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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150402C00035000 C 04/02/15 35.0 7.40 7.70
ORCL 150402C00035500 C 04/02/15 35.5 6.90 7.20
ORCL 150402C00036000 C 04/02/15 36.0 6.40 6.70
ORCL 150402C00036500 C 04/02/15 36.5 5.90 6.20
ORCL 150402C00037000 C 04/02/15 37.0 5.40 5.70
ORCL 150402C00037500 C 04/02/15 37.5 4.90 5.20
ORCL 150402C00038000 C 04/02/15 38.0 4.40 4.70
ORCL 150402C00038500 C 04/02/15 38.5 3.90 4.20
ORCL 150402C00039000 C 04/02/15 39.0 3.40 3.75
ORCL 150402C00039500 C 04/02/15 39.5 2.93 3.25
ORCL 150402C00040000 C 04/02/15 40.0 2.41 2.72
ORCL 150402C00040500 C 04/02/15 40.5 1.94 2.22
ORCL 150402C00041000 C 04/02/15 41.0 1.47 1.73
ORCL 150402C00041500 C 04/02/15 41.5 1.16 1.26
ORCL 150402C00042000 C 04/02/15 42.0 0.76 0.80
ORCL 150402C00042500 C 04/02/15 42.5 0.42 0.47
ORCL 150402C00043000 C 04/02/15 43.0 0.18 0.20
ORCL 150402C00043500 C 04/02/15 43.5 0.03 0.08
ORCL 150402C00044000 C 04/02/15 44.0 0.01 0.05
ORCL 150402C00044500 C 04/02/15 44.5 0.00 0.02
ORCL 150402C00045000 C 04/02/15 45.0 0.00 0.04
ORCL 150402C00045500 C 04/02/15 45.5 0.00 0.05
ORCL 150402C00046000 C 04/02/15 46.0 0.00 0.05
ORCL 150402C00046500 C 04/02/15 46.5 0.00 0.03
ORCL 150402C00047000 C 04/02/15 47.0 0.00 0.05
ORCL 150402C00047500 C 04/02/15 47.5 0.00 0.05
ORCL 150402C00048000 C 04/02/15 48.0 0.00 0.05
ORCL 150402C00048500 C 04/02/15 48.5 0.00 0.05
ORCL 150402C00049000 C 04/02/15 49.0 0.00 0.05
ORCL 150402C00049500 C 04/02/15 49.5 0.00 0.05
ORCL 150402C00050000 C 04/02/15 50.0 0.00 0.05
ORCL 150402C00050500 C 04/02/15 50.5 0.00 0.05
ORCL 150402C00051000 C 04/02/15 51.0 0.00 0.05
ORCL 150402C00051500 C 04/02/15 51.5 0.00 0.07
ORCL 150402C00052000 C 04/02/15 52.0 0.00 0.07
ORCL 150402C00052500 C 04/02/15 52.5 0.00 0.07
ORCL 150402C00053000 C 04/02/15 53.0 0.00 0.07
ORCL 150402C00055000 C 04/02/15 55.0 0.00 0.07
ORCL 150402P00035000 P 04/02/15 35.0 0.00 0.07
ORCL 150402P00035500 P 04/02/15 35.5 0.00 0.07
ORCL 150402P00036000 P 04/02/15 36.0 0.00 0.07
ORCL 150402P00036500 P 04/02/15 36.5 0.00 0.07
ORCL 150402P00037000 P 04/02/15 37.0 0.00 0.07
ORCL 150402P00037500 P 04/02/15 37.5 0.00 0.07
ORCL 150402P00038000 P 04/02/15 38.0 0.00 0.08
ORCL 150402P00038500 P 04/02/15 38.5 0.00 0.08
ORCL 150402P00039000 P 04/02/15 39.0 0.01 0.08
ORCL 150402P00039500 P 04/02/15 39.5 0.01 0.09
ORCL 150402P00040000 P 04/02/15 40.0 0.03 0.09
ORCL 150402P00040500 P 04/02/15 40.5 0.04 0.10
ORCL 150402P00041000 P 04/02/15 41.0 0.06 0.10
ORCL 150402P00041500 P 04/02/15 41.5 0.10 0.13
ORCL 150402P00042000 P 04/02/15 42.0 0.19 0.22
ORCL 150402P00042500 P 04/02/15 42.5 0.37 0.40
ORCL 150402P00043000 P 04/02/15 43.0 0.66 0.70
ORCL 150402P00043500 P 04/02/15 43.5 1.01 1.28
ORCL 150402P00044000 P 04/02/15 44.0 1.47 1.76
ORCL 150402P00044500 P 04/02/15 44.5 1.96 2.13
ORCL 150402P00045000 P 04/02/15 45.0 2.16 2.74
ORCL 150402P00045500 P 04/02/15 45.5 2.65 3.25
ORCL 150402P00046000 P 04/02/15 46.0 3.15 3.75
ORCL 150402P00046500 P 04/02/15 46.5 3.65 4.25
ORCL 150402P00047000 P 04/02/15 47.0 4.15 4.75
ORCL 150402P00047500 P 04/02/15 47.5 4.65 5.25
ORCL 150402P00048000 P 04/02/15 48.0 5.15 5.75
ORCL 150402P00048500 P 04/02/15 48.5 5.65 6.25
ORCL 150402P00049000 P 04/02/15 49.0 6.15 6.75
ORCL 150402P00049500 P 04/02/15 49.5 6.65 7.25
ORCL 150402P00050000 P 04/02/15 50.0 7.15 7.75
ORCL 150402P00050500 P 04/02/15 50.5 7.65 8.25
ORCL 150402P00051000 P 04/02/15 51.0 8.15 8.75
ORCL 150402P00051500 P 04/02/15 51.5 8.20 9.45
ORCL 150402P00052000 P 04/02/15 52.0 8.50 10.25
ORCL 150402P00052500 P 04/02/15 52.5 8.20 11.45
ORCL 150402P00053000 P 04/02/15 53.0 8.80 10.80
ORCL 150402P00055000 P 04/02/15 55.0 10.75 12.85
ORCL 150410C00035000 C 04/10/15 35.0 7.40 8.00
ORCL 150410C00035500 C 04/10/15 35.5 6.90 7.50
ORCL 150410C00036000 C 04/10/15 36.0 6.40 6.75
ORCL 150410C00036500 C 04/10/15 36.5 5.90 6.25
ORCL 150410C00037000 C 04/10/15 37.0 5.40 5.75
ORCL 150410C00037500 C 04/10/15 37.5 4.90 5.25
ORCL 150410C00038000 C 04/10/15 38.0 4.40 4.75
ORCL 150410C00038500 C 04/10/15 38.5 3.90 4.25
ORCL 150410C00039000 C 04/10/15 39.0 3.40 3.75
ORCL 150410C00039500 C 04/10/15 39.5 2.94 3.25
ORCL 150410C00040000 C 04/10/15 40.0 2.43 2.72
ORCL 150410C00040500 C 04/10/15 40.5 1.97 2.24
ORCL 150410C00041000 C 04/10/15 41.0 1.68 1.78
ORCL 150410C00041500 C 04/10/15 41.5 1.28 1.32
ORCL 150410C00042000 C 04/10/15 42.0 0.89 0.95
ORCL 150410C00042500 C 04/10/15 42.5 0.58 0.61
ORCL 150410C00043000 C 04/10/15 43.0 0.34 0.36
ORCL 150410C00043500 C 04/10/15 43.5 0.18 0.20
ORCL 150410C00044000 C 04/10/15 44.0 0.07 0.13
ORCL 150410C00044500 C 04/10/15 44.5 0.03 0.06
ORCL 150410C00045000 C 04/10/15 45.0 0.01 0.05
ORCL 150410C00045500 C 04/10/15 45.5 0.00 0.05
ORCL 150410C00046000 C 04/10/15 46.0 0.00 0.05
ORCL 150410C00046500 C 04/10/15 46.5 0.00 0.05
ORCL 150410C00047000 C 04/10/15 47.0 0.00 0.05
ORCL 150410C00047500 C 04/10/15 47.5 0.00 0.05
ORCL 150410C00048000 C 04/10/15 48.0 0.00 0.05
ORCL 150410C00048500 C 04/10/15 48.5 0.00 0.05
ORCL 150410C00049000 C 04/10/15 49.0 0.00 0.05
ORCL 150410C00049500 C 04/10/15 49.5 0.00 0.05
ORCL 150410C00050000 C 04/10/15 50.0 0.00 0.05
ORCL 150410C00050500 C 04/10/15 50.5 0.00 0.05
ORCL 150410C00051000 C 04/10/15 51.0 0.00 0.05
ORCL 150410C00051500 C 04/10/15 51.5 0.00 0.09
ORCL 150410C00052000 C 04/10/15 52.0 0.00 0.09
ORCL 150410C00052500 C 04/10/15 52.5 0.00 0.09
ORCL 150410C00053000 C 04/10/15 53.0 0.00 0.09
ORCL 150410C00055000 C 04/10/15 55.0 0.00 0.09
ORCL 150410P00035000 P 04/10/15 35.0 0.00 0.09
ORCL 150410P00035500 P 04/10/15 35.5 0.00 0.09
ORCL 150410P00036000 P 04/10/15 36.0 0.00 0.10
ORCL 150410P00036500 P 04/10/15 36.5 0.00 0.10
ORCL 150410P00037000 P 04/10/15 37.0 0.00 0.11
ORCL 150410P00037500 P 04/10/15 37.5 0.01 0.11
ORCL 150410P00038000 P 04/10/15 38.0 0.01 0.12
ORCL 150410P00038500 P 04/10/15 38.5 0.01 0.12
ORCL 150410P00039000 P 04/10/15 39.0 0.03 0.13
ORCL 150410P00039500 P 04/10/15 39.5 0.03 0.15
ORCL 150410P00040000 P 04/10/15 40.0 0.05 0.16
ORCL 150410P00040500 P 04/10/15 40.5 0.07 0.16
ORCL 150410P00041000 P 04/10/15 41.0 0.16 0.19
ORCL 150410P00041500 P 04/10/15 41.5 0.24 0.27
ORCL 150410P00042000 P 04/10/15 42.0 0.36 0.40
ORCL 150410P00042500 P 04/10/15 42.5 0.56 0.60
ORCL 150410P00043000 P 04/10/15 43.0 0.83 0.87
ORCL 150410P00043500 P 04/10/15 43.5 1.17 1.21
ORCL 150410P00044000 P 04/10/15 44.0 1.54 1.81
ORCL 150410P00044500 P 04/10/15 44.5 1.99 2.17
ORCL 150410P00045000 P 04/10/15 45.0 2.28 2.76
ORCL 150410P00045500 P 04/10/15 45.5 2.80 3.25
ORCL 150410P00046000 P 04/10/15 46.0 3.05 3.75
ORCL 150410P00046500 P 04/10/15 46.5 3.50 4.25
ORCL 150410P00047000 P 04/10/15 47.0 4.00 4.75
ORCL 150410P00047500 P 04/10/15 47.5 4.65 5.25
ORCL 150410P00048000 P 04/10/15 48.0 5.05 5.75
ORCL 150410P00048500 P 04/10/15 48.5 5.55 6.25
ORCL 150410P00049000 P 04/10/15 49.0 6.05 6.75
ORCL 150410P00049500 P 04/10/15 49.5 6.55 7.25
ORCL 150410P00050000 P 04/10/15 50.0 7.05 7.75
ORCL 150410P00050500 P 04/10/15 50.5 7.60 8.30
ORCL 150410P00051000 P 04/10/15 51.0 8.10 8.80
ORCL 150410P00051500 P 04/10/15 51.5 8.60 9.30
ORCL 150410P00052000 P 04/10/15 52.0 9.10 9.80
ORCL 150410P00052500 P 04/10/15 52.5 8.50 10.30
ORCL 150410P00053000 P 04/10/15 53.0 8.75 10.90
ORCL 150410P00055000 P 04/10/15 55.0 10.85 12.80
ORCL 150417C00026000 C 04/17/15 26.0 15.10 16.90
ORCL 150417C00027000 C 04/17/15 27.0 14.15 15.90
ORCL 150417C00028000 C 04/17/15 28.0 13.10 14.90
ORCL 150417C00029000 C 04/17/15 29.0 11.90 14.00
ORCL 150417C00030000 C 04/17/15 30.0 11.10 12.95
ORCL 150417C00031000 C 04/17/15 31.0 9.85 11.75
ORCL 150417C00032000 C 04/17/15 32.0 9.85 11.25
ORCL 150417C00033000 C 04/17/15 33.0 9.25 9.75
ORCL 150417C00034000 C 04/17/15 34.0 8.35 8.75
ORCL 150417C00034500 C 04/17/15 34.5 7.90 8.50
ORCL 150417C00035000 C 04/17/15 35.0 7.40 7.75
ORCL 150417C00035500 C 04/17/15 35.5 6.90 7.25
ORCL 150417C00036000 C 04/17/15 36.0 6.40 6.75
ORCL 150417C00036500 C 04/17/15 36.5 5.90 6.25
ORCL 150417C00037000 C 04/17/15 37.0 5.40 5.75
ORCL 150417C00037500 C 04/17/15 37.5 4.90 5.25
ORCL 150417C00038000 C 04/17/15 38.0 4.40 4.75
ORCL 150417C00038500 C 04/17/15 38.5 3.90 4.25
ORCL 150417C00039000 C 04/17/15 39.0 3.40 3.75
ORCL 150417C00039500 C 04/17/15 39.5 2.95 3.25
ORCL 150417C00040000 C 04/17/15 40.0 2.47 2.75
ORCL 150417C00040500 C 04/17/15 40.5 2.04 2.29
ORCL 150417C00041000 C 04/17/15 41.0 1.78 1.84
ORCL 150417C00041500 C 04/17/15 41.5 1.37 1.44
ORCL 150417C00042000 C 04/17/15 42.0 1.01 1.06
ORCL 150417C00042500 C 04/17/15 42.5 0.71 0.74
ORCL 150417C00043000 C 04/17/15 43.0 0.47 0.50
ORCL 150417C00043500 C 04/17/15 43.5 0.29 0.32
ORCL 150417C00044000 C 04/17/15 44.0 0.17 0.19
ORCL 150417C00044500 C 04/17/15 44.5 0.09 0.12
ORCL 150417C00045000 C 04/17/15 45.0 0.05 0.09
ORCL 150417C00045500 C 04/17/15 45.5 0.03 0.07
ORCL 150417C00046000 C 04/17/15 46.0 0.02 0.05
ORCL 150417C00046500 C 04/17/15 46.5 0.01 0.03
ORCL 150417C00047000 C 04/17/15 47.0 0.01 0.03
ORCL 150417C00047500 C 04/17/15 47.5 0.00 0.03
ORCL 150417C00048000 C 04/17/15 48.0 0.00 0.02
ORCL 150417C00048500 C 04/17/15 48.5 0.00 0.02
ORCL 150417C00049000 C 04/17/15 49.0 0.00 0.02
ORCL 150417C00049500 C 04/17/15 49.5 0.00 0.02
ORCL 150417C00050000 C 04/17/15 50.0 0.00 0.02
ORCL 150417C00050500 C 04/17/15 50.5 0.00 0.02
ORCL 150417C00051000 C 04/17/15 51.0 0.00 0.02
ORCL 150417C00051500 C 04/17/15 51.5 0.00 0.02
ORCL 150417C00052000 C 04/17/15 52.0 0.00 0.02
ORCL 150417C00052500 C 04/17/15 52.5 0.00 0.02
ORCL 150417C00053000 C 04/17/15 53.0 0.00 0.02
ORCL 150417C00055000 C 04/17/15 55.0 0.00 0.02
ORCL 150417C00060000 C 04/17/15 60.0 0.00 0.02
ORCL 150417P00026000 P 04/17/15 26.0 0.00 0.02
ORCL 150417P00027000 P 04/17/15 27.0 0.00 0.02
ORCL 150417P00028000 P 04/17/15 28.0 0.00 0.02
ORCL 150417P00029000 P 04/17/15 29.0 0.00 0.02
ORCL 150417P00030000 P 04/17/15 30.0 0.00 0.02
ORCL 150417P00031000 P 04/17/15 31.0 0.00 0.03
ORCL 150417P00032000 P 04/17/15 32.0 0.00 0.03
ORCL 150417P00033000 P 04/17/15 33.0 0.00 0.03
ORCL 150417P00034000 P 04/17/15 34.0 0.01 0.03
ORCL 150417P00034500 P 04/17/15 34.5 0.01 0.03
ORCL 150417P00035000 P 04/17/15 35.0 0.01 0.04
ORCL 150417P00035500 P 04/17/15 35.5 0.02 0.05
ORCL 150417P00036000 P 04/17/15 36.0 0.02 0.06
ORCL 150417P00036500 P 04/17/15 36.5 0.02 0.06
ORCL 150417P00037000 P 04/17/15 37.0 0.03 0.07
ORCL 150417P00037500 P 04/17/15 37.5 0.04 0.08
ORCL 150417P00038000 P 04/17/15 38.0 0.05 0.07
ORCL 150417P00038500 P 04/17/15 38.5 0.06 0.10
ORCL 150417P00039000 P 04/17/15 39.0 0.08 0.12
ORCL 150417P00039500 P 04/17/15 39.5 0.10 0.13
ORCL 150417P00040000 P 04/17/15 40.0 0.14 0.16
ORCL 150417P00040500 P 04/17/15 40.5 0.19 0.21
ORCL 150417P00041000 P 04/17/15 41.0 0.26 0.28
ORCL 150417P00041500 P 04/17/15 41.5 0.36 0.39
ORCL 150417P00042000 P 04/17/15 42.0 0.51 0.53
ORCL 150417P00042500 P 04/17/15 42.5 0.70 0.73
ORCL 150417P00043000 P 04/17/15 43.0 0.95 1.00
ORCL 150417P00043500 P 04/17/15 43.5 1.27 1.32
ORCL 150417P00044000 P 04/17/15 44.0 1.65 1.69
ORCL 150417P00044500 P 04/17/15 44.5 2.02 2.31
ORCL 150417P00045000 P 04/17/15 45.0 2.49 2.79
ORCL 150417P00045500 P 04/17/15 45.5 2.98 3.25
ORCL 150417P00046000 P 04/17/15 46.0 3.45 3.75
ORCL 150417P00046500 P 04/17/15 46.5 3.95 4.25
ORCL 150417P00047000 P 04/17/15 47.0 4.45 4.75
ORCL 150417P00047500 P 04/17/15 47.5 4.65 5.25
ORCL 150417P00048000 P 04/17/15 48.0 5.00 5.75
ORCL 150417P00048500 P 04/17/15 48.5 5.65 6.25
ORCL 150417P00049000 P 04/17/15 49.0 6.15 6.75
ORCL 150417P00049500 P 04/17/15 49.5 6.65 7.25
ORCL 150417P00050000 P 04/17/15 50.0 7.15 7.75
ORCL 150417P00050500 P 04/17/15 50.5 7.65 8.25
ORCL 150417P00051000 P 04/17/15 51.0 8.15 8.75
ORCL 150417P00051500 P 04/17/15 51.5 8.65 9.25
ORCL 150417P00052000 P 04/17/15 52.0 9.15 9.75
ORCL 150417P00052500 P 04/17/15 52.5 9.40 10.30
ORCL 150417P00053000 P 04/17/15 53.0 9.90 10.80
ORCL 150417P00055000 P 04/17/15 55.0 11.90 12.75
ORCL 150417P00060000 P 04/17/15 60.0 15.80 17.80
ORCL 150424C00035000 C 04/24/15 35.0 7.40 8.00
ORCL 150424C00035500 C 04/24/15 35.5 6.90 7.50
ORCL 150424C00036000 C 04/24/15 36.0 6.40 7.00
ORCL 150424C00036500 C 04/24/15 36.5 5.90 6.35
ORCL 150424C00037000 C 04/24/15 37.0 5.40 5.85
ORCL 150424C00037500 C 04/24/15 37.5 4.90 5.35
ORCL 150424C00038000 C 04/24/15 38.0 4.40 5.05
ORCL 150424C00038500 C 04/24/15 38.5 3.90 4.35
ORCL 150424C00039000 C 04/24/15 39.0 3.45 3.85
ORCL 150424C00039500 C 04/24/15 39.5 2.99 3.55
ORCL 150424C00040000 C 04/24/15 40.0 2.54 2.89
ORCL 150424C00040500 C 04/24/15 40.5 2.23 2.36
ORCL 150424C00041000 C 04/24/15 41.0 1.79 1.94
ORCL 150424C00041500 C 04/24/15 41.5 1.45 1.55
ORCL 150424C00042000 C 04/24/15 42.0 1.13 1.20
ORCL 150424C00042500 C 04/24/15 42.5 0.84 0.89
ORCL 150424C00043000 C 04/24/15 43.0 0.59 0.64
ORCL 150424C00043500 C 04/24/15 43.5 0.40 0.44
ORCL 150424C00044000 C 04/24/15 44.0 0.26 0.29
ORCL 150424C00044500 C 04/24/15 44.5 0.16 0.19
ORCL 150424C00045000 C 04/24/15 45.0 0.08 0.16
ORCL 150424C00045500 C 04/24/15 45.5 0.04 0.11
ORCL 150424C00046000 C 04/24/15 46.0 0.03 0.08
ORCL 150424C00046500 C 04/24/15 46.5 0.01 0.05
ORCL 150424C00047000 C 04/24/15 47.0 0.01 0.04
ORCL 150424C00047500 C 04/24/15 47.5 0.00 0.03
ORCL 150424C00048000 C 04/24/15 48.0 0.00 0.03
ORCL 150424C00048500 C 04/24/15 48.5 0.00 0.03
ORCL 150424C00049000 C 04/24/15 49.0 0.00 0.03
ORCL 150424C00049500 C 04/24/15 49.5 0.00 0.03
ORCL 150424C00050000 C 04/24/15 50.0 0.00 0.02
ORCL 150424C00050500 C 04/24/15 50.5 0.00 0.02
ORCL 150424C00051000 C 04/24/15 51.0 0.00 0.02
ORCL 150424C00051500 C 04/24/15 51.5 0.00 0.02
ORCL 150424C00052000 C 04/24/15 52.0 0.00 0.02
ORCL 150424C00052500 C 04/24/15 52.5 0.00 0.02
ORCL 150424C00053000 C 04/24/15 53.0 0.00 0.02
ORCL 150424C00055000 C 04/24/15 55.0 0.00 0.02
ORCL 150424P00035000 P 04/24/15 35.0 0.01 0.07
ORCL 150424P00035500 P 04/24/15 35.5 0.02 0.08
ORCL 150424P00036000 P 04/24/15 36.0 0.02 0.09
ORCL 150424P00036500 P 04/24/15 36.5 0.02 0.10
ORCL 150424P00037000 P 04/24/15 37.0 0.02 0.09
ORCL 150424P00037500 P 04/24/15 37.5 0.03 0.12
ORCL 150424P00038000 P 04/24/15 38.0 0.04 0.13
ORCL 150424P00038500 P 04/24/15 38.5 0.06 0.14
ORCL 150424P00039000 P 04/24/15 39.0 0.08 0.18
ORCL 150424P00039500 P 04/24/15 39.5 0.11 0.20
ORCL 150424P00040000 P 04/24/15 40.0 0.16 0.25
ORCL 150424P00040500 P 04/24/15 40.5 0.27 0.29
ORCL 150424P00041000 P 04/24/15 41.0 0.35 0.40
ORCL 150424P00041500 P 04/24/15 41.5 0.46 0.51
ORCL 150424P00042000 P 04/24/15 42.0 0.63 0.66
ORCL 150424P00042500 P 04/24/15 42.5 0.83 0.86
ORCL 150424P00043000 P 04/24/15 43.0 1.06 1.12
ORCL 150424P00043500 P 04/24/15 43.5 1.36 1.52
ORCL 150424P00044000 P 04/24/15 44.0 1.71 1.88
ORCL 150424P00044500 P 04/24/15 44.5 2.12 2.26
ORCL 150424P00045000 P 04/24/15 45.0 2.49 2.82
ORCL 150424P00045500 P 04/24/15 45.5 2.99 3.30
ORCL 150424P00046000 P 04/24/15 46.0 3.40 3.80
ORCL 150424P00046500 P 04/24/15 46.5 3.95 4.25
ORCL 150424P00047000 P 04/24/15 47.0 4.45 4.75
ORCL 150424P00047500 P 04/24/15 47.5 4.60 5.25
ORCL 150424P00048000 P 04/24/15 48.0 5.10 5.75
ORCL 150424P00048500 P 04/24/15 48.5 5.60 6.25
ORCL 150424P00049000 P 04/24/15 49.0 6.00 6.75
ORCL 150424P00049500 P 04/24/15 49.5 6.50 7.25
ORCL 150424P00050000 P 04/24/15 50.0 7.00 7.75
ORCL 150424P00050500 P 04/24/15 50.5 7.60 8.30
ORCL 150424P00051000 P 04/24/15 51.0 8.10 8.80
ORCL 150424P00051500 P 04/24/15 51.5 8.60 9.30
ORCL 150424P00052000 P 04/24/15 52.0 9.10 9.80
ORCL 150424P00052500 P 04/24/15 52.5 8.45 11.35
ORCL 150424P00053000 P 04/24/15 53.0 9.85 10.85
ORCL 150424P00055000 P 04/24/15 55.0 10.75 12.90
ORCL 150501C00034500 C 05/01/15 34.5 7.90 8.50
ORCL 150501C00035000 C 05/01/15 35.0 7.40 8.00
ORCL 150501C00035500 C 05/01/15 35.5 6.90 7.50
ORCL 150501C00036000 C 05/01/15 36.0 6.40 7.00
ORCL 150501C00036500 C 05/01/15 36.5 5.90 6.50
ORCL 150501C00037000 C 05/01/15 37.0 5.40 6.15
ORCL 150501C00037500 C 05/01/15 37.5 4.90 5.65
ORCL 150501C00038000 C 05/01/15 38.0 4.45 4.85
ORCL 150501C00038500 C 05/01/15 38.5 3.95 4.35
ORCL 150501C00039000 C 05/01/15 39.0 3.50 3.90
ORCL 150501C00039500 C 05/01/15 39.5 3.05 3.40
ORCL 150501C00040000 C 05/01/15 40.0 2.72 2.86
ORCL 150501C00040500 C 05/01/15 40.5 2.28 2.43
ORCL 150501C00041000 C 05/01/15 41.0 1.86 2.01
ORCL 150501C00041500 C 05/01/15 41.5 1.58 1.63
ORCL 150501C00042000 C 05/01/15 42.0 1.15 1.31
ORCL 150501C00042500 C 05/01/15 42.5 0.95 1.00
ORCL 150501C00043000 C 05/01/15 43.0 0.70 0.74
ORCL 150501C00043500 C 05/01/15 43.5 0.49 0.54
ORCL 150501C00044000 C 05/01/15 44.0 0.33 0.38
ORCL 150501C00044500 C 05/01/15 44.5 0.21 0.26
ORCL 150501C00045000 C 05/01/15 45.0 0.13 0.17
ORCL 150501C00045500 C 05/01/15 45.5 0.08 0.12
ORCL 150501C00046000 C 05/01/15 46.0 0.04 0.11
ORCL 150501C00046500 C 05/01/15 46.5 0.03 0.08
ORCL 150501C00047000 C 05/01/15 47.0 0.02 0.06
ORCL 150501C00047500 C 05/01/15 47.5 0.01 0.04
ORCL 150501C00048000 C 05/01/15 48.0 0.00 0.04
ORCL 150501C00048500 C 05/01/15 48.5 0.00 0.03
ORCL 150501C00049000 C 05/01/15 49.0 0.00 0.03
ORCL 150501C00049500 C 05/01/15 49.5 0.00 0.03
ORCL 150501C00050000 C 05/01/15 50.0 0.00 0.03
ORCL 150501C00050500 C 05/01/15 50.5 0.00 0.03
ORCL 150501C00051000 C 05/01/15 51.0 0.00 0.02
ORCL 150501C00051500 C 05/01/15 51.5 0.00 0.02
ORCL 150501C00052000 C 05/01/15 52.0 0.00 0.02
ORCL 150501C00052500 C 05/01/15 52.5 0.00 0.02
ORCL 150501C00053000 C 05/01/15 53.0 0.00 0.02
ORCL 150501C00055000 C 05/01/15 55.0 0.00 0.02
ORCL 150501P00034500 P 05/01/15 34.5 0.01 0.08
ORCL 150501P00035000 P 05/01/15 35.0 0.01 0.09
ORCL 150501P00035500 P 05/01/15 35.5 0.02 0.10
ORCL 150501P00036000 P 05/01/15 36.0 0.02 0.10
ORCL 150501P00036500 P 05/01/15 36.5 0.03 0.11
ORCL 150501P00037000 P 05/01/15 37.0 0.03 0.13
ORCL 150501P00037500 P 05/01/15 37.5 0.05 0.14
ORCL 150501P00038000 P 05/01/15 38.0 0.08 0.14
ORCL 150501P00038500 P 05/01/15 38.5 0.09 0.18
ORCL 150501P00039000 P 05/01/15 39.0 0.12 0.23
ORCL 150501P00039500 P 05/01/15 39.5 0.18 0.26
ORCL 150501P00040000 P 05/01/15 40.0 0.24 0.32
ORCL 150501P00040500 P 05/01/15 40.5 0.32 0.40
ORCL 150501P00041000 P 05/01/15 41.0 0.43 0.48
ORCL 150501P00041500 P 05/01/15 41.5 0.57 0.59
ORCL 150501P00042000 P 05/01/15 42.0 0.72 0.80
ORCL 150501P00042500 P 05/01/15 42.5 0.92 0.97
ORCL 150501P00043000 P 05/01/15 43.0 1.16 1.28
ORCL 150501P00043500 P 05/01/15 43.5 1.45 1.62
ORCL 150501P00044000 P 05/01/15 44.0 1.79 1.97
ORCL 150501P00044500 P 05/01/15 44.5 2.18 2.34
ORCL 150501P00045000 P 05/01/15 45.0 2.49 2.86
ORCL 150501P00045500 P 05/01/15 45.5 2.99 3.35
ORCL 150501P00046000 P 05/01/15 46.0 3.45 3.80
ORCL 150501P00046500 P 05/01/15 46.5 3.70 4.30
ORCL 150501P00047000 P 05/01/15 47.0 4.05 4.75
ORCL 150501P00047500 P 05/01/15 47.5 4.50 5.25
ORCL 150501P00048000 P 05/01/15 48.0 5.15 5.75
ORCL 150501P00048500 P 05/01/15 48.5 5.65 6.25
ORCL 150501P00049000 P 05/01/15 49.0 6.15 6.80
ORCL 150501P00049500 P 05/01/15 49.5 6.55 7.35
ORCL 150501P00050000 P 05/01/15 50.0 7.05 7.80
ORCL 150501P00050500 P 05/01/15 50.5 7.50 8.25
ORCL 150501P00051000 P 05/01/15 51.0 8.00 8.75
ORCL 150501P00051500 P 05/01/15 51.5 8.55 9.30
ORCL 150501P00052000 P 05/01/15 52.0 9.10 9.80
ORCL 150501P00052500 P 05/01/15 52.5 9.25 10.35
ORCL 150501P00053000 P 05/01/15 53.0 9.80 10.90
ORCL 150501P00055000 P 05/01/15 55.0 10.75 12.90
ORCL 150508C00035000 C 05/08/15 35.0 7.40 8.05
ORCL 150508C00035500 C 05/08/15 35.5 6.90 7.50
ORCL 150508C00036000 C 05/08/15 36.0 6.40 7.05
ORCL 150508C00036500 C 05/08/15 36.5 5.90 6.55
ORCL 150508C00037000 C 05/08/15 37.0 5.40 6.05
ORCL 150508C00037500 C 05/08/15 37.5 4.90 5.55
ORCL 150508C00038000 C 05/08/15 38.0 4.40 5.10
ORCL 150508C00038500 C 05/08/15 38.5 3.95 4.40
ORCL 150508C00039000 C 05/08/15 39.0 3.50 3.85
ORCL 150508C00039500 C 05/08/15 39.5 3.05 3.35
ORCL 150508C00040000 C 05/08/15 40.0 2.76 2.91
ORCL 150508C00040500 C 05/08/15 40.5 2.33 2.50
ORCL 150508C00041000 C 05/08/15 41.0 1.93 2.10
ORCL 150508C00041500 C 05/08/15 41.5 1.56 1.74
ORCL 150508C00042000 C 05/08/15 42.0 1.24 1.40
ORCL 150508C00042500 C 05/08/15 42.5 1.05 1.10
ORCL 150508C00043000 C 05/08/15 43.0 0.77 0.86
ORCL 150508C00043500 C 05/08/15 43.5 0.57 0.63
ORCL 150508C00044000 C 05/08/15 44.0 0.38 0.46
ORCL 150508C00044500 C 05/08/15 44.5 0.27 0.33
ORCL 150508C00045000 C 05/08/15 45.0 0.18 0.23
ORCL 150508C00045500 C 05/08/15 45.5 0.10 0.21
ORCL 150508C00046000 C 05/08/15 46.0 0.06 0.12
ORCL 150508C00046500 C 05/08/15 46.5 0.03 0.11
ORCL 150508C00047000 C 05/08/15 47.0 0.03 0.07
ORCL 150508C00047500 C 05/08/15 47.5 0.01 0.06
ORCL 150508C00048000 C 05/08/15 48.0 0.01 0.04
ORCL 150508C00048500 C 05/08/15 48.5 0.00 0.04
ORCL 150508C00049000 C 05/08/15 49.0 0.00 0.03
ORCL 150508C00049500 C 05/08/15 49.5 0.00 0.03
ORCL 150508C00050000 C 05/08/15 50.0 0.00 0.03
ORCL 150508C00050500 C 05/08/15 50.5 0.00 0.03
ORCL 150508C00051000 C 05/08/15 51.0 0.00 0.03
ORCL 150508C00051500 C 05/08/15 51.5 0.00 0.02
ORCL 150508C00052000 C 05/08/15 52.0 0.00 0.02
ORCL 150508C00052500 C 05/08/15 52.5 0.00 0.02
ORCL 150508C00053000 C 05/08/15 53.0 0.00 0.02
ORCL 150508C00055000 C 05/08/15 55.0 0.00 0.02
ORCL 150508P00035000 P 05/08/15 35.0 0.03 0.09
ORCL 150508P00035500 P 05/08/15 35.5 0.04 0.10
ORCL 150508P00036000 P 05/08/15 36.0 0.03 0.11
ORCL 150508P00036500 P 05/08/15 36.5 0.04 0.12
ORCL 150508P00037000 P 05/08/15 37.0 0.05 0.13
ORCL 150508P00037500 P 05/08/15 37.5 0.06 0.16
ORCL 150508P00038000 P 05/08/15 38.0 0.09 0.18
ORCL 150508P00038500 P 05/08/15 38.5 0.12 0.21
ORCL 150508P00039000 P 05/08/15 39.0 0.16 0.27
ORCL 150508P00039500 P 05/08/15 39.5 0.24 0.31
ORCL 150508P00040000 P 05/08/15 40.0 0.32 0.38
ORCL 150508P00040500 P 05/08/15 40.5 0.37 0.48
ORCL 150508P00041000 P 05/08/15 41.0 0.51 0.57
ORCL 150508P00041500 P 05/08/15 41.5 0.64 0.73
ORCL 150508P00042000 P 05/08/15 42.0 0.81 0.88
ORCL 150508P00042500 P 05/08/15 42.5 1.01 1.16
ORCL 150508P00043000 P 05/08/15 43.0 1.25 1.42
ORCL 150508P00043500 P 05/08/15 43.5 1.54 1.72
ORCL 150508P00044000 P 05/08/15 44.0 1.87 2.05
ORCL 150508P00044500 P 05/08/15 44.5 2.24 2.41
ORCL 150508P00045000 P 05/08/15 45.0 2.64 2.80
ORCL 150508P00045500 P 05/08/15 45.5 2.99 3.35
ORCL 150508P00046000 P 05/08/15 46.0 3.45 3.85
ORCL 150508P00046500 P 05/08/15 46.5 3.60 4.30
ORCL 150508P00047000 P 05/08/15 47.0 4.15 4.80
ORCL 150508P00047500 P 05/08/15 47.5 4.65 5.30
ORCL 150508P00048000 P 05/08/15 48.0 5.10 5.75
ORCL 150508P00048500 P 05/08/15 48.5 5.60 6.25
ORCL 150508P00049000 P 05/08/15 49.0 6.10 6.80
ORCL 150508P00049500 P 05/08/15 49.5 6.60 7.30
ORCL 150508P00050000 P 05/08/15 50.0 7.15 7.80
ORCL 150508P00050500 P 05/08/15 50.5 7.55 8.30
ORCL 150508P00051000 P 05/08/15 51.0 8.05 8.80
ORCL 150508P00051500 P 05/08/15 51.5 8.55 9.30
ORCL 150508P00052000 P 05/08/15 52.0 9.05 9.80
ORCL 150508P00052500 P 05/08/15 52.5 8.55 11.55
ORCL 150508P00053000 P 05/08/15 53.0 9.80 10.85
ORCL 150508P00055000 P 05/08/15 55.0 10.70 12.90
ORCL 150515C00031000 C 05/15/15 31.0 10.10 13.35
ORCL 150515C00032000 C 05/15/15 32.0 9.15 12.35
ORCL 150515C00033000 C 05/15/15 33.0 9.40 10.00
ORCL 150515C00034000 C 05/15/15 34.0 8.30 9.00
ORCL 150515C00035000 C 05/15/15 35.0 7.40 8.00
ORCL 150515C00036000 C 05/15/15 36.0 6.40 7.00
ORCL 150515C00037000 C 05/15/15 37.0 5.45 6.05
ORCL 150515C00038000 C 05/15/15 38.0 4.50 5.05
ORCL 150515C00039000 C 05/15/15 39.0 3.55 3.85
ORCL 150515C00040000 C 05/15/15 40.0 2.83 2.96
ORCL 150515C00041000 C 05/15/15 41.0 2.01 2.16
ORCL 150515C00042000 C 05/15/15 42.0 1.39 1.47
ORCL 150515C00043000 C 05/15/15 43.0 0.88 0.91
ORCL 150515C00044000 C 05/15/15 44.0 0.48 0.52
ORCL 150515C00045000 C 05/15/15 45.0 0.23 0.27
ORCL 150515C00046000 C 05/15/15 46.0 0.10 0.13
ORCL 150515C00047000 C 05/15/15 47.0 0.04 0.07
ORCL 150515C00048000 C 05/15/15 48.0 0.02 0.04
ORCL 150515C00049000 C 05/15/15 49.0 0.00 0.04
ORCL 150515C00050000 C 05/15/15 50.0 0.00 0.03
ORCL 150515C00052500 C 05/15/15 52.5 0.00 0.02
ORCL 150515C00055000 C 05/15/15 55.0 0.00 0.02
ORCL 150515C00060000 C 05/15/15 60.0 0.00 0.02
ORCL 150515C00065000 C 05/15/15 65.0 0.00 0.02
ORCL 150515P00031000 P 05/15/15 31.0 0.02 0.05
ORCL 150515P00032000 P 05/15/15 32.0 0.02 0.07
ORCL 150515P00033000 P 05/15/15 33.0 0.03 0.08
ORCL 150515P00034000 P 05/15/15 34.0 0.04 0.09
ORCL 150515P00035000 P 05/15/15 35.0 0.06 0.09
ORCL 150515P00036000 P 05/15/15 36.0 0.08 0.09
ORCL 150515P00037000 P 05/15/15 37.0 0.11 0.13
ORCL 150515P00038000 P 05/15/15 38.0 0.16 0.18
ORCL 150515P00039000 P 05/15/15 39.0 0.24 0.26
ORCL 150515P00040000 P 05/15/15 40.0 0.37 0.40
ORCL 150515P00041000 P 05/15/15 41.0 0.58 0.61
ORCL 150515P00042000 P 05/15/15 42.0 0.90 0.93
ORCL 150515P00043000 P 05/15/15 43.0 1.34 1.39
ORCL 150515P00044000 P 05/15/15 44.0 1.94 2.00
ORCL 150515P00045000 P 05/15/15 45.0 2.69 2.87
ORCL 150515P00046000 P 05/15/15 46.0 3.45 3.85
ORCL 150515P00047000 P 05/15/15 47.0 4.20 4.80
ORCL 150515P00048000 P 05/15/15 48.0 5.15 5.75
ORCL 150515P00049000 P 05/15/15 49.0 6.15 6.75
ORCL 150515P00050000 P 05/15/15 50.0 7.10 7.75
ORCL 150515P00052500 P 05/15/15 52.5 9.25 10.30
ORCL 150515P00055000 P 05/15/15 55.0 10.70 13.10
ORCL 150515P00060000 P 05/15/15 60.0 15.70 18.95
ORCL 150515P00065000 P 05/15/15 65.0 20.95 22.85
ORCL 150619C00019000 C 06/19/15 19.0 21.85 25.35
ORCL 150619C00020000 C 06/19/15 20.0 20.85 24.35
ORCL 150619C00021000 C 06/19/15 21.0 19.85 23.35
ORCL 150619C00023000 C 06/19/15 23.0 19.05 20.25
ORCL 150619C00024000 C 06/19/15 24.0 18.30 19.25
ORCL 150619C00025000 C 06/19/15 25.0 17.30 18.25
ORCL 150619C00026000 C 06/19/15 26.0 16.30 17.25
ORCL 150619C00027000 C 06/19/15 27.0 15.30 16.25
ORCL 150619C00028000 C 06/19/15 28.0 14.30 15.25
ORCL 150619C00029000 C 06/19/15 29.0 13.30 14.25
ORCL 150619C00030000 C 06/19/15 30.0 12.40 13.10
ORCL 150619C00031000 C 06/19/15 31.0 11.40 12.25
ORCL 150619C00032000 C 06/19/15 32.0 10.40 11.25
ORCL 150619C00033000 C 06/19/15 33.0 9.40 10.25
ORCL 150619C00034000 C 06/19/15 34.0 8.45 9.05
ORCL 150619C00035000 C 06/19/15 35.0 7.50 8.10
ORCL 150619C00036000 C 06/19/15 36.0 6.55 7.15
ORCL 150619C00037000 C 06/19/15 37.0 5.65 6.20
ORCL 150619C00038000 C 06/19/15 38.0 4.75 5.30
ORCL 150619C00039000 C 06/19/15 39.0 4.00 4.20
ORCL 150619C00040000 C 06/19/15 40.0 3.20 3.40
ORCL 150619C00041000 C 06/19/15 41.0 2.57 2.65
ORCL 150619C00042000 C 06/19/15 42.0 1.94 2.00
ORCL 150619C00043000 C 06/19/15 43.0 1.40 1.45
ORCL 150619C00044000 C 06/19/15 44.0 0.96 1.00
ORCL 150619C00045000 C 06/19/15 45.0 0.62 0.67
ORCL 150619C00046000 C 06/19/15 46.0 0.38 0.41
ORCL 150619C00047000 C 06/19/15 47.0 0.22 0.25
ORCL 150619C00048000 C 06/19/15 48.0 0.12 0.16
ORCL 150619C00049000 C 06/19/15 49.0 0.07 0.10
ORCL 150619C00050000 C 06/19/15 50.0 0.05 0.06
ORCL 150619C00052500 C 06/19/15 52.5 0.00 0.03
ORCL 150619C00055000 C 06/19/15 55.0 0.00 0.03
ORCL 150619C00060000 C 06/19/15 60.0 0.00 0.02
ORCL 150619P00019000 P 06/19/15 19.0 0.00 0.02
ORCL 150619P00020000 P 06/19/15 20.0 0.00 0.02
ORCL 150619P00021000 P 06/19/15 21.0 0.00 0.03
ORCL 150619P00023000 P 06/19/15 23.0 0.00 0.03
ORCL 150619P00024000 P 06/19/15 24.0 0.01 0.03
ORCL 150619P00025000 P 06/19/15 25.0 0.01 0.04
ORCL 150619P00026000 P 06/19/15 26.0 0.02 0.04
ORCL 150619P00027000 P 06/19/15 27.0 0.02 0.05
ORCL 150619P00028000 P 06/19/15 28.0 0.03 0.07
ORCL 150619P00029000 P 06/19/15 29.0 0.04 0.08
ORCL 150619P00030000 P 06/19/15 30.0 0.05 0.08
ORCL 150619P00031000 P 06/19/15 31.0 0.07 0.11
ORCL 150619P00032000 P 06/19/15 32.0 0.08 0.13
ORCL 150619P00033000 P 06/19/15 33.0 0.11 0.14
ORCL 150619P00034000 P 06/19/15 34.0 0.14 0.17
ORCL 150619P00035000 P 06/19/15 35.0 0.18 0.20
ORCL 150619P00036000 P 06/19/15 36.0 0.24 0.26
ORCL 150619P00037000 P 06/19/15 37.0 0.32 0.34
ORCL 150619P00038000 P 06/19/15 38.0 0.42 0.45
ORCL 150619P00039000 P 06/19/15 39.0 0.57 0.60
ORCL 150619P00040000 P 06/19/15 40.0 0.77 0.81
ORCL 150619P00041000 P 06/19/15 41.0 1.04 1.08
ORCL 150619P00042000 P 06/19/15 42.0 1.39 1.44
ORCL 150619P00043000 P 06/19/15 43.0 1.85 1.90
ORCL 150619P00044000 P 06/19/15 44.0 2.40 2.47
ORCL 150619P00045000 P 06/19/15 45.0 3.05 3.15
ORCL 150619P00046000 P 06/19/15 46.0 3.80 4.00
ORCL 150619P00047000 P 06/19/15 47.0 4.40 4.95
ORCL 150619P00048000 P 06/19/15 48.0 5.30 5.85
ORCL 150619P00049000 P 06/19/15 49.0 6.20 6.80
ORCL 150619P00050000 P 06/19/15 50.0 7.10 7.80
ORCL 150619P00052500 P 06/19/15 52.5 9.65 10.70
ORCL 150619P00055000 P 06/19/15 55.0 11.90 12.85
ORCL 150619P00060000 P 06/19/15 60.0 16.90 17.80
ORCL 150918C00024000 C 09/18/15 24.0 18.30 19.30
ORCL 150918C00025000 C 09/18/15 25.0 17.00 18.40
ORCL 150918C00026000 C 09/18/15 26.0 16.10 17.35
ORCL 150918C00027000 C 09/18/15 27.0 15.35 16.30
ORCL 150918C00028000 C 09/18/15 28.0 14.35 15.30
ORCL 150918C00029000 C 09/18/15 29.0 13.40 14.25
ORCL 150918C00030000 C 09/18/15 30.0 12.45 13.25
ORCL 150918C00031000 C 09/18/15 31.0 11.50 12.40
ORCL 150918C00032000 C 09/18/15 32.0 10.55 11.20
ORCL 150918C00033000 C 09/18/15 33.0 9.55 10.35
ORCL 150918C00034000 C 09/18/15 34.0 8.65 9.30
ORCL 150918C00035000 C 09/18/15 35.0 7.80 8.35
ORCL 150918C00036000 C 09/18/15 36.0 6.95 7.50
ORCL 150918C00037000 C 09/18/15 37.0 6.10 6.40
ORCL 150918C00038000 C 09/18/15 38.0 5.30 5.55
ORCL 150918C00039000 C 09/18/15 39.0 4.70 4.80
ORCL 150918C00040000 C 09/18/15 40.0 3.95 4.10
ORCL 150918C00041000 C 09/18/15 41.0 3.30 3.40
ORCL 150918C00042000 C 09/18/15 42.0 2.73 2.79
ORCL 150918C00043000 C 09/18/15 43.0 2.20 2.26
ORCL 150918C00044000 C 09/18/15 44.0 1.74 1.80
ORCL 150918C00045000 C 09/18/15 45.0 1.35 1.40
ORCL 150918C00046000 C 09/18/15 46.0 1.03 1.08
ORCL 150918C00047000 C 09/18/15 47.0 0.77 0.82
ORCL 150918C00048000 C 09/18/15 48.0 0.57 0.61
ORCL 150918C00049000 C 09/18/15 49.0 0.41 0.45
ORCL 150918C00050000 C 09/18/15 50.0 0.29 0.33
ORCL 150918C00052500 C 09/18/15 52.5 0.13 0.17
ORCL 150918C00055000 C 09/18/15 55.0 0.05 0.09
ORCL 150918P00024000 P 09/18/15 24.0 0.07 0.12
ORCL 150918P00025000 P 09/18/15 25.0 0.08 0.13
ORCL 150918P00026000 P 09/18/15 26.0 0.10 0.13
ORCL 150918P00027000 P 09/18/15 27.0 0.12 0.15
ORCL 150918P00028000 P 09/18/15 28.0 0.14 0.18
ORCL 150918P00029000 P 09/18/15 29.0 0.17 0.22
ORCL 150918P00030000 P 09/18/15 30.0 0.21 0.26
ORCL 150918P00031000 P 09/18/15 31.0 0.25 0.29
ORCL 150918P00032000 P 09/18/15 32.0 0.31 0.35
ORCL 150918P00033000 P 09/18/15 33.0 0.37 0.41
ORCL 150918P00034000 P 09/18/15 34.0 0.46 0.48
ORCL 150918P00035000 P 09/18/15 35.0 0.56 0.58
ORCL 150918P00036000 P 09/18/15 36.0 0.68 0.71
ORCL 150918P00037000 P 09/18/15 37.0 0.83 0.87
ORCL 150918P00038000 P 09/18/15 38.0 1.02 1.06
ORCL 150918P00039000 P 09/18/15 39.0 1.25 1.29
ORCL 150918P00040000 P 09/18/15 40.0 1.53 1.58
ORCL 150918P00041000 P 09/18/15 41.0 1.87 1.92
ORCL 150918P00042000 P 09/18/15 42.0 2.27 2.32
ORCL 150918P00043000 P 09/18/15 43.0 2.73 2.80
ORCL 150918P00044000 P 09/18/15 44.0 3.25 3.35
ORCL 150918P00045000 P 09/18/15 45.0 3.85 4.00
ORCL 150918P00046000 P 09/18/15 46.0 4.55 4.65
ORCL 150918P00047000 P 09/18/15 47.0 5.30 5.40
ORCL 150918P00048000 P 09/18/15 48.0 6.10 6.20
ORCL 150918P00049000 P 09/18/15 49.0 6.65 7.25
ORCL 150918P00050000 P 09/18/15 50.0 7.55 8.15
ORCL 150918P00052500 P 09/18/15 52.5 9.85 11.65
ORCL 150918P00055000 P 09/18/15 55.0 12.30 14.10
ORCL 160115C00018000 C 01/15/16 18.0 23.00 26.40
ORCL 160115C00020000 C 01/15/16 20.0 21.00 24.55
ORCL 160115C00023000 C 01/15/16 23.0 18.00 21.50
ORCL 160115C00025000 C 01/15/16 25.0 16.25 19.50
ORCL 160115C00028000 C 01/15/16 28.0 13.30 16.05
ORCL 160115C00030000 C 01/15/16 30.0 12.65 13.30
ORCL 160115C00032000 C 01/15/16 32.0 10.80 11.45
ORCL 160115C00035000 C 01/15/16 35.0 8.25 8.55
ORCL 160115C00037000 C 01/15/16 37.0 6.80 6.95
ORCL 160115C00040000 C 01/15/16 40.0 4.70 4.85
ORCL 160115C00042000 C 01/15/16 42.0 3.55 3.65
ORCL 160115C00045000 C 01/15/16 45.0 2.17 2.23
ORCL 160115C00047000 C 01/15/16 47.0 1.50 1.55
ORCL 160115C00050000 C 01/15/16 50.0 0.82 0.86
ORCL 160115C00052500 C 01/15/16 52.5 0.48 0.52
ORCL 160115C00055000 C 01/15/16 55.0 0.30 0.33
ORCL 160115C00060000 C 01/15/16 60.0 0.10 0.14
ORCL 160115P00018000 P 01/15/16 18.0 0.08 0.10
ORCL 160115P00020000 P 01/15/16 20.0 0.11 0.15
ORCL 160115P00023000 P 01/15/16 23.0 0.18 0.22
ORCL 160115P00025000 P 01/15/16 25.0 0.24 0.27
ORCL 160115P00028000 P 01/15/16 28.0 0.38 0.40
ORCL 160115P00030000 P 01/15/16 30.0 0.51 0.54
ORCL 160115P00032000 P 01/15/16 32.0 0.69 0.73
ORCL 160115P00035000 P 01/15/16 35.0 1.11 1.16
ORCL 160115P00037000 P 01/15/16 37.0 1.53 1.56
ORCL 160115P00040000 P 01/15/16 40.0 2.42 2.47
ORCL 160115P00042000 P 01/15/16 42.0 3.20 3.30
ORCL 160115P00045000 P 01/15/16 45.0 4.85 4.95
ORCL 160115P00047000 P 01/15/16 47.0 6.15 6.30
ORCL 160115P00050000 P 01/15/16 50.0 8.45 8.75
ORCL 160115P00052500 P 01/15/16 52.5 10.25 10.90
ORCL 160115P00055000 P 01/15/16 55.0 12.55 13.30
ORCL 160115P00060000 P 01/15/16 60.0 15.90 19.20
ORCL 170120C00020000 C 01/20/17 20.0 20.50 25.00
ORCL 170120C00023000 C 01/20/17 23.0 17.60 22.05
ORCL 170120C00025000 C 01/20/17 25.0 16.60 19.70
ORCL 170120C00028000 C 01/20/17 28.0 13.05 17.55
ORCL 170120C00030000 C 01/20/17 30.0 12.45 14.35
ORCL 170120C00033000 C 01/20/17 33.0 10.85 11.65
ORCL 170120C00035000 C 01/20/17 35.0 9.20 10.15
ORCL 170120C00038000 C 01/20/17 38.0 7.15 8.15
ORCL 170120C00040000 C 01/20/17 40.0 6.10 6.90
ORCL 170120C00042000 C 01/20/17 42.0 5.10 5.80
ORCL 170120C00045000 C 01/20/17 45.0 3.85 4.15
ORCL 170120C00047000 C 01/20/17 47.0 3.10 3.40
ORCL 170120C00050000 C 01/20/17 50.0 2.21 2.46
ORCL 170120C00052500 C 01/20/17 52.5 1.61 2.09
ORCL 170120C00055000 C 01/20/17 55.0 1.17 1.62
ORCL 170120C00060000 C 01/20/17 60.0 0.59 0.97
ORCL 170120C00065000 C 01/20/17 65.0 0.29 0.75
ORCL 170120P00020000 P 01/20/17 20.0 0.30 0.55
ORCL 170120P00023000 P 01/20/17 23.0 0.48 0.94
ORCL 170120P00025000 P 01/20/17 25.0 0.63 1.10
ORCL 170120P00028000 P 01/20/17 28.0 0.95 1.50
ORCL 170120P00030000 P 01/20/17 30.0 1.24 1.65
ORCL 170120P00033000 P 01/20/17 33.0 1.81 2.24
ORCL 170120P00035000 P 01/20/17 35.0 2.31 2.65
ORCL 170120P00038000 P 01/20/17 38.0 3.20 3.80
ORCL 170120P00040000 P 01/20/17 40.0 4.00 4.35
ORCL 170120P00042000 P 01/20/17 42.0 4.85 5.25
ORCL 170120P00045000 P 01/20/17 45.0 6.60 7.20
ORCL 170120P00047000 P 01/20/17 47.0 7.60 8.50
ORCL 170120P00050000 P 01/20/17 50.0 9.65 10.60
ORCL 170120P00052500 P 01/20/17 52.5 11.50 12.20
ORCL 170120P00055000 P 01/20/17 55.0 13.50 14.55
ORCL 170120P00060000 P 01/20/17 60.0 17.10 18.90
ORCL 170120P00065000 P 01/20/17 65.0 20.80 24.80

OPRA data is delayed 15 minutes.