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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Oracle Corp (ORCL)
As of Jul 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170728C00035000 C 07/28/17 35.0 15.10 15.80
ORCL 170728C00038500 C 07/28/17 38.5 11.30 13.80
ORCL 170728C00039000 C 07/28/17 39.0 11.10 11.75
ORCL 170728C00039500 C 07/28/17 39.5 10.25 12.60
ORCL 170728C00040000 C 07/28/17 40.0 10.10 10.85
ORCL 170728C00040500 C 07/28/17 40.5 9.20 11.60
ORCL 170728C00041000 C 07/28/17 41.0 9.00 10.60
ORCL 170728C00041500 C 07/28/17 41.5 8.55 10.60
ORCL 170728C00042000 C 07/28/17 42.0 8.25 8.75
ORCL 170728C00042500 C 07/28/17 42.5 7.45 8.80
ORCL 170728C00043000 C 07/28/17 43.0 7.25 7.70
ORCL 170728C00043500 C 07/28/17 43.5 6.65 7.55
ORCL 170728C00044000 C 07/28/17 44.0 6.25 6.50
ORCL 170728C00044500 C 07/28/17 44.5 5.80 6.40
ORCL 170728C00045000 C 07/28/17 45.0 5.30 5.85
ORCL 170728C00045500 C 07/28/17 45.5 4.85 5.15
ORCL 170728C00046000 C 07/28/17 46.0 4.35 4.70
ORCL 170728C00046500 C 07/28/17 46.5 3.85 4.20
ORCL 170728C00047000 C 07/28/17 47.0 3.30 3.55
ORCL 170728C00047500 C 07/28/17 47.5 2.79 3.05
ORCL 170728C00048000 C 07/28/17 48.0 2.38 2.47
ORCL 170728C00048500 C 07/28/17 48.5 1.89 1.98
ORCL 170728C00049000 C 07/28/17 49.0 1.41 1.48
ORCL 170728C00049500 C 07/28/17 49.5 0.88 1.03
ORCL 170728C00050000 C 07/28/17 50.0 0.45 0.53
ORCL 170728C00050500 C 07/28/17 50.5 0.14 0.19
ORCL 170728C00051000 C 07/28/17 51.0 0.04 0.08
ORCL 170728C00051500 C 07/28/17 51.5 0.01 0.04
ORCL 170728C00052000 C 07/28/17 52.0 0.00 0.02
ORCL 170728C00052500 C 07/28/17 52.5 0.00 0.02
ORCL 170728C00053000 C 07/28/17 53.0 0.00 0.11
ORCL 170728C00053500 C 07/28/17 53.5 0.00 0.09
ORCL 170728C00054000 C 07/28/17 54.0 0.00 0.12
ORCL 170728C00054500 C 07/28/17 54.5 0.00 0.11
ORCL 170728C00055000 C 07/28/17 55.0 0.00 0.07
ORCL 170728C00055500 C 07/28/17 55.5 0.00 0.11
ORCL 170728C00056000 C 07/28/17 56.0 0.00 0.12
ORCL 170728C00056500 C 07/28/17 56.5 0.00 0.12
ORCL 170728C00057000 C 07/28/17 57.0 0.00 0.12
ORCL 170728C00057500 C 07/28/17 57.5 0.00 0.13
ORCL 170728C00058000 C 07/28/17 58.0 0.00 0.11
ORCL 170728C00058500 C 07/28/17 58.5 0.00 0.12
ORCL 170728C00060000 C 07/28/17 60.0 0.00 0.11
ORCL 170728C00065000 C 07/28/17 65.0 0.00 0.12
ORCL 170728C00070000 C 07/28/17 70.0 0.00 0.10
ORCL 170728C00075000 C 07/28/17 75.0 0.00 0.09
ORCL 170728P00035000 P 07/28/17 35.0 0.00 0.07
ORCL 170728P00038500 P 07/28/17 38.5 0.00 0.12
ORCL 170728P00039000 P 07/28/17 39.0 0.00 0.11
ORCL 170728P00039500 P 07/28/17 39.5 0.00 0.10
ORCL 170728P00040000 P 07/28/17 40.0 0.00 0.04
ORCL 170728P00040500 P 07/28/17 40.5 0.00 0.03
ORCL 170728P00041000 P 07/28/17 41.0 0.00 0.01
ORCL 170728P00041500 P 07/28/17 41.5 0.00 0.09
ORCL 170728P00042000 P 07/28/17 42.0 0.00 0.02
ORCL 170728P00042500 P 07/28/17 42.5 0.00 0.09
ORCL 170728P00043000 P 07/28/17 43.0 0.00 0.08
ORCL 170728P00043500 P 07/28/17 43.5 0.00 0.10
ORCL 170728P00044000 P 07/28/17 44.0 0.00 0.06
ORCL 170728P00044500 P 07/28/17 44.5 0.00 0.01
ORCL 170728P00045000 P 07/28/17 45.0 0.00 0.08
ORCL 170728P00045500 P 07/28/17 45.5 0.00 0.02
ORCL 170728P00046000 P 07/28/17 46.0 0.00 0.10
ORCL 170728P00046500 P 07/28/17 46.5 0.00 0.02
ORCL 170728P00047000 P 07/28/17 47.0 0.00 0.09
ORCL 170728P00047500 P 07/28/17 47.5 0.00 0.02
ORCL 170728P00048000 P 07/28/17 48.0 0.00 0.08
ORCL 170728P00048500 P 07/28/17 48.5 0.00 0.03
ORCL 170728P00049000 P 07/28/17 49.0 0.00 0.03
ORCL 170728P00049500 P 07/28/17 49.5 0.00 0.05
ORCL 170728P00050000 P 07/28/17 50.0 0.05 0.11
ORCL 170728P00050500 P 07/28/17 50.5 0.22 0.27
ORCL 170728P00051000 P 07/28/17 51.0 0.58 0.67
ORCL 170728P00051500 P 07/28/17 51.5 1.05 1.20
ORCL 170728P00052000 P 07/28/17 52.0 1.54 1.65
ORCL 170728P00052500 P 07/28/17 52.5 2.03 2.14
ORCL 170728P00053000 P 07/28/17 53.0 2.54 2.64
ORCL 170728P00053500 P 07/28/17 53.5 3.00 3.35
ORCL 170728P00054000 P 07/28/17 54.0 3.50 3.70
ORCL 170728P00054500 P 07/28/17 54.5 3.85 4.90
ORCL 170728P00055000 P 07/28/17 55.0 4.50 4.85
ORCL 170728P00055500 P 07/28/17 55.5 4.85 5.90
ORCL 170728P00056000 P 07/28/17 56.0 5.40 6.10
ORCL 170728P00056500 P 07/28/17 56.5 5.90 6.60
ORCL 170728P00057000 P 07/28/17 57.0 6.40 7.15
ORCL 170728P00057500 P 07/28/17 57.5 6.80 7.90
ORCL 170728P00058000 P 07/28/17 58.0 7.35 8.15
ORCL 170728P00058500 P 07/28/17 58.5 7.70 8.85
ORCL 170728P00060000 P 07/28/17 60.0 9.50 10.20
ORCL 170728P00065000 P 07/28/17 65.0 14.45 15.15
ORCL 170728P00070000 P 07/28/17 70.0 19.35 20.20
ORCL 170728P00075000 P 07/28/17 75.0 24.50 25.05
ORCL 170804C00039500 C 08/04/17 39.5 10.65 11.40
ORCL 170804C00040000 C 08/04/17 40.0 9.90 11.00
ORCL 170804C00040500 C 08/04/17 40.5 7.90 12.15
ORCL 170804C00041000 C 08/04/17 41.0 7.50 11.70
ORCL 170804C00041500 C 08/04/17 41.5 7.00 11.00
ORCL 170804C00042000 C 08/04/17 42.0 6.75 10.85
ORCL 170804C00042500 C 08/04/17 42.5 5.90 10.20
ORCL 170804C00043000 C 08/04/17 43.0 7.35 8.05
ORCL 170804C00043500 C 08/04/17 43.5 6.85 9.45
ORCL 170804C00044000 C 08/04/17 44.0 6.35 8.95
ORCL 170804C00044500 C 08/04/17 44.5 5.85 6.60
ORCL 170804C00045000 C 08/04/17 45.0 5.35 6.10
ORCL 170804C00045500 C 08/04/17 45.5 4.85 5.60
ORCL 170804C00046000 C 08/04/17 46.0 4.35 5.10
ORCL 170804C00046500 C 08/04/17 46.5 3.80 4.75
ORCL 170804C00047000 C 08/04/17 47.0 3.35 4.20
ORCL 170804C00047500 C 08/04/17 47.5 2.88 3.75
ORCL 170804C00048000 C 08/04/17 48.0 2.38 2.53
ORCL 170804C00048500 C 08/04/17 48.5 1.91 2.04
ORCL 170804C00049000 C 08/04/17 49.0 1.48 1.58
ORCL 170804C00049500 C 08/04/17 49.5 1.06 1.13
ORCL 170804C00050000 C 08/04/17 50.0 0.70 0.75
ORCL 170804C00050500 C 08/04/17 50.5 0.40 0.46
ORCL 170804C00051000 C 08/04/17 51.0 0.19 0.24
ORCL 170804C00051500 C 08/04/17 51.5 0.08 0.12
ORCL 170804C00052000 C 08/04/17 52.0 0.05 0.06
ORCL 170804C00052500 C 08/04/17 52.5 0.00 0.04
ORCL 170804C00053000 C 08/04/17 53.0 0.00 0.03
ORCL 170804C00053500 C 08/04/17 53.5 0.00 0.03
ORCL 170804C00054000 C 08/04/17 54.0 0.00 0.02
ORCL 170804C00054500 C 08/04/17 54.5 0.00 0.02
ORCL 170804C00055000 C 08/04/17 55.0 0.00 0.02
ORCL 170804C00055500 C 08/04/17 55.5 0.00 0.03
ORCL 170804C00056000 C 08/04/17 56.0 0.00 0.02
ORCL 170804C00056500 C 08/04/17 56.5 0.00 0.02
ORCL 170804C00057000 C 08/04/17 57.0 0.00 0.02
ORCL 170804C00057500 C 08/04/17 57.5 0.00 0.02
ORCL 170804C00058000 C 08/04/17 58.0 0.00 0.02
ORCL 170804C00058500 C 08/04/17 58.5 0.00 0.02
ORCL 170804C00060000 C 08/04/17 60.0 0.00 0.02
ORCL 170804C00065000 C 08/04/17 65.0 0.00 0.02
ORCL 170804C00070000 C 08/04/17 70.0 0.00 0.02
ORCL 170804C00075000 C 08/04/17 75.0 0.00 0.02
ORCL 170804P00039500 P 08/04/17 39.5 0.00 0.02
ORCL 170804P00040000 P 08/04/17 40.0 0.00 0.02
ORCL 170804P00040500 P 08/04/17 40.5 0.00 0.02
ORCL 170804P00041000 P 08/04/17 41.0 0.00 0.03
ORCL 170804P00041500 P 08/04/17 41.5 0.00 0.03
ORCL 170804P00042000 P 08/04/17 42.0 0.00 0.03
ORCL 170804P00042500 P 08/04/17 42.5 0.00 0.02
ORCL 170804P00043000 P 08/04/17 43.0 0.00 0.03
ORCL 170804P00043500 P 08/04/17 43.5 0.00 0.02
ORCL 170804P00044000 P 08/04/17 44.0 0.00 0.03
ORCL 170804P00044500 P 08/04/17 44.5 0.00 0.04
ORCL 170804P00045000 P 08/04/17 45.0 0.00 0.03
ORCL 170804P00045500 P 08/04/17 45.5 0.00 0.03
ORCL 170804P00046000 P 08/04/17 46.0 0.00 0.03
ORCL 170804P00046500 P 08/04/17 46.5 0.01 0.03
ORCL 170804P00047000 P 08/04/17 47.0 0.00 0.05
ORCL 170804P00047500 P 08/04/17 47.5 0.02 0.05
ORCL 170804P00048000 P 08/04/17 48.0 0.03 0.06
ORCL 170804P00048500 P 08/04/17 48.5 0.04 0.08
ORCL 170804P00049000 P 08/04/17 49.0 0.05 0.10
ORCL 170804P00049500 P 08/04/17 49.5 0.14 0.16
ORCL 170804P00050000 P 08/04/17 50.0 0.26 0.28
ORCL 170804P00050500 P 08/04/17 50.5 0.46 0.49
ORCL 170804P00051000 P 08/04/17 51.0 0.75 0.81
ORCL 170804P00051500 P 08/04/17 51.5 1.13 1.23
ORCL 170804P00052000 P 08/04/17 52.0 1.56 1.72
ORCL 170804P00052500 P 08/04/17 52.5 2.05 2.17
ORCL 170804P00053000 P 08/04/17 53.0 2.53 2.69
ORCL 170804P00053500 P 08/04/17 53.5 2.99 3.30
ORCL 170804P00054000 P 08/04/17 54.0 3.30 4.10
ORCL 170804P00054500 P 08/04/17 54.5 3.05 5.10
ORCL 170804P00055000 P 08/04/17 55.0 3.50 5.65
ORCL 170804P00055500 P 08/04/17 55.5 4.05 7.60
ORCL 170804P00056000 P 08/04/17 56.0 5.30 6.35
ORCL 170804P00056500 P 08/04/17 56.5 4.30 6.85
ORCL 170804P00057000 P 08/04/17 57.0 4.85 7.35
ORCL 170804P00057500 P 08/04/17 57.5 6.80 7.65
ORCL 170804P00058000 P 08/04/17 58.0 7.30 10.05
ORCL 170804P00058500 P 08/04/17 58.5 6.20 10.40
ORCL 170804P00060000 P 08/04/17 60.0 9.50 11.45
ORCL 170804P00065000 P 08/04/17 65.0 14.25 15.35
ORCL 170804P00070000 P 08/04/17 70.0 19.40 21.75
ORCL 170804P00075000 P 08/04/17 75.0 24.40 25.20
ORCL 170811C00043000 C 08/11/17 43.0 7.30 8.35
ORCL 170811C00044000 C 08/11/17 44.0 6.05 8.05
ORCL 170811C00045000 C 08/11/17 45.0 5.05 7.05
ORCL 170811C00046000 C 08/11/17 46.0 4.20 5.90
ORCL 170811C00047000 C 08/11/17 47.0 3.30 3.60
ORCL 170811C00048000 C 08/11/17 48.0 1.91 3.40
ORCL 170811C00049000 C 08/11/17 49.0 1.53 1.72
ORCL 170811C00050000 C 08/11/17 50.0 0.78 0.95
ORCL 170811C00051000 C 08/11/17 51.0 0.29 0.46
ORCL 170811C00052000 C 08/11/17 52.0 0.08 0.19
ORCL 170811C00053000 C 08/11/17 53.0 0.02 0.07
ORCL 170811C00054000 C 08/11/17 54.0 0.00 0.05
ORCL 170811C00055000 C 08/11/17 55.0 0.00 0.03
ORCL 170811C00056000 C 08/11/17 56.0 0.00 0.03
ORCL 170811C00057000 C 08/11/17 57.0 0.00 0.03
ORCL 170811C00058000 C 08/11/17 58.0 0.00 0.02
ORCL 170811C00060000 C 08/11/17 60.0 0.00 0.02
ORCL 170811C00065000 C 08/11/17 65.0 0.00 0.02
ORCL 170811P00043000 P 08/11/17 43.0 0.00 0.04
ORCL 170811P00044000 P 08/11/17 44.0 0.00 0.04
ORCL 170811P00045000 P 08/11/17 45.0 0.00 0.05
ORCL 170811P00046000 P 08/11/17 46.0 0.00 0.06
ORCL 170811P00047000 P 08/11/17 47.0 0.03 0.08
ORCL 170811P00048000 P 08/11/17 48.0 0.07 0.15
ORCL 170811P00049000 P 08/11/17 49.0 0.14 0.24
ORCL 170811P00050000 P 08/11/17 50.0 0.39 0.54
ORCL 170811P00051000 P 08/11/17 51.0 0.84 1.04
ORCL 170811P00052000 P 08/11/17 52.0 1.58 1.86
ORCL 170811P00053000 P 08/11/17 53.0 2.49 4.35
ORCL 170811P00054000 P 08/11/17 54.0 3.45 5.15
ORCL 170811P00055000 P 08/11/17 55.0 4.45 6.20
ORCL 170811P00056000 P 08/11/17 56.0 5.50 7.35
ORCL 170811P00057000 P 08/11/17 57.0 6.05 7.75
ORCL 170811P00058000 P 08/11/17 58.0 7.50 9.35
ORCL 170811P00060000 P 08/11/17 60.0 8.90 11.35
ORCL 170811P00065000 P 08/11/17 65.0 14.40 14.95
ORCL 170818C00033000 C 08/18/17 33.0 17.20 18.05
ORCL 170818C00034000 C 08/18/17 34.0 15.15 18.95
ORCL 170818C00035000 C 08/18/17 35.0 14.85 17.95
ORCL 170818C00036000 C 08/18/17 36.0 12.95 16.95
ORCL 170818C00037000 C 08/18/17 37.0 13.30 15.95
ORCL 170818C00038000 C 08/18/17 38.0 11.60 14.95
ORCL 170818C00039000 C 08/18/17 39.0 10.60 13.95
ORCL 170818C00040000 C 08/18/17 40.0 10.35 11.05
ORCL 170818C00041000 C 08/18/17 41.0 9.20 10.10
ORCL 170818C00042000 C 08/18/17 42.0 8.30 8.60
ORCL 170818C00042500 C 08/18/17 42.5 7.60 9.45
ORCL 170818C00043000 C 08/18/17 43.0 7.35 7.85
ORCL 170818C00043500 C 08/18/17 43.5 6.85 8.45
ORCL 170818C00044000 C 08/18/17 44.0 6.35 6.60
ORCL 170818C00044500 C 08/18/17 44.5 5.85 7.45
ORCL 170818C00045000 C 08/18/17 45.0 5.35 6.00
ORCL 170818C00045500 C 08/18/17 45.5 4.85 6.20
ORCL 170818C00046000 C 08/18/17 46.0 4.40 5.00
ORCL 170818C00046500 C 08/18/17 46.5 3.90 4.85
ORCL 170818C00047000 C 08/18/17 47.0 3.40 3.70
ORCL 170818C00047500 C 08/18/17 47.5 2.99 3.55
ORCL 170818C00048000 C 08/18/17 48.0 2.57 2.65
ORCL 170818C00048500 C 08/18/17 48.5 2.13 2.20
ORCL 170818C00049000 C 08/18/17 49.0 1.70 1.77
ORCL 170818C00049500 C 08/18/17 49.5 1.32 1.39
ORCL 170818C00050000 C 08/18/17 50.0 0.98 1.04
ORCL 170818C00050500 C 08/18/17 50.5 0.69 0.76
ORCL 170818C00051000 C 08/18/17 51.0 0.46 0.50
ORCL 170818C00051500 C 08/18/17 51.5 0.30 0.33
ORCL 170818C00052000 C 08/18/17 52.0 0.18 0.20
ORCL 170818C00052500 C 08/18/17 52.5 0.11 0.17
ORCL 170818C00053000 C 08/18/17 53.0 0.06 0.12
ORCL 170818C00053500 C 08/18/17 53.5 0.04 0.06
ORCL 170818C00054000 C 08/18/17 54.0 0.02 0.04
ORCL 170818C00054500 C 08/18/17 54.5 0.01 0.04
ORCL 170818C00055000 C 08/18/17 55.0 0.00 0.04
ORCL 170818C00055500 C 08/18/17 55.5 0.00 0.03
ORCL 170818C00056000 C 08/18/17 56.0 0.00 0.03
ORCL 170818C00056500 C 08/18/17 56.5 0.00 0.03
ORCL 170818C00057000 C 08/18/17 57.0 0.00 0.03
ORCL 170818C00057500 C 08/18/17 57.5 0.00 0.03
ORCL 170818C00058000 C 08/18/17 58.0 0.00 0.03
ORCL 170818C00058500 C 08/18/17 58.5 0.00 0.03
ORCL 170818C00060000 C 08/18/17 60.0 0.00 0.03
ORCL 170818C00065000 C 08/18/17 65.0 0.00 0.02
ORCL 170818C00070000 C 08/18/17 70.0 0.00 0.02
ORCL 170818C00075000 C 08/18/17 75.0 0.00 0.02
ORCL 170818P00033000 P 08/18/17 33.0 0.00 0.02
ORCL 170818P00034000 P 08/18/17 34.0 0.00 0.02
ORCL 170818P00035000 P 08/18/17 35.0 0.00 0.02
ORCL 170818P00036000 P 08/18/17 36.0 0.00 0.02
ORCL 170818P00037000 P 08/18/17 37.0 0.00 0.03
ORCL 170818P00038000 P 08/18/17 38.0 0.00 0.03
ORCL 170818P00039000 P 08/18/17 39.0 0.00 0.04
ORCL 170818P00040000 P 08/18/17 40.0 0.00 0.04
ORCL 170818P00041000 P 08/18/17 41.0 0.00 0.03
ORCL 170818P00042000 P 08/18/17 42.0 0.00 0.05
ORCL 170818P00042500 P 08/18/17 42.5 0.02 0.04
ORCL 170818P00043000 P 08/18/17 43.0 0.02 0.04
ORCL 170818P00043500 P 08/18/17 43.5 0.01 0.06
ORCL 170818P00044000 P 08/18/17 44.0 0.03 0.06
ORCL 170818P00044500 P 08/18/17 44.5 0.02 0.06
ORCL 170818P00045000 P 08/18/17 45.0 0.04 0.06
ORCL 170818P00045500 P 08/18/17 45.5 0.04 0.08
ORCL 170818P00046000 P 08/18/17 46.0 0.06 0.10
ORCL 170818P00046500 P 08/18/17 46.5 0.06 0.11
ORCL 170818P00047000 P 08/18/17 47.0 0.09 0.11
ORCL 170818P00047500 P 08/18/17 47.5 0.10 0.13
ORCL 170818P00048000 P 08/18/17 48.0 0.14 0.19
ORCL 170818P00048500 P 08/18/17 48.5 0.15 0.24
ORCL 170818P00049000 P 08/18/17 49.0 0.26 0.28
ORCL 170818P00049500 P 08/18/17 49.5 0.36 0.39
ORCL 170818P00050000 P 08/18/17 50.0 0.52 0.59
ORCL 170818P00050500 P 08/18/17 50.5 0.72 0.81
ORCL 170818P00051000 P 08/18/17 51.0 0.99 1.04
ORCL 170818P00051500 P 08/18/17 51.5 1.32 1.38
ORCL 170818P00052000 P 08/18/17 52.0 1.71 1.83
ORCL 170818P00052500 P 08/18/17 52.5 2.12 2.30
ORCL 170818P00053000 P 08/18/17 53.0 2.56 2.84
ORCL 170818P00053500 P 08/18/17 53.5 3.05 3.30
ORCL 170818P00054000 P 08/18/17 54.0 3.40 3.75
ORCL 170818P00054500 P 08/18/17 54.5 3.85 4.45
ORCL 170818P00055000 P 08/18/17 55.0 4.40 4.75
ORCL 170818P00055500 P 08/18/17 55.5 4.90 6.55
ORCL 170818P00056000 P 08/18/17 56.0 5.40 6.90
ORCL 170818P00056500 P 08/18/17 56.5 5.30 8.60
ORCL 170818P00057000 P 08/18/17 57.0 5.55 7.95
ORCL 170818P00057500 P 08/18/17 57.5 6.30 9.60
ORCL 170818P00058000 P 08/18/17 58.0 6.85 10.10
ORCL 170818P00058500 P 08/18/17 58.5 7.10 10.60
ORCL 170818P00060000 P 08/18/17 60.0 8.70 12.10
ORCL 170818P00065000 P 08/18/17 65.0 13.30 17.10
ORCL 170818P00070000 P 08/18/17 70.0 19.30 22.10
ORCL 170818P00075000 P 08/18/17 75.0 24.50 25.05
ORCL 170825C00040000 C 08/25/17 40.0 10.25 10.75
ORCL 170825C00043000 C 08/25/17 43.0 7.35 7.65
ORCL 170825C00044000 C 08/25/17 44.0 6.30 6.65
ORCL 170825C00045000 C 08/25/17 45.0 4.50 6.50
ORCL 170825C00046000 C 08/25/17 46.0 4.40 5.00
ORCL 170825C00047000 C 08/25/17 47.0 2.17 3.90
ORCL 170825C00048000 C 08/25/17 48.0 2.55 2.78
ORCL 170825C00049000 C 08/25/17 49.0 1.72 1.97
ORCL 170825C00050000 C 08/25/17 50.0 1.01 1.28
ORCL 170825C00051000 C 08/25/17 51.0 0.51 0.75
ORCL 170825C00052000 C 08/25/17 52.0 0.21 0.41
ORCL 170825C00053000 C 08/25/17 53.0 0.08 0.21
ORCL 170825C00054000 C 08/25/17 54.0 0.01 0.10
ORCL 170825C00055000 C 08/25/17 55.0 0.00 0.07
ORCL 170825C00056000 C 08/25/17 56.0 0.00 0.05
ORCL 170825C00057000 C 08/25/17 57.0 0.00 0.04
ORCL 170825C00058000 C 08/25/17 58.0 0.00 0.03
ORCL 170825C00060000 C 08/25/17 60.0 0.00 0.03
ORCL 170825C00065000 C 08/25/17 65.0 0.00 0.02
ORCL 170825P00040000 P 08/25/17 40.0 0.00 0.05
ORCL 170825P00043000 P 08/25/17 43.0 0.00 0.08
ORCL 170825P00044000 P 08/25/17 44.0 0.00 0.10
ORCL 170825P00045000 P 08/25/17 45.0 0.03 0.12
ORCL 170825P00046000 P 08/25/17 46.0 0.06 0.14
ORCL 170825P00047000 P 08/25/17 47.0 0.09 0.20
ORCL 170825P00048000 P 08/25/17 48.0 0.12 0.30
ORCL 170825P00049000 P 08/25/17 49.0 0.31 0.49
ORCL 170825P00050000 P 08/25/17 50.0 0.55 0.79
ORCL 170825P00051000 P 08/25/17 51.0 1.03 1.27
ORCL 170825P00052000 P 08/25/17 52.0 1.62 1.97
ORCL 170825P00053000 P 08/25/17 53.0 2.58 2.82
ORCL 170825P00054000 P 08/25/17 54.0 3.45 3.85
ORCL 170825P00055000 P 08/25/17 55.0 3.80 5.55
ORCL 170825P00056000 P 08/25/17 56.0 5.55 7.10
ORCL 170825P00057000 P 08/25/17 57.0 6.15 8.25
ORCL 170825P00058000 P 08/25/17 58.0 7.45 9.00
ORCL 170825P00060000 P 08/25/17 60.0 9.30 11.35
ORCL 170825P00065000 P 08/25/17 65.0 14.40 15.05
ORCL 170901C00043000 C 09/01/17 43.0 7.15 8.25
ORCL 170901C00044000 C 09/01/17 44.0 5.45 7.95
ORCL 170901C00045000 C 09/01/17 45.0 4.70 7.15
ORCL 170901C00046000 C 09/01/17 46.0 2.93 6.20
ORCL 170901C00047000 C 09/01/17 47.0 3.20 3.85
ORCL 170901C00048000 C 09/01/17 48.0 2.56 2.93
ORCL 170901C00049000 C 09/01/17 49.0 1.62 2.20
ORCL 170901C00050000 C 09/01/17 50.0 1.15 1.42
ORCL 170901C00051000 C 09/01/17 51.0 0.59 0.91
ORCL 170901C00052000 C 09/01/17 52.0 0.28 0.55
ORCL 170901C00053000 C 09/01/17 53.0 0.12 0.39
ORCL 170901C00054000 C 09/01/17 54.0 0.04 0.18
ORCL 170901C00055000 C 09/01/17 55.0 0.00 0.11
ORCL 170901C00056000 C 09/01/17 56.0 0.00 0.06
ORCL 170901C00057000 C 09/01/17 57.0 0.00 0.04
ORCL 170901C00058000 C 09/01/17 58.0 0.00 0.08
ORCL 170901C00060000 C 09/01/17 60.0 0.00 0.03
ORCL 170901C00065000 C 09/01/17 65.0 0.00 0.02
ORCL 170901P00043000 P 09/01/17 43.0 0.00 0.10
ORCL 170901P00044000 P 09/01/17 44.0 0.00 0.12
ORCL 170901P00045000 P 09/01/17 45.0 0.00 0.15
ORCL 170901P00046000 P 09/01/17 46.0 0.07 0.19
ORCL 170901P00047000 P 09/01/17 47.0 0.12 0.25
ORCL 170901P00048000 P 09/01/17 48.0 0.22 0.38
ORCL 170901P00049000 P 09/01/17 49.0 0.39 0.59
ORCL 170901P00050000 P 09/01/17 50.0 0.66 0.97
ORCL 170901P00051000 P 09/01/17 51.0 1.18 1.41
ORCL 170901P00052000 P 09/01/17 52.0 1.83 2.08
ORCL 170901P00053000 P 09/01/17 53.0 2.35 3.05
ORCL 170901P00054000 P 09/01/17 54.0 2.11 5.40
ORCL 170901P00055000 P 09/01/17 55.0 4.00 5.00
ORCL 170901P00056000 P 09/01/17 56.0 4.20 7.40
ORCL 170901P00057000 P 09/01/17 57.0 5.15 8.60
ORCL 170901P00058000 P 09/01/17 58.0 5.90 9.80
ORCL 170901P00060000 P 09/01/17 60.0 8.10 12.00
ORCL 170901P00065000 P 09/01/17 65.0 13.30 15.15
ORCL 170908C00044000 C 09/08/17 44.0 6.20 6.75
ORCL 170908C00045000 C 09/08/17 45.0 4.65 7.20
ORCL 170908C00046000 C 09/08/17 46.0 3.35 6.15
ORCL 170908C00047000 C 09/08/17 47.0 3.20 4.00
ORCL 170908C00048000 C 09/08/17 48.0 2.41 3.10
ORCL 170908C00049000 C 09/08/17 49.0 1.68 2.30
ORCL 170908C00050000 C 09/08/17 50.0 1.10 1.67
ORCL 170908C00051000 C 09/08/17 51.0 0.58 1.12
ORCL 170908C00052000 C 09/08/17 52.0 0.33 0.65
ORCL 170908C00053000 C 09/08/17 53.0 0.15 0.35
ORCL 170908C00054000 C 09/08/17 54.0 0.00 0.30
ORCL 170908C00055000 C 09/08/17 55.0 0.00 0.24
ORCL 170908C00056000 C 09/08/17 56.0 0.00 0.17
ORCL 170908C00057000 C 09/08/17 57.0 0.00 0.08
ORCL 170908C00058000 C 09/08/17 58.0 0.00 0.06
ORCL 170908C00060000 C 09/08/17 60.0 0.00 0.04
ORCL 170908C00065000 C 09/08/17 65.0 0.00 0.03
ORCL 170908P00044000 P 09/08/17 44.0 0.00 0.17
ORCL 170908P00045000 P 09/08/17 45.0 0.00 0.21
ORCL 170908P00046000 P 09/08/17 46.0 0.04 0.28
ORCL 170908P00047000 P 09/08/17 47.0 0.10 0.33
ORCL 170908P00048000 P 09/08/17 48.0 0.09 0.52
ORCL 170908P00049000 P 09/08/17 49.0 0.36 0.77
ORCL 170908P00050000 P 09/08/17 50.0 0.69 0.90
ORCL 170908P00051000 P 09/08/17 51.0 0.97 1.54
ORCL 170908P00052000 P 09/08/17 52.0 1.71 2.23
ORCL 170908P00053000 P 09/08/17 53.0 1.37 3.05
ORCL 170908P00054000 P 09/08/17 54.0 3.10 5.35
ORCL 170908P00055000 P 09/08/17 55.0 3.60 5.60
ORCL 170908P00056000 P 09/08/17 56.0 4.65 6.35
ORCL 170908P00057000 P 09/08/17 57.0 5.40 8.10
ORCL 170908P00058000 P 09/08/17 58.0 6.55 8.95
ORCL 170908P00060000 P 09/08/17 60.0 8.50 11.00
ORCL 170908P00065000 P 09/08/17 65.0 14.30 15.15
ORCL 170915C00025000 C 09/15/17 25.0 25.15 25.80
ORCL 170915C00026000 C 09/15/17 26.0 24.15 25.45
ORCL 170915C00027000 C 09/15/17 27.0 23.20 23.75
ORCL 170915C00028000 C 09/15/17 28.0 21.85 23.45
ORCL 170915C00029000 C 09/15/17 29.0 20.50 22.45
ORCL 170915C00030000 C 09/15/17 30.0 20.20 20.70
ORCL 170915C00031000 C 09/15/17 31.0 18.20 20.75
ORCL 170915C00032000 C 09/15/17 32.0 17.60 19.25
ORCL 170915C00033000 C 09/15/17 33.0 16.25 18.45
ORCL 170915C00034000 C 09/15/17 34.0 15.80 17.50
ORCL 170915C00035000 C 09/15/17 35.0 14.75 16.45
ORCL 170915C00036000 C 09/15/17 36.0 14.00 15.60
ORCL 170915C00037000 C 09/15/17 37.0 13.30 13.65
ORCL 170915C00038000 C 09/15/17 38.0 12.05 13.55
ORCL 170915C00039000 C 09/15/17 39.0 11.15 11.80
ORCL 170915C00040000 C 09/15/17 40.0 10.30 10.70
ORCL 170915C00041000 C 09/15/17 41.0 9.30 9.75
ORCL 170915C00042000 C 09/15/17 42.0 8.35 8.75
ORCL 170915C00043000 C 09/15/17 43.0 7.40 7.70
ORCL 170915C00044000 C 09/15/17 44.0 6.40 6.80
ORCL 170915C00045000 C 09/15/17 45.0 5.55 5.90
ORCL 170915C00046000 C 09/15/17 46.0 4.55 4.90
ORCL 170915C00047000 C 09/15/17 47.0 3.70 4.00
ORCL 170915C00048000 C 09/15/17 48.0 2.96 3.15
ORCL 170915C00049000 C 09/15/17 49.0 2.20 2.32
ORCL 170915C00050000 C 09/15/17 50.0 1.58 1.65
ORCL 170915C00052500 C 09/15/17 52.5 0.53 0.55
ORCL 170915C00055000 C 09/15/17 55.0 0.13 0.21
ORCL 170915C00057500 C 09/15/17 57.5 0.03 0.10
ORCL 170915C00060000 C 09/15/17 60.0 0.01 0.04
ORCL 170915C00065000 C 09/15/17 65.0 0.00 0.03
ORCL 170915C00070000 C 09/15/17 70.0 0.00 0.02
ORCL 170915C00075000 C 09/15/17 75.0 0.00 0.02
ORCL 170915P00025000 P 09/15/17 25.0 0.00 0.02
ORCL 170915P00026000 P 09/15/17 26.0 0.00 0.02
ORCL 170915P00027000 P 09/15/17 27.0 0.00 0.02
ORCL 170915P00028000 P 09/15/17 28.0 0.00 0.02
ORCL 170915P00029000 P 09/15/17 29.0 0.00 0.03
ORCL 170915P00030000 P 09/15/17 30.0 0.00 0.03
ORCL 170915P00031000 P 09/15/17 31.0 0.00 0.04
ORCL 170915P00032000 P 09/15/17 32.0 0.00 0.03
ORCL 170915P00033000 P 09/15/17 33.0 0.00 0.03
ORCL 170915P00034000 P 09/15/17 34.0 0.00 0.03
ORCL 170915P00035000 P 09/15/17 35.0 0.00 0.04
ORCL 170915P00036000 P 09/15/17 36.0 0.00 0.05
ORCL 170915P00037000 P 09/15/17 37.0 0.00 0.05
ORCL 170915P00038000 P 09/15/17 38.0 0.01 0.06
ORCL 170915P00039000 P 09/15/17 39.0 0.02 0.06
ORCL 170915P00040000 P 09/15/17 40.0 0.03 0.09
ORCL 170915P00041000 P 09/15/17 41.0 0.04 0.11
ORCL 170915P00042000 P 09/15/17 42.0 0.06 0.13
ORCL 170915P00043000 P 09/15/17 43.0 0.08 0.15
ORCL 170915P00044000 P 09/15/17 44.0 0.10 0.19
ORCL 170915P00045000 P 09/15/17 45.0 0.17 0.24
ORCL 170915P00046000 P 09/15/17 46.0 0.20 0.31
ORCL 170915P00047000 P 09/15/17 47.0 0.31 0.41
ORCL 170915P00048000 P 09/15/17 48.0 0.47 0.57
ORCL 170915P00049000 P 09/15/17 49.0 0.72 0.81
ORCL 170915P00050000 P 09/15/17 50.0 1.03 1.17
ORCL 170915P00052500 P 09/15/17 52.5 2.39 2.61
ORCL 170915P00055000 P 09/15/17 55.0 4.55 4.85
ORCL 170915P00057500 P 09/15/17 57.5 6.95 7.30
ORCL 170915P00060000 P 09/15/17 60.0 9.35 9.90
ORCL 170915P00065000 P 09/15/17 65.0 13.75 15.45
ORCL 170915P00070000 P 09/15/17 70.0 19.00 20.70
ORCL 170915P00075000 P 09/15/17 75.0 24.40 24.90
ORCL 171020C00040000 C 10/20/17 40.0 10.30 10.90
ORCL 171020C00045000 C 10/20/17 45.0 5.75 6.25
ORCL 171020C00050000 C 10/20/17 50.0 2.01 2.21
ORCL 171020C00052500 C 10/20/17 52.5 0.92 1.07
ORCL 171020C00055000 C 10/20/17 55.0 0.34 0.48
ORCL 171020C00060000 C 10/20/17 60.0 0.03 0.10
ORCL 171020C00065000 C 10/20/17 65.0 0.00 0.06
ORCL 171020C00070000 C 10/20/17 70.0 0.00 0.03
ORCL 171020P00040000 P 10/20/17 40.0 0.10 0.18
ORCL 171020P00045000 P 10/20/17 45.0 0.39 0.45
ORCL 171020P00050000 P 10/20/17 50.0 1.61 1.76
ORCL 171020P00052500 P 10/20/17 52.5 3.00 3.15
ORCL 171020P00055000 P 10/20/17 55.0 4.90 5.35
ORCL 171020P00060000 P 10/20/17 60.0 9.45 10.35
ORCL 171020P00065000 P 10/20/17 65.0 13.15 16.95
ORCL 171020P00070000 P 10/20/17 70.0 19.05 20.30
ORCL 171215C00028000 C 12/15/17 28.0 22.30 22.75
ORCL 171215C00029000 C 12/15/17 29.0 20.90 22.40
ORCL 171215C00030000 C 12/15/17 30.0 19.80 21.55
ORCL 171215C00031000 C 12/15/17 31.0 18.45 20.55
ORCL 171215C00032000 C 12/15/17 32.0 18.05 19.05
ORCL 171215C00033000 C 12/15/17 33.0 17.35 17.90
ORCL 171215C00034000 C 12/15/17 34.0 16.30 17.10
ORCL 171215C00035000 C 12/15/17 35.0 15.25 15.75
ORCL 171215C00036000 C 12/15/17 36.0 14.45 15.00
ORCL 171215C00037000 C 12/15/17 37.0 13.45 13.80
ORCL 171215C00038000 C 12/15/17 38.0 12.45 12.80
ORCL 171215C00039000 C 12/15/17 39.0 11.50 12.70
ORCL 171215C00040000 C 12/15/17 40.0 10.55 11.00
ORCL 171215C00041000 C 12/15/17 41.0 9.55 10.05
ORCL 171215C00042000 C 12/15/17 42.0 8.75 9.15
ORCL 171215C00043000 C 12/15/17 43.0 7.80 8.10
ORCL 171215C00044000 C 12/15/17 44.0 6.95 7.40
ORCL 171215C00045000 C 12/15/17 45.0 6.15 6.45
ORCL 171215C00046000 C 12/15/17 46.0 5.30 5.70
ORCL 171215C00047000 C 12/15/17 47.0 4.55 5.05
ORCL 171215C00048000 C 12/15/17 48.0 3.90 4.05
ORCL 171215C00049000 C 12/15/17 49.0 3.25 3.35
ORCL 171215C00050000 C 12/15/17 50.0 2.66 2.82
ORCL 171215C00052500 C 12/15/17 52.5 1.52 1.66
ORCL 171215C00055000 C 12/15/17 55.0 0.74 0.89
ORCL 171215C00057500 C 12/15/17 57.5 0.39 0.50
ORCL 171215C00060000 C 12/15/17 60.0 0.17 0.27
ORCL 171215C00065000 C 12/15/17 65.0 0.07 0.09
ORCL 171215C00070000 C 12/15/17 70.0 0.00 0.07
ORCL 171215C00075000 C 12/15/17 75.0 0.00 0.05
ORCL 171215P00028000 P 12/15/17 28.0 0.01 0.06
ORCL 171215P00029000 P 12/15/17 29.0 0.02 0.07
ORCL 171215P00030000 P 12/15/17 30.0 0.03 0.08
ORCL 171215P00031000 P 12/15/17 31.0 0.04 0.10
ORCL 171215P00032000 P 12/15/17 32.0 0.07 0.13
ORCL 171215P00033000 P 12/15/17 33.0 0.08 0.10
ORCL 171215P00034000 P 12/15/17 34.0 0.10 0.12
ORCL 171215P00035000 P 12/15/17 35.0 0.11 0.17
ORCL 171215P00036000 P 12/15/17 36.0 0.13 0.19
ORCL 171215P00037000 P 12/15/17 37.0 0.15 0.24
ORCL 171215P00038000 P 12/15/17 38.0 0.18 0.27
ORCL 171215P00039000 P 12/15/17 39.0 0.21 0.31
ORCL 171215P00040000 P 12/15/17 40.0 0.27 0.34
ORCL 171215P00041000 P 12/15/17 41.0 0.31 0.41
ORCL 171215P00042000 P 12/15/17 42.0 0.38 0.47
ORCL 171215P00043000 P 12/15/17 43.0 0.48 0.56
ORCL 171215P00044000 P 12/15/17 44.0 0.56 0.66
ORCL 171215P00045000 P 12/15/17 45.0 0.73 0.80
ORCL 171215P00046000 P 12/15/17 46.0 0.92 1.02
ORCL 171215P00047000 P 12/15/17 47.0 1.13 1.21
ORCL 171215P00048000 P 12/15/17 48.0 1.41 1.49
ORCL 171215P00049000 P 12/15/17 49.0 1.75 1.87
ORCL 171215P00050000 P 12/15/17 50.0 2.16 2.28
ORCL 171215P00052500 P 12/15/17 52.5 3.50 3.60
ORCL 171215P00055000 P 12/15/17 55.0 5.25 5.50
ORCL 171215P00057500 P 12/15/17 57.5 7.20 7.80
ORCL 171215P00060000 P 12/15/17 60.0 9.50 10.00
ORCL 171215P00065000 P 12/15/17 65.0 14.35 15.50
ORCL 171215P00070000 P 12/15/17 70.0 18.55 20.70
ORCL 171215P00075000 P 12/15/17 75.0 24.40 25.25
ORCL 180119C00018000 C 01/19/18 18.0 31.35 34.75
ORCL 180119C00020000 C 01/19/18 20.0 28.55 32.50
ORCL 180119C00023000 C 01/19/18 23.0 27.15 28.15
ORCL 180119C00024000 C 01/19/18 24.0 26.10 27.50
ORCL 180119C00025000 C 01/19/18 25.0 25.10 26.25
ORCL 180119C00026000 C 01/19/18 26.0 23.40 25.80
ORCL 180119C00027000 C 01/19/18 27.0 22.80 24.65
ORCL 180119C00028000 C 01/19/18 28.0 22.20 22.85
ORCL 180119C00029000 C 01/19/18 29.0 20.10 22.35
ORCL 180119C00030000 C 01/19/18 30.0 20.25 20.95
ORCL 180119C00031000 C 01/19/18 31.0 19.25 20.25
ORCL 180119C00032000 C 01/19/18 32.0 18.25 19.15
ORCL 180119C00033000 C 01/19/18 33.0 17.30 17.75
ORCL 180119C00034000 C 01/19/18 34.0 15.95 17.15
ORCL 180119C00035000 C 01/19/18 35.0 15.25 16.75
ORCL 180119C00036000 C 01/19/18 36.0 14.25 15.70
ORCL 180119C00037000 C 01/19/18 37.0 13.55 13.95
ORCL 180119C00038000 C 01/19/18 38.0 12.60 12.90
ORCL 180119C00039000 C 01/19/18 39.0 11.65 12.00
ORCL 180119C00040000 C 01/19/18 40.0 10.70 11.00
ORCL 180119C00041000 C 01/19/18 41.0 9.65 10.20
ORCL 180119C00042000 C 01/19/18 42.0 8.90 9.30
ORCL 180119C00043000 C 01/19/18 43.0 8.00 8.50
ORCL 180119C00044000 C 01/19/18 44.0 7.25 7.55
ORCL 180119C00045000 C 01/19/18 45.0 6.40 6.65
ORCL 180119C00046000 C 01/19/18 46.0 5.60 5.90
ORCL 180119C00047000 C 01/19/18 47.0 4.85 5.15
ORCL 180119C00048000 C 01/19/18 48.0 4.15 4.30
ORCL 180119C00049000 C 01/19/18 49.0 3.55 3.65
ORCL 180119C00050000 C 01/19/18 50.0 2.93 3.10
ORCL 180119C00052500 C 01/19/18 52.5 1.74 1.94
ORCL 180119C00055000 C 01/19/18 55.0 1.02 1.11
ORCL 180119C00057500 C 01/19/18 57.5 0.53 0.59
ORCL 180119C00060000 C 01/19/18 60.0 0.28 0.38
ORCL 180119C00065000 C 01/19/18 65.0 0.09 0.13
ORCL 180119C00070000 C 01/19/18 70.0 0.02 0.08
ORCL 180119C00075000 C 01/19/18 75.0 0.00 0.06
ORCL 180119P00018000 P 01/19/18 18.0 0.01 0.05
ORCL 180119P00020000 P 01/19/18 20.0 0.00 0.06
ORCL 180119P00023000 P 01/19/18 23.0 0.00 0.07
ORCL 180119P00024000 P 01/19/18 24.0 0.01 0.10
ORCL 180119P00025000 P 01/19/18 25.0 0.02 0.09
ORCL 180119P00026000 P 01/19/18 26.0 0.03 0.10
ORCL 180119P00027000 P 01/19/18 27.0 0.04 0.11
ORCL 180119P00028000 P 01/19/18 28.0 0.08 0.12
ORCL 180119P00029000 P 01/19/18 29.0 0.07 0.14
ORCL 180119P00030000 P 01/19/18 30.0 0.12 0.13
ORCL 180119P00031000 P 01/19/18 31.0 0.11 0.18
ORCL 180119P00032000 P 01/19/18 32.0 0.12 0.18
ORCL 180119P00033000 P 01/19/18 33.0 0.18 0.21
ORCL 180119P00034000 P 01/19/18 34.0 0.17 0.22
ORCL 180119P00035000 P 01/19/18 35.0 0.23 0.30
ORCL 180119P00036000 P 01/19/18 36.0 0.23 0.33
ORCL 180119P00037000 P 01/19/18 37.0 0.29 0.34
ORCL 180119P00038000 P 01/19/18 38.0 0.32 0.37
ORCL 180119P00039000 P 01/19/18 39.0 0.35 0.40
ORCL 180119P00040000 P 01/19/18 40.0 0.43 0.48
ORCL 180119P00041000 P 01/19/18 41.0 0.46 0.54
ORCL 180119P00042000 P 01/19/18 42.0 0.59 0.68
ORCL 180119P00043000 P 01/19/18 43.0 0.65 0.74
ORCL 180119P00044000 P 01/19/18 44.0 0.79 0.95
ORCL 180119P00045000 P 01/19/18 45.0 1.00 1.11
ORCL 180119P00046000 P 01/19/18 46.0 1.17 1.25
ORCL 180119P00047000 P 01/19/18 47.0 1.40 1.50
ORCL 180119P00048000 P 01/19/18 48.0 1.74 1.80
ORCL 180119P00049000 P 01/19/18 49.0 2.08 2.26
ORCL 180119P00050000 P 01/19/18 50.0 2.50 2.68
ORCL 180119P00052500 P 01/19/18 52.5 3.85 4.05
ORCL 180119P00055000 P 01/19/18 55.0 5.50 5.75
ORCL 180119P00057500 P 01/19/18 57.5 7.35 7.70
ORCL 180119P00060000 P 01/19/18 60.0 9.55 10.00
ORCL 180119P00065000 P 01/19/18 65.0 13.80 15.35
ORCL 180119P00070000 P 01/19/18 70.0 18.90 20.65
ORCL 180119P00075000 P 01/19/18 75.0 22.90 26.70
ORCL 180316C00030000 C 03/16/18 30.0 19.35 21.85
ORCL 180316C00035000 C 03/16/18 35.0 14.00 17.30
ORCL 180316C00040000 C 03/16/18 40.0 9.55 12.75
ORCL 180316C00045000 C 03/16/18 45.0 6.75 7.15
ORCL 180316C00050000 C 03/16/18 50.0 3.40 3.65
ORCL 180316C00052500 C 03/16/18 52.5 2.34 2.41
ORCL 180316C00055000 C 03/16/18 55.0 1.40 1.55
ORCL 180316C00057500 C 03/16/18 57.5 0.83 0.96
ORCL 180316C00060000 C 03/16/18 60.0 0.48 0.60
ORCL 180316C00065000 C 03/16/18 65.0 0.16 0.23
ORCL 180316C00070000 C 03/16/18 70.0 0.05 0.11
ORCL 180316C00075000 C 03/16/18 75.0 0.01 0.06
ORCL 180316P00030000 P 03/16/18 30.0 0.13 0.20
ORCL 180316P00035000 P 03/16/18 35.0 0.27 0.35
ORCL 180316P00040000 P 03/16/18 40.0 0.60 0.67
ORCL 180316P00045000 P 03/16/18 45.0 1.37 1.44
ORCL 180316P00050000 P 03/16/18 50.0 3.00 3.10
ORCL 180316P00052500 P 03/16/18 52.5 4.20 4.40
ORCL 180316P00055000 P 03/16/18 55.0 5.90 6.05
ORCL 180316P00057500 P 03/16/18 57.5 7.60 8.20
ORCL 180316P00060000 P 03/16/18 60.0 9.40 11.75
ORCL 180316P00065000 P 03/16/18 65.0 13.10 16.55
ORCL 180316P00070000 P 03/16/18 70.0 17.60 21.90
ORCL 180316P00075000 P 03/16/18 75.0 23.25 25.75
ORCL 180615C00023000 C 06/15/18 23.0 26.30 29.15
ORCL 180615C00025000 C 06/15/18 25.0 23.35 28.00
ORCL 180615C00028000 C 06/15/18 28.0 20.75 25.50
ORCL 180615C00030000 C 06/15/18 30.0 19.55 22.35
ORCL 180615C00033000 C 06/15/18 33.0 16.05 20.50
ORCL 180615C00035000 C 06/15/18 35.0 14.90 17.10
ORCL 180615C00038000 C 06/15/18 38.0 11.55 15.95
ORCL 180615C00040000 C 06/15/18 40.0 11.00 12.15
ORCL 180615C00042000 C 06/15/18 42.0 9.30 10.10
ORCL 180615C00045000 C 06/15/18 45.0 7.10 7.75
ORCL 180615C00047000 C 06/15/18 47.0 5.75 6.00
ORCL 180615C00050000 C 06/15/18 50.0 3.95 4.20
ORCL 180615C00052500 C 06/15/18 52.5 2.77 3.10
ORCL 180615C00055000 C 06/15/18 55.0 1.92 2.13
ORCL 180615C00057500 C 06/15/18 57.5 1.26 1.46
ORCL 180615C00060000 C 06/15/18 60.0 0.80 0.98
ORCL 180615C00065000 C 06/15/18 65.0 0.31 0.40
ORCL 180615C00070000 C 06/15/18 70.0 0.12 0.19
ORCL 180615C00075000 C 06/15/18 75.0 0.04 0.13
ORCL 180615P00023000 P 06/15/18 23.0 0.07 0.14
ORCL 180615P00025000 P 06/15/18 25.0 0.10 0.19
ORCL 180615P00028000 P 06/15/18 28.0 0.16 0.26
ORCL 180615P00030000 P 06/15/18 30.0 0.21 0.31
ORCL 180615P00033000 P 06/15/18 33.0 0.33 0.41
ORCL 180615P00035000 P 06/15/18 35.0 0.42 0.51
ORCL 180615P00038000 P 06/15/18 38.0 0.66 0.75
ORCL 180615P00040000 P 06/15/18 40.0 0.89 1.00
ORCL 180615P00042000 P 06/15/18 42.0 1.14 1.31
ORCL 180615P00045000 P 06/15/18 45.0 1.83 1.95
ORCL 180615P00047000 P 06/15/18 47.0 2.33 2.53
ORCL 180615P00050000 P 06/15/18 50.0 3.55 3.70
ORCL 180615P00052500 P 06/15/18 52.5 4.75 4.95
ORCL 180615P00055000 P 06/15/18 55.0 6.35 6.55
ORCL 180615P00057500 P 06/15/18 57.5 8.15 8.40
ORCL 180615P00060000 P 06/15/18 60.0 9.95 10.60
ORCL 180615P00065000 P 06/15/18 65.0 12.15 16.95
ORCL 180615P00070000 P 06/15/18 70.0 17.00 22.00
ORCL 180615P00075000 P 06/15/18 75.0 22.15 26.10
ORCL 180921C00023000 C 09/21/18 23.0 26.20 29.25
ORCL 180921C00025000 C 09/21/18 25.0 23.05 28.00
ORCL 180921C00028000 C 09/21/18 28.0 20.55 25.50
ORCL 180921C00030000 C 09/21/18 30.0 18.55 23.50
ORCL 180921C00033000 C 09/21/18 33.0 16.60 19.60
ORCL 180921C00035000 C 09/21/18 35.0 13.55 18.50
ORCL 180921C00038000 C 09/21/18 38.0 12.05 16.00
ORCL 180921C00040000 C 09/21/18 40.0 11.45 13.25
ORCL 180921C00043000 C 09/21/18 43.0 8.95 10.10
ORCL 180921C00045000 C 09/21/18 45.0 7.65 8.40
ORCL 180921C00047000 C 09/21/18 47.0 6.40 6.70
ORCL 180921C00050000 C 09/21/18 50.0 4.70 4.95
ORCL 180921C00052500 C 09/21/18 52.5 3.55 3.80
ORCL 180921C00055000 C 09/21/18 55.0 2.56 2.82
ORCL 180921C00057500 C 09/21/18 57.5 1.81 2.06
ORCL 180921C00060000 C 09/21/18 60.0 1.27 1.49
ORCL 180921C00065000 C 09/21/18 65.0 0.59 0.71
ORCL 180921C00070000 C 09/21/18 70.0 0.26 0.37
ORCL 180921C00075000 C 09/21/18 75.0 0.12 0.21
ORCL 180921P00023000 P 09/21/18 23.0 0.14 0.23
ORCL 180921P00025000 P 09/21/18 25.0 0.19 0.30
ORCL 180921P00028000 P 09/21/18 28.0 0.27 0.37
ORCL 180921P00030000 P 09/21/18 30.0 0.37 0.46
ORCL 180921P00033000 P 09/21/18 33.0 0.53 0.63
ORCL 180921P00035000 P 09/21/18 35.0 0.68 0.82
ORCL 180921P00038000 P 09/21/18 38.0 1.00 1.10
ORCL 180921P00040000 P 09/21/18 40.0 1.25 1.36
ORCL 180921P00043000 P 09/21/18 43.0 1.86 2.04
ORCL 180921P00045000 P 09/21/18 45.0 2.34 2.56
ORCL 180921P00047000 P 09/21/18 47.0 2.99 3.15
ORCL 180921P00050000 P 09/21/18 50.0 4.20 4.40
ORCL 180921P00052500 P 09/21/18 52.5 5.50 5.75
ORCL 180921P00055000 P 09/21/18 55.0 7.00 7.20
ORCL 180921P00057500 P 09/21/18 57.5 8.65 9.00
ORCL 180921P00060000 P 09/21/18 60.0 10.65 11.10
ORCL 180921P00065000 P 09/21/18 65.0 12.65 17.50
ORCL 180921P00070000 P 09/21/18 70.0 17.00 21.95
ORCL 180921P00075000 P 09/21/18 75.0 22.85 25.80
ORCL 190118C00020000 C 01/18/19 20.0 29.00 32.40
ORCL 190118C00023000 C 01/18/19 23.0 25.05 30.00
ORCL 190118C00025000 C 01/18/19 25.0 24.30 27.35
ORCL 190118C00028000 C 01/18/19 28.0 21.05 24.75
ORCL 190118C00030000 C 01/18/19 30.0 20.05 22.50
ORCL 190118C00033000 C 01/18/19 33.0 17.40 19.65
ORCL 190118C00035000 C 01/18/19 35.0 15.70 17.90
ORCL 190118C00037000 C 01/18/19 37.0 14.05 16.15
ORCL 190118C00040000 C 01/18/19 40.0 11.85 12.90
ORCL 190118C00042000 C 01/18/19 42.0 10.30 11.45
ORCL 190118C00045000 C 01/18/19 45.0 8.30 8.65
ORCL 190118C00047000 C 01/18/19 47.0 7.05 7.45
ORCL 190118C00050000 C 01/18/19 50.0 5.35 5.75
ORCL 190118C00052500 C 01/18/19 52.5 4.20 4.55
ORCL 190118C00055000 C 01/18/19 55.0 3.20 3.55
ORCL 190118C00057500 C 01/18/19 57.5 2.41 2.69
ORCL 190118C00060000 C 01/18/19 60.0 1.80 1.90
ORCL 190118C00065000 C 01/18/19 65.0 0.97 1.09
ORCL 190118C00070000 C 01/18/19 70.0 0.50 0.61
ORCL 190118C00075000 C 01/18/19 75.0 0.26 0.38
ORCL 190118P00020000 P 01/18/19 20.0 0.14 0.25
ORCL 190118P00023000 P 01/18/19 23.0 0.23 0.33
ORCL 190118P00025000 P 01/18/19 25.0 0.30 0.40
ORCL 190118P00028000 P 01/18/19 28.0 0.44 0.53
ORCL 190118P00030000 P 01/18/19 30.0 0.55 0.65
ORCL 190118P00033000 P 01/18/19 33.0 0.79 0.88
ORCL 190118P00035000 P 01/18/19 35.0 0.98 1.09
ORCL 190118P00037000 P 01/18/19 37.0 1.24 1.41
ORCL 190118P00040000 P 01/18/19 40.0 1.68 1.92
ORCL 190118P00042000 P 01/18/19 42.0 2.18 2.36
ORCL 190118P00045000 P 01/18/19 45.0 3.00 3.20
ORCL 190118P00047000 P 01/18/19 47.0 3.60 3.80
ORCL 190118P00050000 P 01/18/19 50.0 4.85 5.15
ORCL 190118P00052500 P 01/18/19 52.5 6.10 6.35
ORCL 190118P00055000 P 01/18/19 55.0 7.55 7.90
ORCL 190118P00057500 P 01/18/19 57.5 9.20 9.50
ORCL 190118P00060000 P 01/18/19 60.0 11.10 11.35
ORCL 190118P00065000 P 01/18/19 65.0 14.35 15.90
ORCL 190118P00070000 P 01/18/19 70.0 18.15 20.95
ORCL 190118P00075000 P 01/18/19 75.0 22.05 26.80

OPRA data is delayed 15 minutes.