/17/16 48.5 8.15 8.50
ORCL 160617P00049000 P 06/17/16 49.0 8.60 9.05
ORCL 160617P00050000 P 06/17/16 50.0 9.65 10.05
ORCL 160624C00030000 C 06/24/16 30.0 9.60 10.50
ORCL 160624C00031000 C 06/24/16 31.0 8.85 9.45
ORCL 160624C00032000 C 06/24/16 32.0 7.65 8.40
ORCL 160624C00032500 C 06/24/16 32.5 7.15 7.95
ORCL 160624C00033000 C 06/24/16 33.0 6.85 7.40
ORCL 160624C00033500 C 06/24/16 33.5 6.40 6.95
ORCL 160624C00034000 C 06/24/16 34.0 5.90 6.45
ORCL 160624C00034500 C 06/24/16 34.5 5.40 5.95
ORCL 160624C00035000 C 06/24/16 35.0 5.00 5.50
ORCL 160624C00035500 C 06/24/16 35.5 4.50 5.10
ORCL 160624C00036000 C 06/24/16 36.0 4.10 4.60
ORCL 160624C00036500 C 06/24/16 36.5 3.65 4.05
ORCL 160624C00037000 C 06/24/16 37.0 3.20 3.60
ORCL 160624C00037500 C 06/24/16 37.5 2.75 3.20
ORCL 160624C00038000 C 06/24/16 38.0 2.44 2.76
ORCL 160624C00038500 C 06/24/16 38.5 2.14 2.39
ORCL 160624C00039000 C 06/24/16 39.0 1.80 1.86
ORCL 160624C00039500 C 06/24/16 39.5 1.47 1.51
ORCL 160624C00040000 C 06/24/16 40.0 1.17 1.20
ORCL 160624C00040500 C 06/24/16 40.5 0.91 0.94
ORCL 160624C00041000 C 06/24/16 41.0 0.69 0.72
ORCL 160624C00041500 C 06/24/16 41.5 0.50 0.54
ORCL 160624C00042000 C 06/24/16 42.0 0.36 0.39
ORCL 160624C00042500 C 06/24/16 42.5 0.24 0.28
ORCL 160624C00043000 C 06/24/16 43.0 0.15 0.21
ORCL 160624C00043500 C 06/24/16 43.5 0.08 0.25
ORCL 160624C00044000 C 06/24/16 44.0 0.02 0.16
ORCL 160624C00044500 C 06/24/16 44.5 0.02 0.12
ORCL 160624C00045000 C 06/24/16 45.0 0.01 0.07
ORCL 160624C00045500 C 06/24/16 45.5 0.00 0.25
ORCL 160624C00046000 C 06/24/16 46.0 0.00 0.25
ORCL 160624C00046500 C 06/24/16 46.5 0.00 0.25
ORCL 160624C00047000 C 06/24/16 47.0 0.00 0.25
ORCL 160624C00047500 C 06/24/16 47.5 0.00 0.25
ORCL 160624C00048000 C 06/24/16 48.0 0.00 0.25
ORCL 160624C00048500 C 06/24/16 48.5 0.00 0.25
ORCL 160624C00049000 C 06/24/16 49.0 0.00 0.25
ORCL 160624C00050000 C 06/24/16 50.0 0.00 0.25
ORCL 160624P00030000 P 06/24/16 30.0 0.00 0.23
ORCL 160624P00031000 P 06/24/16 31.0 0.00 0.25
ORCL 160624P00032000 P 06/24/16 32.0 0.02 0.13
ORCL 160624P00032500 P 06/24/16 32.5 0.02 0.25
ORCL 160624P00033000 P 06/24/16 33.0 0.03 0.15
ORCL 160624P00033500 P 06/24/16 33.5 0.04 0.16
ORCL 160624P00034000 P 06/24/16 34.0 0.05 0.23
ORCL 160624P00034500 P 06/24/16 34.5 0.01 0.26
ORCL 160624P00035000 P 06/24/16 35.0 0.04 0.28
ORCL 160624P00035500 P 06/24/16 35.5 0.07 0.31
ORCL 160624P00036000 P 06/24/16 36.0 0.10 0.33
ORCL 160624P00036500 P 06/24/16 36.5 0.15 0.40
ORCL 160624P00037000 P 06/24/16 37.0 0.22 0.45
ORCL 160624P00037500 P 06/24/16 37.5 0.29 0.42
ORCL 160624P00038000 P 06/24/16 38.0 0.45 0.47
ORCL 160624P00038500 P 06/24/16 38.5 0.55 0.57
ORCL 160624P00039000 P 06/24/16 39.0 0.68 0.70
ORCL 160624P00039500 P 06/24/16 39.5 0.85 0.87
ORCL 160624P00040000 P 06/24/16 40.0 1.04 1.06
ORCL 160624P00040500 P 06/24/16 40.5 1.28 1.31
ORCL 160624P00041000 P 06/24/16 41.0 1.54 1.59
ORCL 160624P00041500 P 06/24/16 41.5 1.84 2.04
ORCL 160624P00042000 P 06/24/16 42.0 2.05 2.46
ORCL 160624P00042500 P 06/24/16 42.5 2.44 2.73
ORCL 160624P00043000 P 06/24/16 43.0 2.84 3.15
ORCL 160624P00043500 P 06/24/16 43.5 3.25 3.75
ORCL 160624P00044000 P 06/24/16 44.0 3.70 4.20
ORCL 160624P00044500 P 06/24/16 44.5 4.15 4.65
ORCL 160624P00045000 P 06/24/16 45.0 4.65 5.15
ORCL 160624P00045500 P 06/24/16 45.5 5.20 5.70
ORCL 160624P00046000 P 06/24/16 46.0 5.60 6.20
ORCL 160624P00046500 P 06/24/16 46.5 5.95 6.75
ORCL 160624P00047000 P 06/24/16 47.0 6.60 7.25
ORCL 160624P00047500 P 06/24/16 47.5 7.10 7.75
ORCL 160624P00048000 P 06/24/16 48.0 7.60 8.40
ORCL 160624P00048500 P 06/24/16 48.5 7.95 8.95
ORCL 160624P00049000 P 06/24/16 49.0 8.45 9.40
ORCL 160624P00050000 P 06/24/16 50.0 9.45 10.40
ORCL 160701C00030000 C 07/01/16 30.0 9.85 10.35
ORCL 160701C00031000 C 07/01/16 31.0 8.90 9.40
ORCL 160701C00032000 C 07/01/16 32.0 7.90 8.40
ORCL 160701C00032500 C 07/01/16 32.5 7.40 7.90
ORCL 160701C00033000 C 07/01/16 33.0 6.95 7.40
ORCL 160701C00033500 C 07/01/16 33.5 6.45 6.95
ORCL 160701C00034000 C 07/01/16 34.0 5.95 6.45
ORCL 160701C00034500 C 07/01/16 34.5 5.50 6.00
ORCL 160701C00035000 C 07/01/16 35.0 5.00 5.50
ORCL 160701C00035500 C 07/01/16 35.5 4.60 5.05
ORCL 160701C00036000 C 07/01/16 36.0 4.15 4.55
ORCL 160701C00036500 C 07/01/16 36.5 3.70 4.10
ORCL 160701C00037000 C 07/01/16 37.0 3.40 3.55
ORCL 160701C00037500 C 07/01/16 37.5 2.99 3.10
ORCL 160701C00038000 C 07/01/16 38.0 2.57 2.70
ORCL 160701C00038500 C 07/01/16 38.5 2.21 2.32
ORCL 160701C00039000 C 07/01/16 39.0 1.86 1.94
ORCL 160701C00039500 C 07/01/16 39.5 1.53 1.61
ORCL 160701C00040000 C 07/01/16 40.0 1.24 1.29
ORCL 160701C00040500 C 07/01/16 40.5 0.97 1.03
ORCL 160701C00041000 C 07/01/16 41.0 0.75 0.79
ORCL 160701C00041500 C 07/01/16 41.5 0.56 0.60
ORCL 160701C00042000 C 07/01/16 42.0 0.41 0.45
ORCL 160701C00042500 C 07/01/16 42.5 0.29 0.32
ORCL 160701C00043000 C 07/01/16 43.0 0.19 0.24
ORCL 160701C00043500 C 07/01/16 43.5 0.13 0.20
ORCL 160701C00044000 C 07/01/16 44.0 0.08 0.14
ORCL 160701C00044500 C 07/01/16 44.5 0.06 0.10
ORCL 160701C00045000 C 07/01/16 45.0 0.03 0.08
ORCL 160701C00045500 C 07/01/16 45.5 0.02 0.06
ORCL 160701C00046000 C 07/01/16 46.0 0.01 0.05
ORCL 160701C00046500 C 07/01/16 46.5 0.00 0.04
ORCL 160701C00047000 C 07/01/16 47.0 0.00 0.04
ORCL 160701C00047500 C 07/01/16 47.5 0.00 0.03
ORCL 160701C00048000 C 07/01/16 48.0 0.00 0.03
ORCL 160701C00048500 C 07/01/16 48.5 0.00 0.03
ORCL 160701C00049000 C 07/01/16 49.0 0.00 0.03
ORCL 160701C00050000 C 07/01/16 50.0 0.00 0.03
ORCL 160701P00030000 P 07/01/16 30.0 0.01 0.04
ORCL 160701P00031000 P 07/01/16 31.0 0.01 0.06
ORCL 160701P00032000 P 07/01/16 32.0 0.03 0.08
ORCL 160701P00032500 P 07/01/16 32.5 0.04 0.10
ORCL 160701P00033000 P 07/01/16 33.0 0.05 0.11
ORCL 160701P00033500 P 07/01/16 33.5 0.06 0.13
ORCL 160701P00034000 P 07/01/16 34.0 0.06 0.16
ORCL 160701P00034500 P 07/01/16 34.5 0.08 0.18
ORCL 160701P00035000 P 07/01/16 35.0 0.14 0.16
ORCL 160701P00035500 P 07/01/16 35.5 0.13 0.24
ORCL 160701P00036000 P 07/01/16 36.0 0.17 0.28
ORCL 160701P00036500 P 07/01/16 36.5 0.22 0.33
ORCL 160701P00037000 P 07/01/16 37.0 0.28 0.39
ORCL 160701P00037500 P 07/01/16 37.5 0.39 0.44
ORCL 160701P00038000 P 07/01/16 38.0 0.48 0.53
ORCL 160701P00038500 P 07/01/16 38.5 0.59 0.64
ORCL 160701P00039000 P 07/01/16 39.0 0.72 0.78
ORCL 160701P00039500 P 07/01/16 39.5 0.89 0.95
ORCL 160701P00040000 P 07/01/16 40.0 1.09 1.15
ORCL 160701P00040500 P 07/01/16 40.5 1.32 1.39
ORCL 160701P00041000 P 07/01/16 41.0 1.59 1.67
ORCL 160701P00041500 P 07/01/16 41.5 1.90 1.98
ORCL 160701P00042000 P 07/01/16 42.0 2.23 2.36
ORCL 160701P00042500 P 07/01/16 42.5 2.62 2.73
ORCL 160701P00043000 P 07/01/16 43.0 3.05 3.15
ORCL 160701P00043500 P 07/01/16 43.5 3.30 3.75
ORCL 160701P00044000 P 07/01/16 44.0 3.75 4.20
ORCL 160701P00044500 P 07/01/16 44.5 4.20 4.70
ORCL 160701P00045000 P 07/01/16 45.0 4.70 5.15
ORCL 160701P00045500 P 07/01/16 45.5 5.15 5.70
ORCL 160701P00046000 P 07/01/16 46.0 5.70 6.20
ORCL 160701P00046500 P 07/01/16 46.5 6.15 6.70
ORCL 160701P00047000 P 07/01/16 47.0 6.65 7.15
ORCL 160701P00047500 P 07/01/16 47.5 7.15 7.65
ORCL 160701P00048000 P 07/01/16 48.0 7.45 8.40
ORCL 160701P00048500 P 07/01/16 48.5 7.95 8.90
ORCL 160701P00049000 P 07/01/16 49.0 8.45 9.40
ORCL 160701P00050000 P 07/01/16 50.0 9.45 10.40
ORCL 160715C00024000 C 07/15/16 24.0 16.00 16.50
ORCL 160715C00025000 C 07/15/16 25.0 15.00 15.45
ORCL 160715C00026000 C 07/15/16 26.0 13.30 14.90
ORCL 160715C00027000 C 07/15/16 27.0 13.00 13.45
ORCL 160715C00028000 C 07/15/16 28.0 11.95 12.30
ORCL 160715C00029000 C 07/15/16 29.0 11.05 11.35
ORCL 160715C00030000 C 07/15/16 30.0 10.05 10.30
ORCL 160715C00031000 C 07/15/16 31.0 9.05 9.30
ORCL 160715C00032000 C 07/15/16 32.0 8.10 8.40
ORCL 160715C00033000 C 07/15/16 33.0 7.15 7.45
ORCL 160715C00034000 C 07/15/16 34.0 6.00 6.45
ORCL 160715C00035000 C 07/15/16 35.0 5.25 5.40
ORCL 160715C00036000 C 07/15/16 36.0 4.35 4.45
ORCL 160715C00037000 C 07/15/16 37.0 3.50 3.55
ORCL 160715C00038000 C 07/15/16 38.0 2.69 2.72
ORCL 160715C00039000 C 07/15/16 39.0 1.96 1.99
ORCL 160715C00040000 C 07/15/16 40.0 1.34 1.36
ORCL 160715C00041000 C 07/15/16 41.0 0.84 0.87
ORCL 160715C00042000 C 07/15/16 42.0 0.48 0.51
ORCL 160715C00043000 C 07/15/16 43.0 0.25 0.27
ORCL 160715C00044000 C 07/15/16 44.0 0.12 0.14
ORCL 160715C00045000 C 07/15/16 45.0 0.05 0.07
ORCL 160715C00046000 C 07/15/16 46.0 0.02 0.04
ORCL 160715C00047000 C 07/15/16 47.0 0.00 0.02
ORCL 160715C00048000 C 07/15/16 48.0 0.00 0.02
ORCL 160715C00049000 C 07/15/16 49.0 0.00 0.02
ORCL 160715C00050000 C 07/15/16 50.0 0.00 0.02
ORCL 160715P00024000 P 07/15/16 24.0 0.00 0.03
ORCL 160715P00025000 P 07/15/16 25.0 0.00 0.03
ORCL 160715P00026000 P 07/15/16 26.0 0.01 0.04
ORCL 160715P00027000 P 07/15/16 27.0 0.01 0.04
ORCL 160715P00028000 P 07/15/16 28.0 0.02 0.04
ORCL 160715P00029000 P 07/15/16 29.0 0.03 0.05
ORCL 160715P00030000 P 07/15/16 30.0 0.04 0.05
ORCL 160715P00031000 P 07/15/16 31.0 0.05 0.07
ORCL 160715P00032000 P 07/15/16 32.0 0.07 0.09
ORCL 160715P00033000 P 07/15/16 33.0 0.10 0.12
ORCL 160715P00034000 P 07/15/16 34.0 0.14 0.16
ORCL 160715P00035000 P 07/15/16 35.0 0.21 0.23
ORCL 160715P00036000 P 07/15/16 36.0 0.30 0.32
ORCL 160715P00037000 P 07/15/16 37.0 0.44 0.45
ORCL 160715P00038000 P 07/15/16 38.0 0.63 0.65
ORCL 160715P00039000 P 07/15/16 39.0 0.91 0.93
ORCL 160715P00040000 P 07/15/16 40.0 1.30 1.32
ORCL 160715P00041000 P 07/15/16 41.0 1.81 1.84
ORCL 160715P00042000 P 07/15/16 42.0 2.45 2.49
ORCL 160715P00043000 P 07/15/16 43.0 3.20 3.30
ORCL 160715P00044000 P 07/15/16 44.0 3.95 4.35
ORCL 160715P00045000 P 07/15/16 45.0 4.85 5.30
ORCL 160715P00046000 P 07/15/16 46.0 5.80 6.30
ORCL 160715P00047000 P 07/15/16 47.0 6.80 7.30
ORCL 160715P00048000 P 07/15/16 48.0 7.80 8.20
ORCL 160715P00049000 P 07/15/16 49.0 8.80 9.20
ORCL 160715P00050000 P 07/15/16 50.0 9.65 10.40
ORCL 160819C00027000 C 08/19/16 27.0 13.00 13.35
ORCL 160819C00028000 C 08/19/16 28.0 12.05 12.50
ORCL 160819C00029000 C 08/19/16 29.0 11.05 11.40
ORCL 160819C00030000 C 08/19/16 30.0 10.05 10.40
ORCL 160819C00031000 C 08/19/16 31.0 9.10 9.40
ORCL 160819C00032000 C 08/19/16 32.0 8.10 8.45
ORCL 160819C00033000 C 08/19/16 33.0 7.00 7.50
ORCL 160819C00034000 C 08/19/16 34.0 6.05 6.55
ORCL 160819C00035000 C 08/19/16 35.0 5.15 5.60
ORCL 160819C00036000 C 08/19/16 36.0 4.50 4.60
ORCL 160819C00037000 C 08/19/16 37.0 3.65 3.75
ORCL 160819C00038000 C 08/19/16 38.0 2.85 2.93
ORCL 160819C00039000 C 08/19/16 39.0 2.18 2.23
ORCL 160819C00040000 C 08/19/16 40.0 1.58 1.62
ORCL 160819C00041000 C 08/19/16 41.0 1.08 1.11
ORCL 160819C00042000 C 08/19/16 42.0 0.68 0.72
ORCL 160819C00043000 C 08/19/16 43.0 0.41 0.44
ORCL 160819C00044000 C 08/19/16 44.0 0.23 0.25
ORCL 160819C00045000 C 08/19/16 45.0 0.12 0.14
ORCL 160819P00027000 P 08/19/16 27.0 0.05 0.06
ORCL 160819P00028000 P 08/19/16 28.0 0.06 0.09
ORCL 160819P00029000 P 08/19/16 29.0 0.07 0.11
ORCL 160819P00030000 P 08/19/16 30.0 0.09 0.13
ORCL 160819P00031000 P 08/19/16 31.0 0.11 0.15
ORCL 160819P00032000 P 08/19/16 32.0 0.15 0.19
ORCL 160819P00033000 P 08/19/16 33.0 0.19 0.23
ORCL 160819P00034000 P 08/19/16 34.0 0.26 0.29
ORCL 160819P00035000 P 08/19/16 35.0 0.34 0.37
ORCL 160819P00036000 P 08/19/16 36.0 0.46 0.49
ORCL 160819P00037000 P 08/19/16 37.0 0.63 0.66
ORCL 160819P00038000 P 08/19/16 38.0 0.85 0.88
ORCL 160819P00039000 P 08/19/16 39.0 1.15 1.19
ORCL 160819P00040000 P 08/19/16 40.0 1.54 1.58
ORCL 160819P00041000 P 08/19/16 41.0 2.03 2.08
ORCL 160819P00042000 P 08/19/16 42.0 2.65 2.70
ORCL 160819P00043000 P 08/19/16 43.0 3.35 3.45
ORCL 160819P00044000 P 08/19/16 44.0 4.05 4.50
ORCL 160819P00045000 P 08/19/16 45.0 4.90 5.50
ORCL 160916C00021000 C 09/16/16 21.0 19.00 19.60
ORCL 160916C00022000 C 09/16/16 22.0 18.00 18.45
ORCL 160916C00023000 C 09/16/16 23.0 16.30 17.90
ORCL 160916C00024000 C 09/16/16 24.0 15.30 16.45
ORCL 160916C00025000 C 09/16/16 25.0 15.00 15.45
ORCL 160916C00026000 C 09/16/16 26.0 13.65 14.70
ORCL 160916C00027000 C 09/16/16 27.0 13.05 13.75
ORCL 160916C00028000 C 09/16/16 28.0 12.05 12.40
ORCL 160916C00029000 C 09/16/16 29.0 10.85 11.50
ORCL 160916C00030000 C 09/16/16 30.0 10.10 10.45
ORCL 160916C00031000 C 09/16/16 31.0 9.15 9.50
ORCL 160916C00032000 C 09/16/16 32.0 8.20 8.55
ORCL 160916C00033000 C 09/16/16 33.0 7.15 7.60
ORCL 160916C00034000 C 09/16/16 34.0 6.20 6.70
ORCL 160916C00035000 C 09/16/16 35.0 5.55 5.70
ORCL 160916C00036000 C 09/16/16 36.0 4.70 4.85
ORCL 160916C00037000 C 09/16/16 37.0 3.90 4.00
ORCL 160916C00038000 C 09/16/16 38.0 3.15 3.30
ORCL 160916C00039000 C 09/16/16 39.0 2.52 2.57
ORCL 160916C00040000 C 09/16/16 40.0 1.92 1.97
ORCL 160916C00041000 C 09/16/16 41.0 1.41 1.46
ORCL 160916C00042000 C 09/16/16 42.0 1.00 1.05
ORCL 160916C00043000 C 09/16/16 43.0 0.68 0.72
ORCL 160916C00044000 C 09/16/16 44.0 0.44 0.48
ORCL 160916C00045000 C 09/16/16 45.0 0.27 0.31
ORCL 160916C00046000 C 09/16/16 46.0 0.15 0.19
ORCL 160916C00047000 C 09/16/16 47.0 0.08 0.12
ORCL 160916C00048000 C 09/16/16 48.0 0.05 0.07
ORCL 160916C00049000 C 09/16/16 49.0 0.02 0.04
ORCL 160916C00050000 C 09/16/16 50.0 0.01 0.03
ORCL 160916P00021000 P 09/16/16 21.0 0.02 0.04
ORCL 160916P00022000 P 09/16/16 22.0 0.03 0.05
ORCL 160916P00023000 P 09/16/16 23.0 0.04 0.05
ORCL 160916P00024000 P 09/16/16 24.0 0.05 0.06
ORCL 160916P00025000 P 09/16/16 25.0 0.06 0.07
ORCL 160916P00026000 P 09/16/16 26.0 0.07 0.09
ORCL 160916P00027000 P 09/16/16 27.0 0.09 0.13
ORCL 160916P00028000 P 09/16/16 28.0 0.11 0.15
ORCL 160916P00029000 P 09/16/16 29.0 0.13 0.18
ORCL 160916P00030000 P 09/16/16 30.0 0.16 0.21
ORCL 160916P00031000 P 09/16/16 31.0 0.21 0.25
ORCL 160916P00032000 P 09/16/16 32.0 0.26 0.30
ORCL 160916P00033000 P 09/16/16 33.0 0.33 0.37
ORCL 160916P00034000 P 09/16/16 34.0 0.42 0.46
ORCL 160916P00035000 P 09/16/16 35.0 0.54 0.58
ORCL 160916P00036000 P 09/16/16 36.0 0.69 0.72
ORCL 160916P00037000 P 09/16/16 37.0 0.89 0.92
ORCL 160916P00038000 P 09/16/16 38.0 1.16 1.18
ORCL 160916P00039000 P 09/16/16 39.0 1.48 1.51
ORCL 160916P00040000 P 09/16/16 40.0 1.88 1.91
ORCL 160916P00041000 P 09/16/16 41.0 2.37 2.41
ORCL 160916P00042000 P 09/16/16 42.0 2.95 3.05
ORCL 160916P00043000 P 09/16/16 43.0 3.60 3.70
ORCL 160916P00044000 P 09/16/16 44.0 4.35 4.50
ORCL 160916P00045000 P 09/16/16 45.0 5.05 5.55
ORCL 160916P00046000 P 09/16/16 46.0 5.95 6.45
ORCL 160916P00047000 P 09/16/16 47.0 6.85 7.40
ORCL 160916P00048000 P 09/16/16 48.0 7.85 8.20
ORCL 160916P00049000 P 09/16/16 49.0 8.80 9.15
ORCL 160916P00050000 P 09/16/16 50.0 9.65 10.45
ORCL 161216C00022000 C 12/16/16 22.0 18.00 18.45
ORCL 161216C00023000 C 12/16/16 23.0 17.00 17.40
ORCL 161216C00024000 C 12/16/16 24.0 16.05 16.50
ORCL 161216C00025000 C 12/16/16 25.0 15.05 15.50
ORCL 161216C00026000 C 12/16/16 26.0 13.95 14.55
ORCL 161216C00027000 C 12/16/16 27.0 13.10 13.50
ORCL 161216C00028000 C 12/16/16 28.0 12.15 12.65
ORCL 161216C00029000 C 12/16/16 29.0 11.20 11.55
ORCL 161216C00030000 C 12/16/16 30.0 10.25 10.70
ORCL 161216C00031000 C 12/16/16 31.0 9.20 9.70
ORCL 161216C00032000 C 12/16/16 32.0 8.30 8.80
ORCL 161216C00033000 C 12/16/16 33.0 7.45 7.90
ORCL 161216C00034000 C 12/16/16 34.0 6.80 7.00
ORCL 161216C00035000 C 12/16/16 35.0 5.95 6.15
ORCL 161216C00036000 C 12/16/16 36.0 5.20 5.40
ORCL 161216C00037000 C 12/16/16 37.0 4.45 4.65
ORCL 161216C00038000 C 12/16/16 38.0 3.80 3.90
ORCL 161216C00039000 C 12/16/16 39.0 3.15 3.30
ORCL 161216C00040000 C 12/16/16 40.0 2.61 2.68
ORCL 161216C00041000 C 12/16/16 41.0 2.10 2.16
ORCL 161216C00042000 C 12/16/16 42.0 1.66 1.72
ORCL 161216C00043000 C 12/16/16 43.0 1.28 1.34
ORCL 161216C00044000 C 12/16/16 44.0 0.97 1.02
ORCL 161216C00045000 C 12/16/16 45.0 0.71 0.76
ORCL 161216C00046000 C 12/16/16 46.0 0.52 0.56
ORCL 161216C00047000 C 12/16/16 47.0 0.36 0.41
ORCL 161216C00048000 C 12/16/16 48.0 0.25 0.29
ORCL 161216C00049000 C 12/16/16 49.0 0.17 0.20
ORCL 161216C00050000 C 12/16/16 50.0 0.10 0.14
ORCL 161216P00022000 P 12/16/16 22.0 0.11 0.14
ORCL 161216P00023000 P 12/16/16 23.0 0.13 0.17
ORCL 161216P00024000 P 12/16/16 24.0 0.16 0.20
ORCL 161216P00025000 P 12/16/16 25.0 0.19 0.23
ORCL 161216P00026000 P 12/16/16 26.0 0.22 0.26
ORCL 161216P00027000 P 12/16/16 27.0 0.26 0.30
ORCL 161216P00028000 P 12/16/16 28.0 0.31 0.35
ORCL 161216P00029000 P 12/16/16 29.0 0.37 0.41
ORCL 161216P00030000 P 12/16/16 30.0 0.43 0.47
ORCL 161216P00031000 P 12/16/16 31.0 0.51 0.56
ORCL 161216P00032000 P 12/16/16 32.0 0.61 0.65
ORCL 161216P00033000 P 12/16/16 33.0 0.73 0.77
ORCL 161216P00034000 P 12/16/16 34.0 0.88 0.92
ORCL 161216P00035000 P 12/16/16 35.0 1.06 1.11
ORCL 161216P00036000 P 12/16/16 36.0 1.28 1.33
ORCL 161216P00037000 P 12/16/16 37.0 1.54 1.59
ORCL 161216P00038000 P 12/16/16 38.0 1.85 1.91
ORCL 161216P00039000 P 12/16/16 39.0 2.22 2.27
ORCL 161216P00040000 P 12/16/16 40.0 2.64 2.69
ORCL 161216P00041000 P 12/16/16 41.0 3.10 3.20
ORCL 161216P00042000 P 12/16/16 42.0 3.65 3.75
ORCL 161216P00043000 P 12/16/16 43.0 4.30 4.40
ORCL 161216P00044000 P 12/16/16 44.0 4.95 5.05
ORCL 161216P00045000 P 12/16/16 45.0 5.70 5.80
ORCL 161216P00046000 P 12/16/16 46.0 6.50 6.65
ORCL 161216P00047000 P 12/16/16 47.0 7.20 7.75
ORCL 161216P00048000 P 12/16/16 48.0 8.05 8.50
ORCL 161216P00049000 P 12/16/16 49.0 9.00 9.40
ORCL 161216P00050000 P 12/16/16 50.0 9.90 10.35
ORCL 170120C00018000 C 01/20/17 18.0 21.65 22.85
ORCL 170120C00020000 C 01/20/17 20.0 20.00 20.35
ORCL 170120C00021000 C 01/20/17 21.0 19.00 19.50
ORCL 170120C00022000 C 01/20/17 22.0 18.00 18.70
ORCL 170120C00023000 C 01/20/17 23.0 17.00 17.45
ORCL 170120C00024000 C 01/20/17 24.0 16.05 16.55
ORCL 170120C00025000 C 01/20/17 25.0 15.05 15.45
ORCL 170120C00026000 C 01/20/17 26.0 14.10 14.50
ORCL 170120C00027000 C 01/20/17 27.0 13.15 13.55
ORCL 170120C00028000 C 01/20/17 28.0 12.15 12.55
ORCL 170120C00029000 C 01/20/17 29.0 11.25 11.65
ORCL 170120C00030000 C 01/20/17 30.0 10.30 10.70
ORCL 170120C00031000 C 01/20/17 31.0 9.30 9.80
ORCL 170120C00032000 C 01/20/17 32.0 8.40 8.90
ORCL 170120C00033000 C 01/20/17 33.0 7.75 8.05
ORCL 170120C00034000 C 01/20/17 34.0 6.95 7.10
ORCL 170120C00035000 C 01/20/17 35.0 6.15 6.30
ORCL 170120C00036000 C 01/20/17 36.0 5.40 5.50
ORCL 170120C00037000 C 01/20/17 37.0 4.65 4.80
ORCL 170120C00038000 C 01/20/17 38.0 4.00 4.05
ORCL 170120C00039000 C 01/20/17 39.0 3.35 3.45
ORCL 170120C00040000 C 01/20/17 40.0 2.81 2.84
ORCL 170120C00041000 C 01/20/17 41.0 2.30 2.34
ORCL 170120C00042000 C 01/20/17 42.0 1.85 1.89
ORCL 170120C00043000 C 01/20/17 43.0 1.46 1.49
ORCL 170120C00044000 C 01/20/17 44.0 1.14 1.18
ORCL 170120C00045000 C 01/20/17 45.0 0.87 0.91
ORCL 170120C00046000 C 01/20/17 46.0 0.65 0.69
ORCL 170120C00047000 C 01/20/17 47.0 0.47 0.51
ORCL 170120C00048000 C 01/20/17 48.0 0.34 0.38
ORCL 170120C00049000 C 01/20/17 49.0 0.24 0.28
ORCL 170120C00050000 C 01/20/17 50.0 0.17 0.20
ORCL 170120C00052500 C 01/20/17 52.5 0.05 0.09
ORCL 170120C00055000 C 01/20/17 55.0 0.01 0.04
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 0.07 0.10
ORCL 170120P00020000 P 01/20/17 20.0 0.10 0.14
ORCL 170120P00021000 P 01/20/17 21.0 0.12 0.16
ORCL 170120P00022000 P 01/20/17 22.0 0.15 0.19
ORCL 170120P00023000 P 01/20/17 23.0 0.18 0.22
ORCL 170120P00024000 P 01/20/17 24.0 0.21 0.25
ORCL 170120P00025000 P 01/20/17 25.0 0.25 0.29
ORCL 170120P00026000 P 01/20/17 26.0 0.29 0.33
ORCL 170120P00027000 P 01/20/17 27.0 0.34 0.38
ORCL 170120P00028000 P 01/20/17 28.0 0.40 0.43
ORCL 170120P00029000 P 01/20/17 29.0 0.46 0.49
ORCL 170120P00030000 P 01/20/17 30.0 0.54 0.57
ORCL 170120P00031000 P 01/20/17 31.0 0.64 0.67
ORCL 170120P00032000 P 01/20/17 32.0 0.75 0.79
ORCL 170120P00033000 P 01/20/17 33.0 0.89 0.93
ORCL 170120P00034000 P 01/20/17 34.0 1.05 1.09
ORCL 170120P00035000 P 01/20/17 35.0 1.25 1.30
ORCL 170120P00036000 P 01/20/17 36.0 1.49 1.53
ORCL 170120P00037000 P 01/20/17 37.0 1.77 1.81
ORCL 170120P00038000 P 01/20/17 38.0 2.09 2.11
ORCL 170120P00039000 P 01/20/17 39.0 2.46 2.50
ORCL 170120P00040000 P 01/20/17 40.0 2.90 2.93
ORCL 170120P00041000 P 01/20/17 41.0 3.35 3.45
ORCL 170120P00042000 P 01/20/17 42.0 3.90 4.00
ORCL 170120P00043000 P 01/20/17 43.0 4.55 4.60
ORCL 170120P00044000 P 01/20/17 44.0 5.20 5.30
ORCL 170120P00045000 P 01/20/17 45.0 5.95 6.05
ORCL 170120P00046000 P 01/20/17 46.0 6.70 6.85
ORCL 170120P00047000 P 01/20/17 47.0 7.50 7.70
ORCL 170120P00048000 P 01/20/17 48.0 8.35 8.55
ORCL 170120P00049000 P 01/20/17 49.0 9.25 9.45
ORCL 170120P00050000 P 01/20/17 50.0 10.00 10.80
ORCL 170120P00052500 P 01/20/17 52.5 12.35 12.85
ORCL 170120P00055000 P 01/20/17 55.0 14.60 15.30
ORCL 170120P00060000 P 01/20/17 60.0 19.60 20.35
ORCL 170120P00065000 P 01/20/17 65.0 24.70 25.20
ORCL 180119C00018000 C 01/19/18 18.0 21.90 22.45
ORCL 180119C00020000 C 01/19/18 20.0 19.95 21.15
ORCL 180119C00023000 C 01/19/18 23.0 17.15 17.65
ORCL 180119C00025000 C 01/19/18 25.0 15.30 15.85
ORCL 180119C00028000 C 01/19/18 28.0 12.65 13.25
ORCL 180119C00030000 C 01/19/18 30.0 11.25 11.60
ORCL 180119C00033000 C 01/19/18 33.0 9.00 9.20
ORCL 180119C00035000 C 01/19/18 35.0 7.60 7.80
ORCL 180119C00037000 C 01/19/18 37.0 6.35 6.50
ORCL 180119C00040000 C 01/19/18 40.0 4.65 4.80
ORCL 180119C00042000 C 01/19/18 42.0 3.70 3.85
ORCL 180119C00045000 C 01/19/18 45.0 2.58 2.64
ORCL 180119C00047000 C 01/19/18 47.0 1.98 2.03
ORCL 180119C00050000 C 01/19/18 50.0 1.29 1.33
ORCL 180119C00055000 C 01/19/18 55.0 0.59 0.61
ORCL 180119C00060000 C 01/19/18 60.0 0.23 0.27
ORCL 180119P00018000 P 01/19/18 18.0 0.33 0.39
ORCL 180119P00020000 P 01/19/18 20.0 0.44 0.50
ORCL 180119P00023000 P 01/19/18 23.0 0.66 0.71
ORCL 180119P00025000 P 01/19/18 25.0 0.84 0.90
ORCL 180119P00028000 P 01/19/18 28.0 1.23 1.29
ORCL 180119P00030000 P 01/19/18 30.0 1.60 1.64
ORCL 180119P00033000 P 01/19/18 33.0 2.28 2.33
ORCL 180119P00035000 P 01/19/18 35.0 2.86 2.92
ORCL 180119P00037000 P 01/19/18 37.0 3.55 3.65
ORCL 180119P00040000 P 01/19/18 40.0 4.85 4.90
ORCL 180119P00042000 P 01/19/18 42.0 5.85 5.95
ORCL 180119P00045000 P 01/19/18 45.0 7.65 7.75
ORCL 180119P00047000 P 01/19/18 47.0 9.05 9.15
ORCL 180119P00050000 P 01/19/18 50.0 11.30 11.40
ORCL 180119P00055000 P 01/19/18 55.0 15.35 15.70
ORCL 180119P00060000 P 01/19/18 60.0 19.85 20.55

OPRA data is delayed 15 minutes.