Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Oracle Corp (ORCL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150306C00035000 C 03/06/15 35.0 8.30 9.25
ORCL 150306C00036000 C 03/06/15 36.0 7.30 8.40
ORCL 150306C00036500 C 03/06/15 36.5 6.80 7.65
ORCL 150306C00037000 C 03/06/15 37.0 6.30 7.20
ORCL 150306C00037500 C 03/06/15 37.5 5.80 6.75
ORCL 150306C00038000 C 03/06/15 38.0 5.35 6.15
ORCL 150306C00038500 C 03/06/15 38.5 4.95 5.65
ORCL 150306C00039000 C 03/06/15 39.0 4.45 5.20
ORCL 150306C00039500 C 03/06/15 39.5 3.95 4.65
ORCL 150306C00040000 C 03/06/15 40.0 3.45 4.15
ORCL 150306C00040500 C 03/06/15 40.5 2.95 3.70
ORCL 150306C00041000 C 03/06/15 41.0 2.45 3.20
ORCL 150306C00041500 C 03/06/15 41.5 2.00 2.67
ORCL 150306C00042000 C 03/06/15 42.0 1.63 2.07
ORCL 150306C00042500 C 03/06/15 42.5 1.25 1.47
ORCL 150306C00043000 C 03/06/15 43.0 0.91 1.00
ORCL 150306C00043500 C 03/06/15 43.5 0.54 0.61
ORCL 150306C00044000 C 03/06/15 44.0 0.26 0.29
ORCL 150306C00044500 C 03/06/15 44.5 0.09 0.12
ORCL 150306C00045000 C 03/06/15 45.0 0.02 0.06
ORCL 150306C00045500 C 03/06/15 45.5 0.00 0.03
ORCL 150306C00046000 C 03/06/15 46.0 0.00 0.01
ORCL 150306C00046500 C 03/06/15 46.5 0.00 0.02
ORCL 150306C00047000 C 03/06/15 47.0 0.00 0.02
ORCL 150306C00047500 C 03/06/15 47.5 0.00 0.02
ORCL 150306C00048000 C 03/06/15 48.0 0.00 0.02
ORCL 150306C00048500 C 03/06/15 48.5 0.00 0.02
ORCL 150306C00049000 C 03/06/15 49.0 0.00 0.02
ORCL 150306C00049500 C 03/06/15 49.5 0.00 0.02
ORCL 150306C00050000 C 03/06/15 50.0 0.00 0.02
ORCL 150306C00050500 C 03/06/15 50.5 0.00 0.02
ORCL 150306C00051000 C 03/06/15 51.0 0.00 0.02
ORCL 150306C00051500 C 03/06/15 51.5 0.00 0.02
ORCL 150306C00052000 C 03/06/15 52.0 0.00 0.02
ORCL 150306C00052500 C 03/06/15 52.5 0.00 0.02
ORCL 150306C00053000 C 03/06/15 53.0 0.00 0.02
ORCL 150306C00055000 C 03/06/15 55.0 0.00 0.02
ORCL 150306C00060000 C 03/06/15 60.0 0.00 0.02
ORCL 150306P00035000 P 03/06/15 35.0 0.00 0.02
ORCL 150306P00036000 P 03/06/15 36.0 0.00 0.02
ORCL 150306P00036500 P 03/06/15 36.5 0.00 0.02
ORCL 150306P00037000 P 03/06/15 37.0 0.00 0.02
ORCL 150306P00037500 P 03/06/15 37.5 0.00 0.02
ORCL 150306P00038000 P 03/06/15 38.0 0.00 0.03
ORCL 150306P00038500 P 03/06/15 38.5 0.00 0.03
ORCL 150306P00039000 P 03/06/15 39.0 0.00 0.03
ORCL 150306P00039500 P 03/06/15 39.5 0.00 0.03
ORCL 150306P00040000 P 03/06/15 40.0 0.00 0.04
ORCL 150306P00040500 P 03/06/15 40.5 0.00 0.05
ORCL 150306P00041000 P 03/06/15 41.0 0.01 0.06
ORCL 150306P00041500 P 03/06/15 41.5 0.01 0.08
ORCL 150306P00042000 P 03/06/15 42.0 0.04 0.05
ORCL 150306P00042500 P 03/06/15 42.5 0.05 0.11
ORCL 150306P00043000 P 03/06/15 43.0 0.10 0.13
ORCL 150306P00043500 P 03/06/15 43.5 0.21 0.25
ORCL 150306P00044000 P 03/06/15 44.0 0.41 0.49
ORCL 150306P00044500 P 03/06/15 44.5 0.73 0.83
ORCL 150306P00045000 P 03/06/15 45.0 0.95 1.26
ORCL 150306P00045500 P 03/06/15 45.5 1.40 1.82
ORCL 150306P00046000 P 03/06/15 46.0 1.88 2.31
ORCL 150306P00046500 P 03/06/15 46.5 2.26 2.82
ORCL 150306P00047000 P 03/06/15 47.0 2.76 3.35
ORCL 150306P00047500 P 03/06/15 47.5 3.20 3.85
ORCL 150306P00048000 P 03/06/15 48.0 3.70 4.35
ORCL 150306P00048500 P 03/06/15 48.5 4.25 4.90
ORCL 150306P00049000 P 03/06/15 49.0 4.70 5.40
ORCL 150306P00049500 P 03/06/15 49.5 5.25 5.90
ORCL 150306P00050000 P 03/06/15 50.0 5.70 6.40
ORCL 150306P00050500 P 03/06/15 50.5 5.75 6.90
ORCL 150306P00051000 P 03/06/15 51.0 6.50 7.45
ORCL 150306P00051500 P 03/06/15 51.5 5.75 8.50
ORCL 150306P00052000 P 03/06/15 52.0 6.25 9.00
ORCL 150306P00052500 P 03/06/15 52.5 6.75 9.50
ORCL 150306P00053000 P 03/06/15 53.0 7.25 10.00
ORCL 150306P00055000 P 03/06/15 55.0 9.30 12.75
ORCL 150306P00060000 P 03/06/15 60.0 14.35 17.75
ORCL 150313C00035000 C 03/13/15 35.0 8.35 9.35
ORCL 150313C00036000 C 03/13/15 36.0 7.35 8.25
ORCL 150313C00036500 C 03/13/15 36.5 6.85 7.70
ORCL 150313C00037000 C 03/13/15 37.0 6.35 7.20
ORCL 150313C00037500 C 03/13/15 37.5 5.85 6.70
ORCL 150313C00038000 C 03/13/15 38.0 5.35 6.20
ORCL 150313C00038500 C 03/13/15 38.5 4.95 5.70
ORCL 150313C00039000 C 03/13/15 39.0 4.45 5.20
ORCL 150313C00039500 C 03/13/15 39.5 3.95 4.70
ORCL 150313C00040000 C 03/13/15 40.0 3.45 4.20
ORCL 150313C00040500 C 03/13/15 40.5 3.00 3.70
ORCL 150313C00041000 C 03/13/15 41.0 2.50 3.20
ORCL 150313C00041500 C 03/13/15 41.5 2.01 2.82
ORCL 150313C00042000 C 03/13/15 42.0 1.81 2.01
ORCL 150313C00042500 C 03/13/15 42.5 1.46 1.55
ORCL 150313C00043000 C 03/13/15 43.0 1.05 1.14
ORCL 150313C00043500 C 03/13/15 43.5 0.70 0.78
ORCL 150313C00044000 C 03/13/15 44.0 0.43 0.47
ORCL 150313C00044500 C 03/13/15 44.5 0.20 0.26
ORCL 150313C00045000 C 03/13/15 45.0 0.09 0.13
ORCL 150313C00045500 C 03/13/15 45.5 0.04 0.08
ORCL 150313C00046000 C 03/13/15 46.0 0.01 0.04
ORCL 150313C00046500 C 03/13/15 46.5 0.00 0.03
ORCL 150313C00047000 C 03/13/15 47.0 0.00 0.02
ORCL 150313C00047500 C 03/13/15 47.5 0.00 0.02
ORCL 150313C00048000 C 03/13/15 48.0 0.00 0.02
ORCL 150313C00048500 C 03/13/15 48.5 0.00 0.02
ORCL 150313C00049000 C 03/13/15 49.0 0.00 0.02
ORCL 150313C00049500 C 03/13/15 49.5 0.00 0.02
ORCL 150313C00050000 C 03/13/15 50.0 0.00 0.02
ORCL 150313C00050500 C 03/13/15 50.5 0.00 0.02
ORCL 150313C00051000 C 03/13/15 51.0 0.00 0.02
ORCL 150313C00051500 C 03/13/15 51.5 0.00 0.02
ORCL 150313C00052000 C 03/13/15 52.0 0.00 0.02
ORCL 150313C00052500 C 03/13/15 52.5 0.00 0.02
ORCL 150313C00053000 C 03/13/15 53.0 0.00 0.02
ORCL 150313P00035000 P 03/13/15 35.0 0.00 0.03
ORCL 150313P00036000 P 03/13/15 36.0 0.00 0.03
ORCL 150313P00036500 P 03/13/15 36.5 0.00 0.03
ORCL 150313P00037000 P 03/13/15 37.0 0.00 0.03
ORCL 150313P00037500 P 03/13/15 37.5 0.00 0.04
ORCL 150313P00038000 P 03/13/15 38.0 0.00 0.04
ORCL 150313P00038500 P 03/13/15 38.5 0.01 0.05
ORCL 150313P00039000 P 03/13/15 39.0 0.01 0.06
ORCL 150313P00039500 P 03/13/15 39.5 0.01 0.07
ORCL 150313P00040000 P 03/13/15 40.0 0.01 0.08
ORCL 150313P00040500 P 03/13/15 40.5 0.03 0.09
ORCL 150313P00041000 P 03/13/15 41.0 0.04 0.10
ORCL 150313P00041500 P 03/13/15 41.5 0.06 0.09
ORCL 150313P00042000 P 03/13/15 42.0 0.09 0.13
ORCL 150313P00042500 P 03/13/15 42.5 0.14 0.18
ORCL 150313P00043000 P 03/13/15 43.0 0.22 0.26
ORCL 150313P00043500 P 03/13/15 43.5 0.36 0.41
ORCL 150313P00044000 P 03/13/15 44.0 0.59 0.63
ORCL 150313P00044500 P 03/13/15 44.5 0.85 0.94
ORCL 150313P00045000 P 03/13/15 45.0 1.24 1.31
ORCL 150313P00045500 P 03/13/15 45.5 1.35 1.88
ORCL 150313P00046000 P 03/13/15 46.0 1.90 2.32
ORCL 150313P00046500 P 03/13/15 46.5 2.27 3.05
ORCL 150313P00047000 P 03/13/15 47.0 2.81 3.60
ORCL 150313P00047500 P 03/13/15 47.5 3.30 3.85
ORCL 150313P00048000 P 03/13/15 48.0 3.75 4.40
ORCL 150313P00048500 P 03/13/15 48.5 4.20 5.10
ORCL 150313P00049000 P 03/13/15 49.0 4.50 5.45
ORCL 150313P00049500 P 03/13/15 49.5 5.20 5.95
ORCL 150313P00050000 P 03/13/15 50.0 5.75 6.45
ORCL 150313P00050500 P 03/13/15 50.5 6.10 7.50
ORCL 150313P00051000 P 03/13/15 51.0 6.75 7.95
ORCL 150313P00051500 P 03/13/15 51.5 6.10 8.05
ORCL 150313P00052000 P 03/13/15 52.0 6.60 8.55
ORCL 150313P00052500 P 03/13/15 52.5 7.10 9.05
ORCL 150313P00053000 P 03/13/15 53.0 7.60 9.55
ORCL 150320C00019000 C 03/20/15 19.0 23.25 26.55
ORCL 150320C00020000 C 03/20/15 20.0 22.25 25.55
ORCL 150320C00021000 C 03/20/15 21.0 21.25 24.55
ORCL 150320C00023000 C 03/20/15 23.0 19.20 22.60
ORCL 150320C00024000 C 03/20/15 24.0 18.20 21.55
ORCL 150320C00025000 C 03/20/15 25.0 17.20 20.55
ORCL 150320C00026000 C 03/20/15 26.0 16.25 19.85
ORCL 150320C00027000 C 03/20/15 27.0 15.25 18.75
ORCL 150320C00028000 C 03/20/15 28.0 14.25 17.75
ORCL 150320C00029000 C 03/20/15 29.0 13.10 16.65
ORCL 150320C00030000 C 03/20/15 30.0 12.35 15.70
ORCL 150320C00031000 C 03/20/15 31.0 11.40 14.65
ORCL 150320C00032000 C 03/20/15 32.0 10.40 13.70
ORCL 150320C00033000 C 03/20/15 33.0 9.40 12.65
ORCL 150320C00034000 C 03/20/15 34.0 9.45 10.00
ORCL 150320C00034500 C 03/20/15 34.5 9.15 9.70
ORCL 150320C00035000 C 03/20/15 35.0 8.70 9.20
ORCL 150320C00035500 C 03/20/15 35.5 8.20 8.70
ORCL 150320C00036000 C 03/20/15 36.0 7.70 8.20
ORCL 150320C00036500 C 03/20/15 36.5 7.20 7.70
ORCL 150320C00037000 C 03/20/15 37.0 6.70 7.20
ORCL 150320C00037500 C 03/20/15 37.5 6.25 6.75
ORCL 150320C00038000 C 03/20/15 38.0 5.70 6.25
ORCL 150320C00038500 C 03/20/15 38.5 5.25 5.75
ORCL 150320C00039000 C 03/20/15 39.0 4.75 5.25
ORCL 150320C00039500 C 03/20/15 39.5 4.30 4.80
ORCL 150320C00040000 C 03/20/15 40.0 3.85 4.25
ORCL 150320C00040500 C 03/20/15 40.5 3.40 3.85
ORCL 150320C00041000 C 03/20/15 41.0 3.00 3.25
ORCL 150320C00041500 C 03/20/15 41.5 2.62 2.71
ORCL 150320C00042000 C 03/20/15 42.0 2.21 2.28
ORCL 150320C00042500 C 03/20/15 42.5 1.82 1.88
ORCL 150320C00043000 C 03/20/15 43.0 1.47 1.53
ORCL 150320C00043500 C 03/20/15 43.5 1.15 1.21
ORCL 150320C00044000 C 03/20/15 44.0 0.88 0.91
ORCL 150320C00044500 C 03/20/15 44.5 0.63 0.69
ORCL 150320C00045000 C 03/20/15 45.0 0.46 0.50
ORCL 150320C00045500 C 03/20/15 45.5 0.30 0.35
ORCL 150320C00046000 C 03/20/15 46.0 0.21 0.24
ORCL 150320C00046500 C 03/20/15 46.5 0.13 0.17
ORCL 150320C00047000 C 03/20/15 47.0 0.09 0.12
ORCL 150320C00047500 C 03/20/15 47.5 0.06 0.09
ORCL 150320C00048000 C 03/20/15 48.0 0.04 0.07
ORCL 150320C00048500 C 03/20/15 48.5 0.03 0.05
ORCL 150320C00049000 C 03/20/15 49.0 0.02 0.04
ORCL 150320C00049500 C 03/20/15 49.5 0.01 0.03
ORCL 150320C00050000 C 03/20/15 50.0 0.02 0.03
ORCL 150320C00050500 C 03/20/15 50.5 0.00 0.03
ORCL 150320C00051000 C 03/20/15 51.0 0.00 0.02
ORCL 150320C00051500 C 03/20/15 51.5 0.00 0.02
ORCL 150320C00052000 C 03/20/15 52.0 0.00 0.02
ORCL 150320C00052500 C 03/20/15 52.5 0.00 0.02
ORCL 150320C00053000 C 03/20/15 53.0 0.00 0.02
ORCL 150320C00055000 C 03/20/15 55.0 0.00 0.02
ORCL 150320C00060000 C 03/20/15 60.0 0.00 0.02
ORCL 150320P00019000 P 03/20/15 19.0 0.00 0.02
ORCL 150320P00020000 P 03/20/15 20.0 0.00 0.02
ORCL 150320P00021000 P 03/20/15 21.0 0.00 0.02
ORCL 150320P00023000 P 03/20/15 23.0 0.00 0.02
ORCL 150320P00024000 P 03/20/15 24.0 0.00 0.02
ORCL 150320P00025000 P 03/20/15 25.0 0.00 0.02
ORCL 150320P00026000 P 03/20/15 26.0 0.00 0.02
ORCL 150320P00027000 P 03/20/15 27.0 0.00 0.02
ORCL 150320P00028000 P 03/20/15 28.0 0.00 0.02
ORCL 150320P00029000 P 03/20/15 29.0 0.00 0.02
ORCL 150320P00030000 P 03/20/15 30.0 0.00 0.02
ORCL 150320P00031000 P 03/20/15 31.0 0.00 0.03
ORCL 150320P00032000 P 03/20/15 32.0 0.01 0.03
ORCL 150320P00033000 P 03/20/15 33.0 0.01 0.04
ORCL 150320P00034000 P 03/20/15 34.0 0.01 0.04
ORCL 150320P00034500 P 03/20/15 34.5 0.01 0.04
ORCL 150320P00035000 P 03/20/15 35.0 0.01 0.05
ORCL 150320P00035500 P 03/20/15 35.5 0.02 0.03
ORCL 150320P00036000 P 03/20/15 36.0 0.02 0.05
ORCL 150320P00036500 P 03/20/15 36.5 0.03 0.06
ORCL 150320P00037000 P 03/20/15 37.0 0.05 0.06
ORCL 150320P00037500 P 03/20/15 37.5 0.05 0.07
ORCL 150320P00038000 P 03/20/15 38.0 0.06 0.08
ORCL 150320P00038500 P 03/20/15 38.5 0.07 0.10
ORCL 150320P00039000 P 03/20/15 39.0 0.09 0.11
ORCL 150320P00039500 P 03/20/15 39.5 0.11 0.14
ORCL 150320P00040000 P 03/20/15 40.0 0.13 0.17
ORCL 150320P00040500 P 03/20/15 40.5 0.17 0.20
ORCL 150320P00041000 P 03/20/15 41.0 0.22 0.26
ORCL 150320P00041500 P 03/20/15 41.5 0.29 0.32
ORCL 150320P00042000 P 03/20/15 42.0 0.38 0.39
ORCL 150320P00042500 P 03/20/15 42.5 0.48 0.53
ORCL 150320P00043000 P 03/20/15 43.0 0.62 0.67
ORCL 150320P00043500 P 03/20/15 43.5 0.80 0.85
ORCL 150320P00044000 P 03/20/15 44.0 1.02 1.07
ORCL 150320P00044500 P 03/20/15 44.5 1.28 1.34
ORCL 150320P00045000 P 03/20/15 45.0 1.62 1.66
ORCL 150320P00045500 P 03/20/15 45.5 1.96 2.01
ORCL 150320P00046000 P 03/20/15 46.0 2.36 2.44
ORCL 150320P00046500 P 03/20/15 46.5 2.56 2.97
ORCL 150320P00047000 P 03/20/15 47.0 3.00 3.40
ORCL 150320P00047500 P 03/20/15 47.5 3.45 3.90
ORCL 150320P00048000 P 03/20/15 48.0 3.90 4.40
ORCL 150320P00048500 P 03/20/15 48.5 4.40 4.90
ORCL 150320P00049000 P 03/20/15 49.0 4.90 5.40
ORCL 150320P00049500 P 03/20/15 49.5 5.35 5.85
ORCL 150320P00050000 P 03/20/15 50.0 5.85 6.35
ORCL 150320P00050500 P 03/20/15 50.5 6.35 6.95
ORCL 150320P00051000 P 03/20/15 51.0 6.85 7.40
ORCL 150320P00051500 P 03/20/15 51.5 7.25 7.85
ORCL 150320P00052000 P 03/20/15 52.0 7.80 8.35
ORCL 150320P00052500 P 03/20/15 52.5 8.30 8.85
ORCL 150320P00053000 P 03/20/15 53.0 8.60 9.35
ORCL 150320P00055000 P 03/20/15 55.0 9.45 11.40
ORCL 150320P00060000 P 03/20/15 60.0 14.45 16.40
ORCL 150327C00035000 C 03/27/15 35.0 8.40 9.25
ORCL 150327C00035500 C 03/27/15 35.5 7.90 8.75
ORCL 150327C00036000 C 03/27/15 36.0 7.40 8.25
ORCL 150327C00036500 C 03/27/15 36.5 6.90 7.75
ORCL 150327C00037000 C 03/27/15 37.0 6.40 7.30
ORCL 150327C00037500 C 03/27/15 37.5 5.95 6.80
ORCL 150327C00038000 C 03/27/15 38.0 5.45 6.30
ORCL 150327C00038500 C 03/27/15 38.5 5.05 5.80
ORCL 150327C00039000 C 03/27/15 39.0 4.60 5.35
ORCL 150327C00039500 C 03/27/15 39.5 4.10 4.85
ORCL 150327C00040000 C 03/27/15 40.0 3.90 4.40
ORCL 150327C00040500 C 03/27/15 40.5 3.45 3.90
ORCL 150327C00041000 C 03/27/15 41.0 3.10 3.25
ORCL 150327C00041500 C 03/27/15 41.5 2.66 2.81
ORCL 150327C00042000 C 03/27/15 42.0 2.27 2.40
ORCL 150327C00042500 C 03/27/15 42.5 1.90 2.03
ORCL 150327C00043000 C 03/27/15 43.0 1.55 1.67
ORCL 150327C00043500 C 03/27/15 43.5 1.23 1.37
ORCL 150327C00044000 C 03/27/15 44.0 0.99 1.06
ORCL 150327C00044500 C 03/27/15 44.5 0.73 0.84
ORCL 150327C00045000 C 03/27/15 45.0 0.54 0.64
ORCL 150327C00045500 C 03/27/15 45.5 0.39 0.52
ORCL 150327C00046000 C 03/27/15 46.0 0.28 0.36
ORCL 150327C00046500 C 03/27/15 46.5 0.20 0.27
ORCL 150327C00047000 C 03/27/15 47.0 0.13 0.18
ORCL 150327C00047500 C 03/27/15 47.5 0.09 0.15
ORCL 150327C00048000 C 03/27/15 48.0 0.06 0.11
ORCL 150327C00048500 C 03/27/15 48.5 0.04 0.09
ORCL 150327C00049000 C 03/27/15 49.0 0.02 0.08
ORCL 150327C00049500 C 03/27/15 49.5 0.02 0.07
ORCL 150327C00050000 C 03/27/15 50.0 0.01 0.06
ORCL 150327C00050500 C 03/27/15 50.5 0.01 0.05
ORCL 150327C00051000 C 03/27/15 51.0 0.00 0.04
ORCL 150327C00051500 C 03/27/15 51.5 0.00 0.04
ORCL 150327C00052000 C 03/27/15 52.0 0.00 0.03
ORCL 150327C00052500 C 03/27/15 52.5 0.00 0.03
ORCL 150327C00053000 C 03/27/15 53.0 0.00 0.03
ORCL 150327P00035000 P 03/27/15 35.0 0.03 0.08
ORCL 150327P00035500 P 03/27/15 35.5 0.03 0.09
ORCL 150327P00036000 P 03/27/15 36.0 0.03 0.11
ORCL 150327P00036500 P 03/27/15 36.5 0.05 0.13
ORCL 150327P00037000 P 03/27/15 37.0 0.05 0.13
ORCL 150327P00037500 P 03/27/15 37.5 0.03 0.16
ORCL 150327P00038000 P 03/27/15 38.0 0.08 0.17
ORCL 150327P00038500 P 03/27/15 38.5 0.06 0.20
ORCL 150327P00039000 P 03/27/15 39.0 0.11 0.23
ORCL 150327P00039500 P 03/27/15 39.5 0.13 0.27
ORCL 150327P00040000 P 03/27/15 40.0 0.17 0.30
ORCL 150327P00040500 P 03/27/15 40.5 0.20 0.34
ORCL 150327P00041000 P 03/27/15 41.0 0.28 0.39
ORCL 150327P00041500 P 03/27/15 41.5 0.37 0.43
ORCL 150327P00042000 P 03/27/15 42.0 0.46 0.53
ORCL 150327P00042500 P 03/27/15 42.5 0.58 0.66
ORCL 150327P00043000 P 03/27/15 43.0 0.73 0.82
ORCL 150327P00043500 P 03/27/15 43.5 0.91 1.02
ORCL 150327P00044000 P 03/27/15 44.0 1.14 1.19
ORCL 150327P00044500 P 03/27/15 44.5 1.39 1.53
ORCL 150327P00045000 P 03/27/15 45.0 1.69 1.84
ORCL 150327P00045500 P 03/27/15 45.5 2.04 2.18
ORCL 150327P00046000 P 03/27/15 46.0 2.42 2.56
ORCL 150327P00046500 P 03/27/15 46.5 2.83 2.96
ORCL 150327P00047000 P 03/27/15 47.0 3.00 3.50
ORCL 150327P00047500 P 03/27/15 47.5 3.45 4.10
ORCL 150327P00048000 P 03/27/15 48.0 3.90 4.65
ORCL 150327P00048500 P 03/27/15 48.5 4.40 5.10
ORCL 150327P00049000 P 03/27/15 49.0 4.85 5.60
ORCL 150327P00049500 P 03/27/15 49.5 5.35 6.20
ORCL 150327P00050000 P 03/27/15 50.0 5.85 6.70
ORCL 150327P00050500 P 03/27/15 50.5 6.35 7.20
ORCL 150327P00051000 P 03/27/15 51.0 6.70 7.75
ORCL 150327P00051500 P 03/27/15 51.5 6.80 8.95
ORCL 150327P00052000 P 03/27/15 52.0 6.35 9.75
ORCL 150327P00052500 P 03/27/15 52.5 6.85 10.25
ORCL 150327P00053000 P 03/27/15 53.0 7.35 10.90
ORCL 150402C00035000 C 04/02/15 35.0 8.40 9.30
ORCL 150402C00036000 C 04/02/15 36.0 7.40 8.30
ORCL 150402C00036500 C 04/02/15 36.5 6.90 7.85
ORCL 150402C00037000 C 04/02/15 37.0 6.45 7.35
ORCL 150402C00037500 C 04/02/15 37.5 5.95 6.85
ORCL 150402C00038000 C 04/02/15 38.0 5.45 6.40
ORCL 150402C00038500 C 04/02/15 38.5 5.05 5.85
ORCL 150402C00039000 C 04/02/15 39.0 4.60 5.35
ORCL 150402C00039500 C 04/02/15 39.5 4.15 4.90
ORCL 150402C00040000 C 04/02/15 40.0 3.90 4.40
ORCL 150402C00040500 C 04/02/15 40.5 3.45 3.95
ORCL 150402C00041000 C 04/02/15 41.0 3.10 3.30
ORCL 150402C00041500 C 04/02/15 41.5 2.69 2.85
ORCL 150402C00042000 C 04/02/15 42.0 2.32 2.46
ORCL 150402C00042500 C 04/02/15 42.5 1.94 2.09
ORCL 150402C00043000 C 04/02/15 43.0 1.60 1.71
ORCL 150402C00043500 C 04/02/15 43.5 1.28 1.43
ORCL 150402C00044000 C 04/02/15 44.0 1.04 1.11
ORCL 150402C00044500 C 04/02/15 44.5 0.77 0.88
ORCL 150402C00045000 C 04/02/15 45.0 0.59 0.71
ORCL 150402C00045500 C 04/02/15 45.5 0.43 0.55
ORCL 150402C00046000 C 04/02/15 46.0 0.31 0.40
ORCL 150402C00046500 C 04/02/15 46.5 0.22 0.27
ORCL 150402C00047000 C 04/02/15 47.0 0.15 0.20
ORCL 150402C00047500 C 04/02/15 47.5 0.11 0.18
ORCL 150402C00048000 C 04/02/15 48.0 0.07 0.13
ORCL 150402C00048500 C 04/02/15 48.5 0.05 0.10
ORCL 150402C00049000 C 04/02/15 49.0 0.03 0.08
ORCL 150402C00049500 C 04/02/15 49.5 0.03 0.07
ORCL 150402C00050000 C 04/02/15 50.0 0.01 0.06
ORCL 150402C00050500 C 04/02/15 50.5 0.01 0.05
ORCL 150402C00051000 C 04/02/15 51.0 0.01 0.04
ORCL 150402C00051500 C 04/02/15 51.5 0.00 0.04
ORCL 150402C00052000 C 04/02/15 52.0 0.00 0.03
ORCL 150402C00052500 C 04/02/15 52.5 0.00 0.03
ORCL 150402C00053000 C 04/02/15 53.0 0.00 0.03
ORCL 150402P00035000 P 04/02/15 35.0 0.01 0.09
ORCL 150402P00036000 P 04/02/15 36.0 0.02 0.12
ORCL 150402P00036500 P 04/02/15 36.5 0.03 0.13
ORCL 150402P00037000 P 04/02/15 37.0 0.06 0.15
ORCL 150402P00037500 P 04/02/15 37.5 0.07 0.17
ORCL 150402P00038000 P 04/02/15 38.0 0.08 0.18
ORCL 150402P00038500 P 04/02/15 38.5 0.11 0.22
ORCL 150402P00039000 P 04/02/15 39.0 0.13 0.26
ORCL 150402P00039500 P 04/02/15 39.5 0.16 0.29
ORCL 150402P00040000 P 04/02/15 40.0 0.17 0.33
ORCL 150402P00040500 P 04/02/15 40.5 0.26 0.37
ORCL 150402P00041000 P 04/02/15 41.0 0.32 0.43
ORCL 150402P00041500 P 04/02/15 41.5 0.42 0.48
ORCL 150402P00042000 P 04/02/15 42.0 0.51 0.59
ORCL 150402P00042500 P 04/02/15 42.5 0.63 0.72
ORCL 150402P00043000 P 04/02/15 43.0 0.78 0.88
ORCL 150402P00043500 P 04/02/15 43.5 0.96 1.08
ORCL 150402P00044000 P 04/02/15 44.0 1.20 1.27
ORCL 150402P00044500 P 04/02/15 44.5 1.44 1.59
ORCL 150402P00045000 P 04/02/15 45.0 1.73 1.89
ORCL 150402P00045500 P 04/02/15 45.5 2.07 2.22
ORCL 150402P00046000 P 04/02/15 46.0 2.44 2.59
ORCL 150402P00046500 P 04/02/15 46.5 2.85 2.98
ORCL 150402P00047000 P 04/02/15 47.0 3.00 3.55
ORCL 150402P00047500 P 04/02/15 47.5 3.45 4.00
ORCL 150402P00048000 P 04/02/15 48.0 3.90 4.70
ORCL 150402P00048500 P 04/02/15 48.5 4.35 5.15
ORCL 150402P00049000 P 04/02/15 49.0 4.20 5.65
ORCL 150402P00049500 P 04/02/15 49.5 5.35 6.20
ORCL 150402P00050000 P 04/02/15 50.0 5.80 6.70
ORCL 150402P00050500 P 04/02/15 50.5 6.30 7.20
ORCL 150402P00051000 P 04/02/15 51.0 6.80 7.70
ORCL 150402P00051500 P 04/02/15 51.5 7.30 8.25
ORCL 150402P00052000 P 04/02/15 52.0 7.45 9.20
ORCL 150402P00052500 P 04/02/15 52.5 7.50 9.85
ORCL 150402P00053000 P 04/02/15 53.0 7.35 10.75
ORCL 150410C00035000 C 04/10/15 35.0 8.40 9.30
ORCL 150410C00036000 C 04/10/15 36.0 7.40 8.35
ORCL 150410C00036500 C 04/10/15 36.5 6.95 7.85
ORCL 150410C00037000 C 04/10/15 37.0 6.45 7.35
ORCL 150410C00037500 C 04/10/15 37.5 5.95 6.85
ORCL 150410C00038000 C 04/10/15 38.0 5.50 6.40
ORCL 150410C00038500 C 04/10/15 38.5 5.05 5.85
ORCL 150410C00039000 C 04/10/15 39.0 4.60 5.35
ORCL 150410C00039500 C 04/10/15 39.5 4.15 4.85
ORCL 150410C00040000 C 04/10/15 40.0 3.95 4.40
ORCL 150410C00040500 C 04/10/15 40.5 3.55 3.75
ORCL 150410C00041000 C 04/10/15 41.0 3.15 3.30
ORCL 150410C00041500 C 04/10/15 41.5 2.71 2.87
ORCL 150410C00042000 C 04/10/15 42.0 2.32 2.47
ORCL 150410C00042500 C 04/10/15 42.5 1.95 2.11
ORCL 150410C00043000 C 04/10/15 43.0 1.61 1.75
ORCL 150410C00043500 C 04/10/15 43.5 1.30 1.47
ORCL 150410C00044000 C 04/10/15 44.0 1.06 1.14
ORCL 150410C00044500 C 04/10/15 44.5 0.80 0.96
ORCL 150410C00045000 C 04/10/15 45.0 0.61 0.76
ORCL 150410C00045500 C 04/10/15 45.5 0.46 0.59
ORCL 150410C00046000 C 04/10/15 46.0 0.34 0.41
ORCL 150410C00046500 C 04/10/15 46.5 0.24 0.35
ORCL 150410C00047000 C 04/10/15 47.0 0.16 0.25
ORCL 150410C00047500 C 04/10/15 47.5 0.09 0.20
ORCL 150410C00048000 C 04/10/15 48.0 0.05 0.17
ORCL 150410C00048500 C 04/10/15 48.5 0.05 0.15
ORCL 150410C00049000 C 04/10/15 49.0 0.03 0.08
ORCL 150410C00049500 C 04/10/15 49.5 0.02 0.12
ORCL 150410C00050000 C 04/10/15 50.0 0.01 0.10
ORCL 150410C00050500 C 04/10/15 50.5 0.00 0.12
ORCL 150410C00051000 C 04/10/15 51.0 0.00 0.11
ORCL 150410C00051500 C 04/10/15 51.5 0.00 0.11
ORCL 150410C00052000 C 04/10/15 52.0 0.00 0.11
ORCL 150410C00052500 C 04/10/15 52.5 0.00 0.10
ORCL 150410C00053000 C 04/10/15 53.0 0.00 0.10
ORCL 150410P00035000 P 04/10/15 35.0 0.05 0.14
ORCL 150410P00036000 P 04/10/15 36.0 0.01 0.18
ORCL 150410P00036500 P 04/10/15 36.5 0.03 0.19
ORCL 150410P00037000 P 04/10/15 37.0 0.04 0.21
ORCL 150410P00037500 P 04/10/15 37.5 0.10 0.22
ORCL 150410P00038000 P 04/10/15 38.0 0.11 0.23
ORCL 150410P00038500 P 04/10/15 38.5 0.14 0.27
ORCL 150410P00039000 P 04/10/15 39.0 0.16 0.30
ORCL 150410P00039500 P 04/10/15 39.5 0.17 0.33
ORCL 150410P00040000 P 04/10/15 40.0 0.22 0.37
ORCL 150410P00040500 P 04/10/15 40.5 0.28 0.43
ORCL 150410P00041000 P 04/10/15 41.0 0.35 0.49
ORCL 150410P00041500 P 04/10/15 41.5 0.43 0.58
ORCL 150410P00042000 P 04/10/15 42.0 0.54 0.69
ORCL 150410P00042500 P 04/10/15 42.5 0.68 0.82
ORCL 150410P00043000 P 04/10/15 43.0 0.86 0.99
ORCL 150410P00043500 P 04/10/15 43.5 1.04 1.18
ORCL 150410P00044000 P 04/10/15 44.0 1.29 1.39
ORCL 150410P00044500 P 04/10/15 44.5 1.56 1.72
ORCL 150410P00045000 P 04/10/15 45.0 1.84 2.03
ORCL 150410P00045500 P 04/10/15 45.5 2.18 2.36
ORCL 150410P00046000 P 04/10/15 46.0 2.56 2.70
ORCL 150410P00046500 P 04/10/15 46.5 2.96 3.10
ORCL 150410P00047000 P 04/10/15 47.0 3.20 3.70
ORCL 150410P00047500 P 04/10/15 47.5 3.60 4.15
ORCL 150410P00048000 P 04/10/15 48.0 4.00 4.80
ORCL 150410P00048500 P 04/10/15 48.5 4.50 5.25
ORCL 150410P00049000 P 04/10/15 49.0 4.95 5.75
ORCL 150410P00049500 P 04/10/15 49.5 5.45 6.35
ORCL 150410P00050000 P 04/10/15 50.0 5.95 6.80
ORCL 150410P00050500 P 04/10/15 50.5 6.40 7.30
ORCL 150410P00051000 P 04/10/15 51.0 6.90 7.80
ORCL 150410P00051500 P 04/10/15 51.5 7.40 8.30
ORCL 150410P00052000 P 04/10/15 52.0 6.85 8.85
ORCL 150410P00052500 P 04/10/15 52.5 8.20 9.50
ORCL 150410P00053000 P 04/10/15 53.0 7.45 10.95
ORCL 150417C00029000 C 04/17/15 29.0 13.40 16.55
ORCL 150417C00030000 C 04/17/15 30.0 12.40 15.55
ORCL 150417C00031000 C 04/17/15 31.0 12.30 13.45
ORCL 150417C00032000 C 04/17/15 32.0 11.55 12.45
ORCL 150417C00033000 C 04/17/15 33.0 10.35 11.60
ORCL 150417C00034000 C 04/17/15 34.0 9.55 10.45
ORCL 150417C00035000 C 04/17/15 35.0 8.75 9.25
ORCL 150417C00036000 C 04/17/15 36.0 7.75 8.25
ORCL 150417C00037000 C 04/17/15 37.0 6.75 7.30
ORCL 150417C00038000 C 04/17/15 38.0 5.85 6.30
ORCL 150417C00039000 C 04/17/15 39.0 4.90 5.40
ORCL 150417C00040000 C 04/17/15 40.0 4.00 4.30
ORCL 150417C00041000 C 04/17/15 41.0 3.20 3.35
ORCL 150417C00042000 C 04/17/15 42.0 2.36 2.53
ORCL 150417C00043000 C 04/17/15 43.0 1.73 1.79
ORCL 150417C00044000 C 04/17/15 44.0 1.17 1.20
ORCL 150417C00045000 C 04/17/15 45.0 0.72 0.76
ORCL 150417C00046000 C 04/17/15 46.0 0.42 0.46
ORCL 150417C00047000 C 04/17/15 47.0 0.23 0.26
ORCL 150417C00048000 C 04/17/15 48.0 0.12 0.15
ORCL 150417C00049000 C 04/17/15 49.0 0.06 0.09
ORCL 150417C00050000 C 04/17/15 50.0 0.03 0.06
ORCL 150417C00052500 C 04/17/15 52.5 0.00 0.03
ORCL 150417C00055000 C 04/17/15 55.0 0.00 0.03
ORCL 150417P00029000 P 04/17/15 29.0 0.01 0.04
ORCL 150417P00030000 P 04/17/15 30.0 0.02 0.04
ORCL 150417P00031000 P 04/17/15 31.0 0.02 0.05
ORCL 150417P00032000 P 04/17/15 32.0 0.03 0.05
ORCL 150417P00033000 P 04/17/15 33.0 0.03 0.07
ORCL 150417P00034000 P 04/17/15 34.0 0.05 0.08
ORCL 150417P00035000 P 04/17/15 35.0 0.06 0.10
ORCL 150417P00036000 P 04/17/15 36.0 0.08 0.12
ORCL 150417P00037000 P 04/17/15 37.0 0.11 0.15
ORCL 150417P00038000 P 04/17/15 38.0 0.15 0.19
ORCL 150417P00039000 P 04/17/15 39.0 0.22 0.25
ORCL 150417P00040000 P 04/17/15 40.0 0.31 0.35
ORCL 150417P00041000 P 04/17/15 41.0 0.46 0.49
ORCL 150417P00042000 P 04/17/15 42.0 0.67 0.71
ORCL 150417P00043000 P 04/17/15 43.0 0.97 1.02
ORCL 150417P00044000 P 04/17/15 44.0 1.40 1.46
ORCL 150417P00045000 P 04/17/15 45.0 1.96 2.02
ORCL 150417P00046000 P 04/17/15 46.0 2.65 2.73
ORCL 150417P00047000 P 04/17/15 47.0 3.25 3.65
ORCL 150417P00048000 P 04/17/15 48.0 4.10 4.55
ORCL 150417P00049000 P 04/17/15 49.0 4.95 5.55
ORCL 150417P00050000 P 04/17/15 50.0 6.00 6.50
ORCL 150417P00052500 P 04/17/15 52.5 8.45 9.00
ORCL 150417P00055000 P 04/17/15 55.0 9.55 12.90
ORCL 150515C00031000 C 05/15/15 31.0 12.70 13.20
ORCL 150515C00032000 C 05/15/15 32.0 11.70 12.35
ORCL 150515C00033000 C 05/15/15 33.0 10.75 11.65
ORCL 150515C00034000 C 05/15/15 34.0 9.75 10.25
ORCL 150515C00035000 C 05/15/15 35.0 8.75 9.25
ORCL 150515C00036000 C 05/15/15 36.0 7.80 8.30
ORCL 150515C00037000 C 05/15/15 37.0 6.85 7.30
ORCL 150515C00038000 C 05/15/15 38.0 5.90 6.35
ORCL 150515C00039000 C 05/15/15 39.0 5.00 5.40
ORCL 150515C00040000 C 05/15/15 40.0 4.20 4.30
ORCL 150515C00041000 C 05/15/15 41.0 3.35 3.50
ORCL 150515C00042000 C 05/15/15 42.0 2.61 2.68
ORCL 150515C00043000 C 05/15/15 43.0 1.94 2.00
ORCL 150515C00044000 C 05/15/15 44.0 1.38 1.42
ORCL 150515C00045000 C 05/15/15 45.0 0.89 0.97
ORCL 150515C00046000 C 05/15/15 46.0 0.60 0.63
ORCL 150515C00047000 C 05/15/15 47.0 0.36 0.38
ORCL 150515C00048000 C 05/15/15 48.0 0.20 0.23
ORCL 150515C00049000 C 05/15/15 49.0 0.11 0.14
ORCL 150515C00050000 C 05/15/15 50.0 0.05 0.08
ORCL 150515P00031000 P 05/15/15 31.0 0.05 0.08
ORCL 150515P00032000 P 05/15/15 32.0 0.06 0.10
ORCL 150515P00033000 P 05/15/15 33.0 0.07 0.11
ORCL 150515P00034000 P 05/15/15 34.0 0.09 0.13
ORCL 150515P00035000 P 05/15/15 35.0 0.12 0.14
ORCL 150515P00036000 P 05/15/15 36.0 0.15 0.17
ORCL 150515P00037000 P 05/15/15 37.0 0.19 0.22
ORCL 150515P00038000 P 05/15/15 38.0 0.25 0.28
ORCL 150515P00039000 P 05/15/15 39.0 0.34 0.37
ORCL 150515P00040000 P 05/15/15 40.0 0.46 0.50
ORCL 150515P00041000 P 05/15/15 41.0 0.63 0.67
ORCL 150515P00042000 P 05/15/15 42.0 0.86 0.91
ORCL 150515P00043000 P 05/15/15 43.0 1.20 1.24
ORCL 150515P00044000 P 05/15/15 44.0 1.63 1.67
ORCL 150515P00045000 P 05/15/15 45.0 2.16 2.22
ORCL 150515P00046000 P 05/15/15 46.0 2.82 2.89
ORCL 150515P00047000 P 05/15/15 47.0 3.55 3.70
ORCL 150515P00048000 P 05/15/15 48.0 4.20 4.65
ORCL 150515P00049000 P 05/15/15 49.0 5.10 5.55
ORCL 150515P00050000 P 05/15/15 50.0 6.05 6.50
ORCL 150619C00019000 C 06/19/15 19.0 23.25 26.55
ORCL 150619C00020000 C 06/19/15 20.0 22.10 25.65
ORCL 150619C00021000 C 06/19/15 21.0 21.10 24.55
ORCL 150619C00023000 C 06/19/15 23.0 19.20 22.65
ORCL 150619C00024000 C 06/19/15 24.0 18.20 21.65
ORCL 150619C00025000 C 06/19/15 25.0 17.25 20.55
ORCL 150619C00026000 C 06/19/15 26.0 16.25 19.60
ORCL 150619C00027000 C 06/19/15 27.0 15.25 18.60
ORCL 150619C00028000 C 06/19/15 28.0 14.30 17.60
ORCL 150619C00029000 C 06/19/15 29.0 13.35 15.35
ORCL 150619C00030000 C 06/19/15 30.0 13.35 14.50
ORCL 150619C00031000 C 06/19/15 31.0 12.75 13.65
ORCL 150619C00032000 C 06/19/15 32.0 10.35 12.65
ORCL 150619C00033000 C 06/19/15 33.0 9.25 11.70
ORCL 150619C00034000 C 06/19/15 34.0 9.65 10.30
ORCL 150619C00035000 C 06/19/15 35.0 8.85 9.35
ORCL 150619C00036000 C 06/19/15 36.0 7.90 8.35
ORCL 150619C00037000 C 06/19/15 37.0 7.00 7.45
ORCL 150619C00038000 C 06/19/15 38.0 6.10 6.55
ORCL 150619C00039000 C 06/19/15 39.0 5.25 5.45
ORCL 150619C00040000 C 06/19/15 40.0 4.40 4.65
ORCL 150619C00041000 C 06/19/15 41.0 3.70 3.80
ORCL 150619C00042000 C 06/19/15 42.0 3.00 3.10
ORCL 150619C00043000 C 06/19/15 43.0 2.37 2.43
ORCL 150619C00044000 C 06/19/15 44.0 1.80 1.85
ORCL 150619C00045000 C 06/19/15 45.0 1.32 1.38
ORCL 150619C00046000 C 06/19/15 46.0 0.94 0.99
ORCL 150619C00047000 C 06/19/15 47.0 0.64 0.70
ORCL 150619C00048000 C 06/19/15 48.0 0.43 0.46
ORCL 150619C00049000 C 06/19/15 49.0 0.28 0.33
ORCL 150619C00050000 C 06/19/15 50.0 0.17 0.22
ORCL 150619C00052500 C 06/19/15 52.5 0.05 0.08
ORCL 150619C00055000 C 06/19/15 55.0 0.01 0.04
ORCL 150619C00060000 C 06/19/15 60.0 0.00 0.03
ORCL 150619P00019000 P 06/19/15 19.0 0.00 0.03
ORCL 150619P00020000 P 06/19/15 20.0 0.00 0.03
ORCL 150619P00021000 P 06/19/15 21.0 0.01 0.04
ORCL 150619P00023000 P 06/19/15 23.0 0.01 0.04
ORCL 150619P00024000 P 06/19/15 24.0 0.02 0.05
ORCL 150619P00025000 P 06/19/15 25.0 0.03 0.05
ORCL 150619P00026000 P 06/19/15 26.0 0.03 0.07
ORCL 150619P00027000 P 06/19/15 27.0 0.04 0.08
ORCL 150619P00028000 P 06/19/15 28.0 0.05 0.09
ORCL 150619P00029000 P 06/19/15 29.0 0.06 0.11
ORCL 150619P00030000 P 06/19/15 30.0 0.08 0.13
ORCL 150619P00031000 P 06/19/15 31.0 0.10 0.15
ORCL 150619P00032000 P 06/19/15 32.0 0.12 0.17
ORCL 150619P00033000 P 06/19/15 33.0 0.15 0.20
ORCL 150619P00034000 P 06/19/15 34.0 0.19 0.24
ORCL 150619P00035000 P 06/19/15 35.0 0.23 0.28
ORCL 150619P00036000 P 06/19/15 36.0 0.28 0.32
ORCL 150619P00037000 P 06/19/15 37.0 0.36 0.40
ORCL 150619P00038000 P 06/19/15 38.0 0.46 0.50
ORCL 150619P00039000 P 06/19/15 39.0 0.59 0.62
ORCL 150619P00040000 P 06/19/15 40.0 0.75 0.80
ORCL 150619P00041000 P 06/19/15 41.0 0.97 1.02
ORCL 150619P00042000 P 06/19/15 42.0 1.25 1.31
ORCL 150619P00043000 P 06/19/15 43.0 1.61 1.67
ORCL 150619P00044000 P 06/19/15 44.0 2.04 2.09
ORCL 150619P00045000 P 06/19/15 45.0 2.55 2.64
ORCL 150619P00046000 P 06/19/15 46.0 3.15 3.25
ORCL 150619P00047000 P 06/19/15 47.0 3.85 3.95
ORCL 150619P00048000 P 06/19/15 48.0 4.65 4.75
ORCL 150619P00049000 P 06/19/15 49.0 5.25 5.70
ORCL 150619P00050000 P 06/19/15 50.0 6.15 6.60
ORCL 150619P00052500 P 06/19/15 52.5 8.50 9.00
ORCL 150619P00055000 P 06/19/15 55.0 9.60 12.80
ORCL 150619P00060000 P 06/19/15 60.0 14.45 17.85
ORCL 150918C00024000 C 09/18/15 24.0 18.15 21.55
ORCL 150918C00025000 C 09/18/15 25.0 17.15 19.20
ORCL 150918C00026000 C 09/18/15 26.0 16.15 18.60
ORCL 150918C00027000 C 09/18/15 27.0 15.45 17.60
ORCL 150918C00028000 C 09/18/15 28.0 14.20 16.40
ORCL 150918C00029000 C 09/18/15 29.0 13.25 15.45
ORCL 150918C00030000 C 09/18/15 30.0 13.40 14.30
ORCL 150918C00031000 C 09/18/15 31.0 11.55 13.75
ORCL 150918C00032000 C 09/18/15 32.0 11.60 12.40
ORCL 150918C00033000 C 09/18/15 33.0 10.85 11.85
ORCL 150918C00034000 C 09/18/15 34.0 9.95 10.50
ORCL 150918C00035000 C 09/18/15 35.0 9.10 9.55
ORCL 150918C00036000 C 09/18/15 36.0 8.20 8.65
ORCL 150918C00037000 C 09/18/15 37.0 7.40 7.65
ORCL 150918C00038000 C 09/18/15 38.0 6.55 6.80
ORCL 150918C00039000 C 09/18/15 39.0 5.70 6.00
ORCL 150918C00040000 C 09/18/15 40.0 5.05 5.20
ORCL 150918C00041000 C 09/18/15 41.0 4.35 4.45
ORCL 150918C00042000 C 09/18/15 42.0 3.65 3.80
ORCL 150918C00043000 C 09/18/15 43.0 3.05 3.20
ORCL 150918C00044000 C 09/18/15 44.0 2.54 2.60
ORCL 150918C00045000 C 09/18/15 45.0 2.06 2.13
ORCL 150918C00046000 C 09/18/15 46.0 1.65 1.72
ORCL 150918C00047000 C 09/18/15 47.0 1.30 1.36
ORCL 150918C00048000 C 09/18/15 48.0 1.01 1.07
ORCL 150918C00049000 C 09/18/15 49.0 0.78 0.82
ORCL 150918C00050000 C 09/18/15 50.0 0.59 0.63
ORCL 150918C00052500 C 09/18/15 52.5 0.28 0.32
ORCL 150918C00055000 C 09/18/15 55.0 0.13 0.16
ORCL 150918P00024000 P 09/18/15 24.0 0.08 0.12
ORCL 150918P00025000 P 09/18/15 25.0 0.10 0.14
ORCL 150918P00026000 P 09/18/15 26.0 0.12 0.17
ORCL 150918P00027000 P 09/18/15 27.0 0.14 0.19
ORCL 150918P00028000 P 09/18/15 28.0 0.16 0.22
ORCL 150918P00029000 P 09/18/15 29.0 0.19 0.24
ORCL 150918P00030000 P 09/18/15 30.0 0.22 0.29
ORCL 150918P00031000 P 09/18/15 31.0 0.27 0.33
ORCL 150918P00032000 P 09/18/15 32.0 0.32 0.38
ORCL 150918P00033000 P 09/18/15 33.0 0.37 0.43
ORCL 150918P00034000 P 09/18/15 34.0 0.45 0.50
ORCL 150918P00035000 P 09/18/15 35.0 0.54 0.58
ORCL 150918P00036000 P 09/18/15 36.0 0.65 0.69
ORCL 150918P00037000 P 09/18/15 37.0 0.78 0.83
ORCL 150918P00038000 P 09/18/15 38.0 0.94 0.99
ORCL 150918P00039000 P 09/18/15 39.0 1.14 1.19
ORCL 150918P00040000 P 09/18/15 40.0 1.37 1.43
ORCL 150918P00041000 P 09/18/15 41.0 1.66 1.72
ORCL 150918P00042000 P 09/18/15 42.0 1.99 2.05
ORCL 150918P00043000 P 09/18/15 43.0 2.39 2.44
ORCL 150918P00044000 P 09/18/15 44.0 2.85 2.90
ORCL 150918P00045000 P 09/18/15 45.0 3.35 3.45
ORCL 150918P00046000 P 09/18/15 46.0 3.90 4.05
ORCL 150918P00047000 P 09/18/15 47.0 4.55 4.70
ORCL 150918P00048000 P 09/18/15 48.0 5.30 5.40
ORCL 150918P00049000 P 09/18/15 49.0 6.05 6.15
ORCL 150918P00050000 P 09/18/15 50.0 6.85 7.00
ORCL 150918P00052500 P 09/18/15 52.5 8.80 9.30
ORCL 150918P00055000 P 09/18/15 55.0 11.15 11.70
ORCL 160115C00018000 C 01/15/16 18.0 23.60 28.20
ORCL 160115C00020000 C 01/15/16 20.0 21.55 26.20
ORCL 160115C00023000 C 01/15/16 23.0 18.65 23.30
ORCL 160115C00025000 C 01/15/16 25.0 16.70 21.30
ORCL 160115C00028000 C 01/15/16 28.0 13.80 16.50
ORCL 160115C00030000 C 01/15/16 30.0 13.90 14.50
ORCL 160115C00032000 C 01/15/16 32.0 12.05 12.65
ORCL 160115C00035000 C 01/15/16 35.0 9.40 9.95
ORCL 160115C00037000 C 01/15/16 37.0 7.85 8.15
ORCL 160115C00040000 C 01/15/16 40.0 5.65 5.85
ORCL 160115C00042000 C 01/15/16 42.0 4.45 4.55
ORCL 160115C00045000 C 01/15/16 45.0 2.87 2.95
ORCL 160115C00047000 C 01/15/16 47.0 2.07 2.14
ORCL 160115C00050000 C 01/15/16 50.0 1.20 1.26
ORCL 160115C00052500 C 01/15/16 52.5 0.75 0.79
ORCL 160115C00055000 C 01/15/16 55.0 0.44 0.50
ORCL 160115C00060000 C 01/15/16 60.0 0.17 0.21
ORCL 160115P00018000 P 01/15/16 18.0 0.08 0.12
ORCL 160115P00020000 P 01/15/16 20.0 0.14 0.16
ORCL 160115P00023000 P 01/15/16 23.0 0.19 0.24
ORCL 160115P00025000 P 01/15/16 25.0 0.25 0.30
ORCL 160115P00028000 P 01/15/16 28.0 0.38 0.43
ORCL 160115P00030000 P 01/15/16 30.0 0.49 0.55
ORCL 160115P00032000 P 01/15/16 32.0 0.65 0.71
ORCL 160115P00035000 P 01/15/16 35.0 1.03 1.09
ORCL 160115P00037000 P 01/15/16 37.0 1.40 1.44
ORCL 160115P00040000 P 01/15/16 40.0 2.18 2.22
ORCL 160115P00042000 P 01/15/16 42.0 2.89 2.94
ORCL 160115P00045000 P 01/15/16 45.0 4.30 4.40
ORCL 160115P00047000 P 01/15/16 47.0 5.45 5.60
ORCL 160115P00050000 P 01/15/16 50.0 7.60 7.70
ORCL 160115P00052500 P 01/15/16 52.5 9.60 9.85
ORCL 160115P00055000 P 01/15/16 55.0 11.55 12.25
ORCL 160115P00060000 P 01/15/16 60.0 14.20 18.80
ORCL 170120C00020000 C 01/20/17 20.0 21.50 26.35
ORCL 170120C00023000 C 01/20/17 23.0 18.60 23.45
ORCL 170120C00025000 C 01/20/17 25.0 17.00 21.50
ORCL 170120C00028000 C 01/20/17 28.0 14.50 18.90
ORCL 170120C00030000 C 01/20/17 30.0 14.35 16.25
ORCL 170120C00033000 C 01/20/17 33.0 11.90 12.95
ORCL 170120C00035000 C 01/20/17 35.0 10.40 11.50
ORCL 170120C00038000 C 01/20/17 38.0 8.30 9.20
ORCL 170120C00040000 C 01/20/17 40.0 7.10 7.80
ORCL 170120C00042000 C 01/20/17 42.0 6.00 6.65
ORCL 170120C00045000 C 01/20/17 45.0 4.70 5.15
ORCL 170120C00047000 C 01/20/17 47.0 3.70 4.10
ORCL 170120C00050000 C 01/20/17 50.0 2.72 3.25
ORCL 170120C00052500 C 01/20/17 52.5 2.06 2.53
ORCL 170120C00055000 C 01/20/17 55.0 1.60 1.98
ORCL 170120C00060000 C 01/20/17 60.0 0.82 1.21
ORCL 170120C00065000 C 01/20/17 65.0 0.43 0.66
ORCL 170120P00020000 P 01/20/17 20.0 0.32 0.64
ORCL 170120P00023000 P 01/20/17 23.0 0.49 0.82
ORCL 170120P00025000 P 01/20/17 25.0 0.65 0.98
ORCL 170120P00028000 P 01/20/17 28.0 0.95 1.30
ORCL 170120P00030000 P 01/20/17 30.0 1.24 1.48
ORCL 170120P00033000 P 01/20/17 33.0 1.46 2.04
ORCL 170120P00035000 P 01/20/17 35.0 2.30 2.52
ORCL 170120P00038000 P 01/20/17 38.0 3.00 3.45
ORCL 170120P00040000 P 01/20/17 40.0 3.65 4.20
ORCL 170120P00042000 P 01/20/17 42.0 4.45 5.05
ORCL 170120P00045000 P 01/20/17 45.0 5.90 6.60
ORCL 170120P00047000 P 01/20/17 47.0 7.00 7.75
ORCL 170120P00050000 P 01/20/17 50.0 8.85 9.70
ORCL 170120P00052500 P 01/20/17 52.5 10.60 11.55
ORCL 170120P00055000 P 01/20/17 55.0 12.50 13.50
ORCL 170120P00060000 P 01/20/17 60.0 14.70 17.75
ORCL 170120P00065000 P 01/20/17 65.0 19.50 24.00

OPRA data is delayed 15 minutes.