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 (2014-11-14)Premium Content

Oracle Corp (ORCL)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 141220C00023000 C 12/20/14 23.0 20.15 23.75
ORCL 141220C00024000 C 12/20/14 24.0 19.35 21.70
ORCL 141220C00025000 C 12/20/14 25.0 18.25 21.85
ORCL 141220C00026000 C 12/20/14 26.0 17.25 19.85
ORCL 141220C00027000 C 12/20/14 27.0 16.60 19.85
ORCL 141220C00028000 C 12/20/14 28.0 15.50 18.10
ORCL 141220C00029000 C 12/20/14 29.0 14.25 17.90
ORCL 141220C00030000 C 12/20/14 30.0 13.20 16.00
ORCL 141220C00031000 C 12/20/14 31.0 12.20 15.60
ORCL 141220C00031500 C 12/20/14 31.5 11.75 15.55
ORCL 141220C00032000 C 12/20/14 32.0 11.50 14.10
ORCL 141220C00032500 C 12/20/14 32.5 11.00 13.25
ORCL 141220C00033000 C 12/20/14 33.0 10.25 13.10
ORCL 141220C00033500 C 12/20/14 33.5 10.00 12.25
ORCL 141220C00034000 C 12/20/14 34.0 9.25 12.10
ORCL 141220C00034500 C 12/20/14 34.5 8.75 12.40
ORCL 141220C00035000 C 12/20/14 35.0 9.15 10.65
ORCL 141220C00035500 C 12/20/14 35.5 7.60 10.55
ORCL 141220C00036000 C 12/20/14 36.0 8.05 9.45
ORCL 141220C00036500 C 12/20/14 36.5 6.90 9.95
ORCL 141220C00037000 C 12/20/14 37.0 6.45 8.50
ORCL 141220C00037500 C 12/20/14 37.5 5.80 9.00
ORCL 141220C00038000 C 12/20/14 38.0 7.15 7.40
ORCL 141220C00038500 C 12/20/14 38.5 5.70 6.90
ORCL 141220C00039000 C 12/20/14 39.0 6.15 6.40
ORCL 141220C00039500 C 12/20/14 39.5 4.50 5.90
ORCL 141220C00040000 C 12/20/14 40.0 5.20 5.40
ORCL 141220C00040500 C 12/20/14 40.5 3.70 4.90
ORCL 141220C00041000 C 12/20/14 41.0 4.25 4.40
ORCL 141220C00041500 C 12/20/14 41.5 3.75 3.90
ORCL 141220C00042000 C 12/20/14 42.0 3.30 3.40
ORCL 141220C00042500 C 12/20/14 42.5 2.79 2.94
ORCL 141220C00043000 C 12/20/14 43.0 2.31 2.42
ORCL 141220C00043500 C 12/20/14 43.5 1.78 1.90
ORCL 141220C00044000 C 12/20/14 44.0 1.35 1.43
ORCL 141220C00044500 C 12/20/14 44.5 0.85 0.96
ORCL 141220C00045000 C 12/20/14 45.0 0.44 0.55
ORCL 141220C00045500 C 12/20/14 45.5 0.15 0.22
ORCL 141220C00046000 C 12/20/14 46.0 0.03 0.07
ORCL 141220C00046500 C 12/20/14 46.5 0.00 0.07
ORCL 141220C00047000 C 12/20/14 47.0 0.01 0.02
ORCL 141220C00047500 C 12/20/14 47.5 0.00 0.04
ORCL 141220C00048000 C 12/20/14 48.0 0.00 0.02
ORCL 141220C00048500 C 12/20/14 48.5 0.00 0.02
ORCL 141220C00049000 C 12/20/14 49.0 0.00 0.02
ORCL 141220C00049500 C 12/20/14 49.5 0.00 0.02
ORCL 141220C00050000 C 12/20/14 50.0 0.00 0.02
ORCL 141220P00023000 P 12/20/14 23.0 0.00 0.02
ORCL 141220P00024000 P 12/20/14 24.0 0.00 0.02
ORCL 141220P00025000 P 12/20/14 25.0 0.00 0.02
ORCL 141220P00026000 P 12/20/14 26.0 0.00 0.02
ORCL 141220P00027000 P 12/20/14 27.0 0.00 0.01
ORCL 141220P00028000 P 12/20/14 28.0 0.00 0.01
ORCL 141220P00029000 P 12/20/14 29.0 0.00 0.01
ORCL 141220P00030000 P 12/20/14 30.0 0.00 0.01
ORCL 141220P00031000 P 12/20/14 31.0 0.00 0.01
ORCL 141220P00031500 P 12/20/14 31.5 0.00 0.01
ORCL 141220P00032000 P 12/20/14 32.0 0.00 0.01
ORCL 141220P00032500 P 12/20/14 32.5 0.00 0.01
ORCL 141220P00033000 P 12/20/14 33.0 0.00 0.01
ORCL 141220P00033500 P 12/20/14 33.5 0.00 0.01
ORCL 141220P00034000 P 12/20/14 34.0 0.00 0.01
ORCL 141220P00034500 P 12/20/14 34.5 0.00 0.01
ORCL 141220P00035000 P 12/20/14 35.0 0.00 0.01
ORCL 141220P00035500 P 12/20/14 35.5 0.00 0.01
ORCL 141220P00036000 P 12/20/14 36.0 0.00 0.01
ORCL 141220P00036500 P 12/20/14 36.5 0.00 0.01
ORCL 141220P00037000 P 12/20/14 37.0 0.00 0.01
ORCL 141220P00037500 P 12/20/14 37.5 0.00 0.01
ORCL 141220P00038000 P 12/20/14 38.0 0.00 0.01
ORCL 141220P00038500 P 12/20/14 38.5 0.00 0.01
ORCL 141220P00039000 P 12/20/14 39.0 0.00 0.01
ORCL 141220P00039500 P 12/20/14 39.5 0.00 0.01
ORCL 141220P00040000 P 12/20/14 40.0 0.00 0.01
ORCL 141220P00040500 P 12/20/14 40.5 0.00 0.02
ORCL 141220P00041000 P 12/20/14 41.0 0.00 0.01
ORCL 141220P00041500 P 12/20/14 41.5 0.00 0.02
ORCL 141220P00042000 P 12/20/14 42.0 0.01 0.03
ORCL 141220P00042500 P 12/20/14 42.5 0.00 0.05
ORCL 141220P00043000 P 12/20/14 43.0 0.00 0.06
ORCL 141220P00043500 P 12/20/14 43.5 0.02 0.08
ORCL 141220P00044000 P 12/20/14 44.0 0.04 0.10
ORCL 141220P00044500 P 12/20/14 44.5 0.06 0.09
ORCL 141220P00045000 P 12/20/14 45.0 0.15 0.21
ORCL 141220P00045500 P 12/20/14 45.5 0.33 0.62
ORCL 141220P00046000 P 12/20/14 46.0 0.67 1.21
ORCL 141220P00046500 P 12/20/14 46.5 0.92 1.68
ORCL 141220P00047000 P 12/20/14 47.0 1.54 2.18
ORCL 141220P00047500 P 12/20/14 47.5 2.07 2.68
ORCL 141220P00048000 P 12/20/14 48.0 1.80 3.85
ORCL 141220P00048500 P 12/20/14 48.5 3.05 4.30
ORCL 141220P00049000 P 12/20/14 49.0 3.55 4.20
ORCL 141220P00049500 P 12/20/14 49.5 3.90 5.30
ORCL 141220P00050000 P 12/20/14 50.0 4.55 5.20
ORCL 141226C00029000 C 12/26/14 29.0 13.95 18.40
ORCL 141226C00030000 C 12/26/14 30.0 12.90 17.40
ORCL 141226C00031000 C 12/26/14 31.0 12.55 16.50
ORCL 141226C00032000 C 12/26/14 32.0 11.40 15.25
ORCL 141226C00032500 C 12/26/14 32.5 10.40 14.40
ORCL 141226C00033000 C 12/26/14 33.0 10.00 13.95
ORCL 141226C00033500 C 12/26/14 33.5 9.50 13.35
ORCL 141226C00034000 C 12/26/14 34.0 9.00 12.95
ORCL 141226C00034500 C 12/26/14 34.5 8.65 12.40
ORCL 141226C00035000 C 12/26/14 35.0 7.90 11.95
ORCL 141226C00035500 C 12/26/14 35.5 7.55 11.45
ORCL 141226C00036000 C 12/26/14 36.0 6.90 9.45
ORCL 141226C00036500 C 12/26/14 36.5 6.95 8.90
ORCL 141226C00037000 C 12/26/14 37.0 6.45 8.40
ORCL 141226C00037500 C 12/26/14 37.5 6.00 7.95
ORCL 141226C00038000 C 12/26/14 38.0 5.50 7.40
ORCL 141226C00038500 C 12/26/14 38.5 5.70 6.90
ORCL 141226C00039000 C 12/26/14 39.0 5.45 6.45
ORCL 141226C00039500 C 12/26/14 39.5 5.35 5.90
ORCL 141226C00040000 C 12/26/14 40.0 5.20 5.40
ORCL 141226C00040500 C 12/26/14 40.5 3.75 4.95
ORCL 141226C00041000 C 12/26/14 41.0 3.25 4.45
ORCL 141226C00041500 C 12/26/14 41.5 3.75 3.95
ORCL 141226C00042000 C 12/26/14 42.0 3.25 3.50
ORCL 141226C00042500 C 12/26/14 42.5 2.72 3.05
ORCL 141226C00043000 C 12/26/14 43.0 2.33 2.54
ORCL 141226C00043500 C 12/26/14 43.5 1.75 2.04
ORCL 141226C00044000 C 12/26/14 44.0 1.37 1.58
ORCL 141226C00044500 C 12/26/14 44.5 1.06 1.15
ORCL 141226C00045000 C 12/26/14 45.0 0.71 0.80
ORCL 141226C00045500 C 12/26/14 45.5 0.42 0.50
ORCL 141226C00046000 C 12/26/14 46.0 0.24 0.29
ORCL 141226C00046500 C 12/26/14 46.5 0.00 0.14
ORCL 141226C00047000 C 12/26/14 47.0 0.00 0.09
ORCL 141226C00047500 C 12/26/14 47.5 0.00 0.06
ORCL 141226C00048000 C 12/26/14 48.0 0.00 0.06
ORCL 141226C00048500 C 12/26/14 48.5 0.00 0.05
ORCL 141226C00049000 C 12/26/14 49.0 0.00 0.05
ORCL 141226C00049500 C 12/26/14 49.5 0.00 0.05
ORCL 141226C00050000 C 12/26/14 50.0 0.00 0.04
ORCL 141226P00029000 P 12/26/14 29.0 0.00 0.03
ORCL 141226P00030000 P 12/26/14 30.0 0.00 0.03
ORCL 141226P00031000 P 12/26/14 31.0 0.00 0.02
ORCL 141226P00032000 P 12/26/14 32.0 0.00 0.02
ORCL 141226P00032500 P 12/26/14 32.5 0.00 0.02
ORCL 141226P00033000 P 12/26/14 33.0 0.00 0.02
ORCL 141226P00033500 P 12/26/14 33.5 0.00 0.02
ORCL 141226P00034000 P 12/26/14 34.0 0.00 0.02
ORCL 141226P00034500 P 12/26/14 34.5 0.00 0.02
ORCL 141226P00035000 P 12/26/14 35.0 0.00 0.02
ORCL 141226P00035500 P 12/26/14 35.5 0.00 0.02
ORCL 141226P00036000 P 12/26/14 36.0 0.00 0.02
ORCL 141226P00036500 P 12/26/14 36.5 0.00 0.02
ORCL 141226P00037000 P 12/26/14 37.0 0.00 0.02
ORCL 141226P00037500 P 12/26/14 37.5 0.00 0.03
ORCL 141226P00038000 P 12/26/14 38.0 0.00 0.03
ORCL 141226P00038500 P 12/26/14 38.5 0.00 0.04
ORCL 141226P00039000 P 12/26/14 39.0 0.00 0.04
ORCL 141226P00039500 P 12/26/14 39.5 0.00 0.06
ORCL 141226P00040000 P 12/26/14 40.0 0.01 0.05
ORCL 141226P00040500 P 12/26/14 40.5 0.00 0.11
ORCL 141226P00041000 P 12/26/14 41.0 0.02 0.07
ORCL 141226P00041500 P 12/26/14 41.5 0.05 0.12
ORCL 141226P00042000 P 12/26/14 42.0 0.03 0.12
ORCL 141226P00042500 P 12/26/14 42.5 0.05 0.14
ORCL 141226P00043000 P 12/26/14 43.0 0.06 0.24
ORCL 141226P00043500 P 12/26/14 43.5 0.08 0.16
ORCL 141226P00044000 P 12/26/14 44.0 0.15 0.23
ORCL 141226P00044500 P 12/26/14 44.5 0.25 0.31
ORCL 141226P00045000 P 12/26/14 45.0 0.39 0.47
ORCL 141226P00045500 P 12/26/14 45.5 0.59 0.68
ORCL 141226P00046000 P 12/26/14 46.0 0.86 0.95
ORCL 141226P00046500 P 12/26/14 46.5 1.23 1.40
ORCL 141226P00047000 P 12/26/14 47.0 1.64 2.14
ORCL 141226P00047500 P 12/26/14 47.5 1.79 2.65
ORCL 141226P00048000 P 12/26/14 48.0 2.53 3.15
ORCL 141226P00048500 P 12/26/14 48.5 3.10 3.65
ORCL 141226P00049000 P 12/26/14 49.0 2.85 4.45
ORCL 141226P00049500 P 12/26/14 49.5 3.85 4.70
ORCL 141226P00050000 P 12/26/14 50.0 4.45 5.20
ORCL 150102C00032000 C 01/02/15 32.0 11.25 14.95
ORCL 150102C00033000 C 01/02/15 33.0 10.65 13.70
ORCL 150102C00033500 C 01/02/15 33.5 10.15 13.30
ORCL 150102C00034000 C 01/02/15 34.0 9.65 12.55
ORCL 150102C00034500 C 01/02/15 34.5 9.15 11.95
ORCL 150102C00035000 C 01/02/15 35.0 7.90 11.40
ORCL 150102C00035500 C 01/02/15 35.5 7.35 10.20
ORCL 150102C00036000 C 01/02/15 36.0 7.50 10.25
ORCL 150102C00036500 C 01/02/15 36.5 7.00 9.10
ORCL 150102C00037000 C 01/02/15 37.0 6.50 8.45
ORCL 150102C00037500 C 01/02/15 37.5 6.00 7.95
ORCL 150102C00038000 C 01/02/15 38.0 5.50 7.55
ORCL 150102C00038500 C 01/02/15 38.5 5.05 6.95
ORCL 150102C00039000 C 01/02/15 39.0 4.60 6.50
ORCL 150102C00039500 C 01/02/15 39.5 4.10 5.95
ORCL 150102C00040000 C 01/02/15 40.0 4.85 5.45
ORCL 150102C00040500 C 01/02/15 40.5 3.90 4.95
ORCL 150102C00041000 C 01/02/15 41.0 4.20 4.50
ORCL 150102C00041500 C 01/02/15 41.5 3.40 4.00
ORCL 150102C00042000 C 01/02/15 42.0 3.25 3.50
ORCL 150102C00042500 C 01/02/15 42.5 2.28 3.05
ORCL 150102C00043000 C 01/02/15 43.0 2.18 2.55
ORCL 150102C00043500 C 01/02/15 43.5 1.88 2.10
ORCL 150102C00044000 C 01/02/15 44.0 1.47 1.67
ORCL 150102C00044500 C 01/02/15 44.5 1.17 1.33
ORCL 150102C00045000 C 01/02/15 45.0 0.84 0.99
ORCL 150102C00045500 C 01/02/15 45.5 0.54 0.67
ORCL 150102C00046000 C 01/02/15 46.0 0.34 0.44
ORCL 150102C00046500 C 01/02/15 46.5 0.16 0.27
ORCL 150102C00047000 C 01/02/15 47.0 0.08 0.17
ORCL 150102C00047500 C 01/02/15 47.5 0.00 0.11
ORCL 150102C00048000 C 01/02/15 48.0 0.00 0.08
ORCL 150102C00048500 C 01/02/15 48.5 0.00 0.07
ORCL 150102C00049000 C 01/02/15 49.0 0.00 0.06
ORCL 150102C00049500 C 01/02/15 49.5 0.00 0.06
ORCL 150102C00050000 C 01/02/15 50.0 0.00 0.05
ORCL 150102P00032000 P 01/02/15 32.0 0.00 0.02
ORCL 150102P00033000 P 01/02/15 33.0 0.00 0.03
ORCL 150102P00033500 P 01/02/15 33.5 0.00 0.03
ORCL 150102P00034000 P 01/02/15 34.0 0.00 0.03
ORCL 150102P00034500 P 01/02/15 34.5 0.00 0.03
ORCL 150102P00035000 P 01/02/15 35.0 0.00 0.02
ORCL 150102P00035500 P 01/02/15 35.5 0.00 0.04
ORCL 150102P00036000 P 01/02/15 36.0 0.00 0.05
ORCL 150102P00036500 P 01/02/15 36.5 0.00 0.07
ORCL 150102P00037000 P 01/02/15 37.0 0.00 0.08
ORCL 150102P00037500 P 01/02/15 37.5 0.00 0.11
ORCL 150102P00038000 P 01/02/15 38.0 0.00 0.14
ORCL 150102P00038500 P 01/02/15 38.5 0.00 0.14
ORCL 150102P00039000 P 01/02/15 39.0 0.01 0.11
ORCL 150102P00039500 P 01/02/15 39.5 0.02 0.09
ORCL 150102P00040000 P 01/02/15 40.0 0.03 0.09
ORCL 150102P00040500 P 01/02/15 40.5 0.05 0.14
ORCL 150102P00041000 P 01/02/15 41.0 0.04 0.13
ORCL 150102P00041500 P 01/02/15 41.5 0.03 0.15
ORCL 150102P00042000 P 01/02/15 42.0 0.05 0.14
ORCL 150102P00042500 P 01/02/15 42.5 0.09 0.15
ORCL 150102P00043000 P 01/02/15 43.0 0.12 0.21
ORCL 150102P00043500 P 01/02/15 43.5 0.21 0.26
ORCL 150102P00044000 P 01/02/15 44.0 0.24 0.34
ORCL 150102P00044500 P 01/02/15 44.5 0.33 0.45
ORCL 150102P00045000 P 01/02/15 45.0 0.49 0.65
ORCL 150102P00045500 P 01/02/15 45.5 0.69 0.97
ORCL 150102P00046000 P 01/02/15 46.0 0.98 1.26
ORCL 150102P00046500 P 01/02/15 46.5 1.34 1.61
ORCL 150102P00047000 P 01/02/15 47.0 1.62 2.36
ORCL 150102P00047500 P 01/02/15 47.5 1.31 2.94
ORCL 150102P00048000 P 01/02/15 48.0 1.75 3.45
ORCL 150102P00048500 P 01/02/15 48.5 3.00 4.65
ORCL 150102P00049000 P 01/02/15 49.0 2.79 5.35
ORCL 150102P00049500 P 01/02/15 49.5 3.30 6.65
ORCL 150102P00050000 P 01/02/15 50.0 3.75 6.30
ORCL 150109C00033000 C 01/09/15 33.0 10.65 13.20
ORCL 150109C00034000 C 01/09/15 34.0 9.65 12.70
ORCL 150109C00034500 C 01/09/15 34.5 9.15 12.00
ORCL 150109C00035000 C 01/09/15 35.0 8.65 11.45
ORCL 150109C00035500 C 01/09/15 35.5 7.50 10.75
ORCL 150109C00036000 C 01/09/15 36.0 7.50 10.25
ORCL 150109C00036500 C 01/09/15 36.5 7.00 9.75
ORCL 150109C00037000 C 01/09/15 37.0 6.50 8.55
ORCL 150109C00037500 C 01/09/15 37.5 6.00 7.95
ORCL 150109C00038000 C 01/09/15 38.0 5.50 7.45
ORCL 150109C00038500 C 01/09/15 38.5 5.05 6.95
ORCL 150109C00039000 C 01/09/15 39.0 4.60 6.45
ORCL 150109C00039500 C 01/09/15 39.5 4.55 5.95
ORCL 150109C00040000 C 01/09/15 40.0 3.65 5.50
ORCL 150109C00040500 C 01/09/15 40.5 4.70 5.00
ORCL 150109C00041000 C 01/09/15 41.0 3.95 4.50
ORCL 150109C00041500 C 01/09/15 41.5 3.65 4.00
ORCL 150109C00042000 C 01/09/15 42.0 3.15 3.55
ORCL 150109C00042500 C 01/09/15 42.5 2.45 3.05
ORCL 150109C00043000 C 01/09/15 43.0 2.25 2.61
ORCL 150109C00043500 C 01/09/15 43.5 1.94 2.44
ORCL 150109C00044000 C 01/09/15 44.0 1.59 1.74
ORCL 150109C00044500 C 01/09/15 44.5 1.25 1.37
ORCL 150109C00045000 C 01/09/15 45.0 0.94 1.05
ORCL 150109C00045500 C 01/09/15 45.5 0.67 0.76
ORCL 150109C00046000 C 01/09/15 46.0 0.44 0.53
ORCL 150109C00046500 C 01/09/15 46.5 0.28 0.35
ORCL 150109C00047000 C 01/09/15 47.0 0.00 0.25
ORCL 150109C00047500 C 01/09/15 47.5 0.00 0.18
ORCL 150109C00048000 C 01/09/15 48.0 0.00 0.15
ORCL 150109C00048500 C 01/09/15 48.5 0.00 0.16
ORCL 150109C00049000 C 01/09/15 49.0 0.00 0.15
ORCL 150109C00049500 C 01/09/15 49.5 0.00 0.14
ORCL 150109C00050000 C 01/09/15 50.0 0.00 0.14
ORCL 150109P00033000 P 01/09/15 33.0 0.00 0.14
ORCL 150109P00034000 P 01/09/15 34.0 0.00 0.22
ORCL 150109P00034500 P 01/09/15 34.5 0.00 0.15
ORCL 150109P00035000 P 01/09/15 35.0 0.00 0.11
ORCL 150109P00035500 P 01/09/15 35.5 0.00 0.19
ORCL 150109P00036000 P 01/09/15 36.0 0.00 0.12
ORCL 150109P00036500 P 01/09/15 36.5 0.00 0.22
ORCL 150109P00037000 P 01/09/15 37.0 0.01 0.10
ORCL 150109P00037500 P 01/09/15 37.5 0.01 0.15
ORCL 150109P00038000 P 01/09/15 38.0 0.01 0.14
ORCL 150109P00038500 P 01/09/15 38.5 0.02 0.14
ORCL 150109P00039000 P 01/09/15 39.0 0.01 0.15
ORCL 150109P00039500 P 01/09/15 39.5 0.05 0.14
ORCL 150109P00040000 P 01/09/15 40.0 0.05 0.16
ORCL 150109P00040500 P 01/09/15 40.5 0.07 0.11
ORCL 150109P00041000 P 01/09/15 41.0 0.08 0.17
ORCL 150109P00041500 P 01/09/15 41.5 0.10 0.23
ORCL 150109P00042000 P 01/09/15 42.0 0.13 0.20
ORCL 150109P00042500 P 01/09/15 42.5 0.17 0.24
ORCL 150109P00043000 P 01/09/15 43.0 0.22 0.28
ORCL 150109P00043500 P 01/09/15 43.5 0.32 0.37
ORCL 150109P00044000 P 01/09/15 44.0 0.39 0.47
ORCL 150109P00044500 P 01/09/15 44.5 0.53 0.65
ORCL 150109P00045000 P 01/09/15 45.0 0.70 0.87
ORCL 150109P00045500 P 01/09/15 45.5 0.93 1.31
ORCL 150109P00046000 P 01/09/15 46.0 1.20 1.49
ORCL 150109P00046500 P 01/09/15 46.5 1.50 1.98
ORCL 150109P00047000 P 01/09/15 47.0 1.88 2.46
ORCL 150109P00047500 P 01/09/15 47.5 2.32 2.95
ORCL 150109P00048000 P 01/09/15 48.0 2.70 4.15
ORCL 150109P00048500 P 01/09/15 48.5 2.40 4.65
ORCL 150109P00049000 P 01/09/15 49.0 3.70 5.15
ORCL 150109P00049500 P 01/09/15 49.5 4.20 4.95
ORCL 150109P00050000 P 01/09/15 50.0 4.70 5.45
ORCL 150117C00018000 C 01/17/15 18.0 25.20 29.35
ORCL 150117C00019000 C 01/17/15 19.0 24.15 28.30
ORCL 150117C00020000 C 01/17/15 20.0 23.25 25.40
ORCL 150117C00021000 C 01/17/15 21.0 22.30 26.15
ORCL 150117C00023000 C 01/17/15 23.0 20.30 24.05
ORCL 150117C00024000 C 01/17/15 24.0 19.20 23.25
ORCL 150117C00025000 C 01/17/15 25.0 18.50 22.05
ORCL 150117C00026000 C 01/17/15 26.0 17.50 21.45
ORCL 150117C00027000 C 01/17/15 27.0 16.20 20.30
ORCL 150117C00028000 C 01/17/15 28.0 15.20 19.10
ORCL 150117C00029000 C 01/17/15 29.0 14.30 18.10
ORCL 150117C00030000 C 01/17/15 30.0 13.55 15.55
ORCL 150117C00031000 C 01/17/15 31.0 12.50 14.65
ORCL 150117C00032000 C 01/17/15 32.0 11.30 13.60
ORCL 150117C00033000 C 01/17/15 33.0 11.20 12.45
ORCL 150117C00034000 C 01/17/15 34.0 9.70 11.40
ORCL 150117C00035000 C 01/17/15 35.0 9.85 10.40
ORCL 150117C00036000 C 01/17/15 36.0 8.20 9.45
ORCL 150117C00037000 C 01/17/15 37.0 7.50 8.45
ORCL 150117C00038000 C 01/17/15 38.0 6.30 7.45
ORCL 150117C00039000 C 01/17/15 39.0 6.00 6.45
ORCL 150117C00040000 C 01/17/15 40.0 5.25 5.45
ORCL 150117C00041000 C 01/17/15 41.0 4.30 4.50
ORCL 150117C00042000 C 01/17/15 42.0 3.45 3.55
ORCL 150117C00043000 C 01/17/15 43.0 2.51 2.61
ORCL 150117C00044000 C 01/17/15 44.0 1.68 1.80
ORCL 150117C00045000 C 01/17/15 45.0 1.03 1.13
ORCL 150117C00046000 C 01/17/15 46.0 0.54 0.62
ORCL 150117C00047000 C 01/17/15 47.0 0.24 0.31
ORCL 150117C00048000 C 01/17/15 48.0 0.08 0.14
ORCL 150117C00049000 C 01/17/15 49.0 0.00 0.11
ORCL 150117C00050000 C 01/17/15 50.0 0.00 0.07
ORCL 150117P00018000 P 01/17/15 18.0 0.00 0.02
ORCL 150117P00019000 P 01/17/15 19.0 0.00 0.02
ORCL 150117P00020000 P 01/17/15 20.0 0.00 0.02
ORCL 150117P00021000 P 01/17/15 21.0 0.00 0.02
ORCL 150117P00023000 P 01/17/15 23.0 0.00 0.01
ORCL 150117P00024000 P 01/17/15 24.0 0.00 0.02
ORCL 150117P00025000 P 01/17/15 25.0 0.00 0.02
ORCL 150117P00026000 P 01/17/15 26.0 0.00 0.02
ORCL 150117P00027000 P 01/17/15 27.0 0.00 0.02
ORCL 150117P00028000 P 01/17/15 28.0 0.00 0.02
ORCL 150117P00029000 P 01/17/15 29.0 0.00 0.02
ORCL 150117P00030000 P 01/17/15 30.0 0.00 0.03
ORCL 150117P00031000 P 01/17/15 31.0 0.00 0.03
ORCL 150117P00032000 P 01/17/15 32.0 0.00 0.04
ORCL 150117P00033000 P 01/17/15 33.0 0.00 0.06
ORCL 150117P00034000 P 01/17/15 34.0 0.02 0.09
ORCL 150117P00035000 P 01/17/15 35.0 0.03 0.07
ORCL 150117P00036000 P 01/17/15 36.0 0.05 0.07
ORCL 150117P00037000 P 01/17/15 37.0 0.03 0.09
ORCL 150117P00038000 P 01/17/15 38.0 0.05 0.11
ORCL 150117P00039000 P 01/17/15 39.0 0.07 0.12
ORCL 150117P00040000 P 01/17/15 40.0 0.10 0.13
ORCL 150117P00041000 P 01/17/15 41.0 0.14 0.15
ORCL 150117P00042000 P 01/17/15 42.0 0.18 0.23
ORCL 150117P00043000 P 01/17/15 43.0 0.29 0.34
ORCL 150117P00044000 P 01/17/15 44.0 0.48 0.54
ORCL 150117P00045000 P 01/17/15 45.0 0.81 0.90
ORCL 150117P00046000 P 01/17/15 46.0 1.34 1.50
ORCL 150117P00047000 P 01/17/15 47.0 1.97 2.20
ORCL 150117P00048000 P 01/17/15 48.0 2.75 3.40
ORCL 150117P00049000 P 01/17/15 49.0 3.75 4.40
ORCL 150117P00050000 P 01/17/15 50.0 4.00 5.30
ORCL 150123C00033000 C 01/23/15 33.0 10.65 12.50
ORCL 150123C00034000 C 01/23/15 34.0 9.65 11.45
ORCL 150123C00034500 C 01/23/15 34.5 9.10 11.05
ORCL 150123C00035000 C 01/23/15 35.0 8.65 10.50
ORCL 150123C00035500 C 01/23/15 35.5 8.20 9.95
ORCL 150123C00036000 C 01/23/15 36.0 7.60 9.45
ORCL 150123C00036500 C 01/23/15 36.5 7.70 8.95
ORCL 150123C00037000 C 01/23/15 37.0 7.20 8.45
ORCL 150123C00037500 C 01/23/15 37.5 6.70 7.95
ORCL 150123C00038000 C 01/23/15 38.0 6.20 7.45
ORCL 150123C00038500 C 01/23/15 38.5 5.70 6.95
ORCL 150123C00039000 C 01/23/15 39.0 5.25 6.50
ORCL 150123C00039500 C 01/23/15 39.5 4.75 6.00
ORCL 150123C00040000 C 01/23/15 40.0 4.75 5.50
ORCL 150123C00040500 C 01/23/15 40.5 3.80 5.00
ORCL 150123C00041000 C 01/23/15 41.0 4.25 4.55
ORCL 150123C00041500 C 01/23/15 41.5 3.45 4.05
ORCL 150123C00042000 C 01/23/15 42.0 3.40 3.60
ORCL 150123C00042500 C 01/23/15 42.5 2.90 3.10
ORCL 150123C00043000 C 01/23/15 43.0 2.35 2.68
ORCL 150123C00043500 C 01/23/15 43.5 2.07 2.29
ORCL 150123C00044000 C 01/23/15 44.0 1.67 1.87
ORCL 150123C00044500 C 01/23/15 44.5 1.30 1.52
ORCL 150123C00045000 C 01/23/15 45.0 1.07 1.21
ORCL 150123C00045500 C 01/23/15 45.5 0.71 0.94
ORCL 150123C00046000 C 01/23/15 46.0 0.54 0.70
ORCL 150123C00046500 C 01/23/15 46.5 0.33 0.51
ORCL 150123C00047000 C 01/23/15 47.0 0.20 0.37
ORCL 150123C00047500 C 01/23/15 47.5 0.03 0.26
ORCL 150123C00048000 C 01/23/15 48.0 0.03 0.18
ORCL 150123C00048500 C 01/23/15 48.5 0.00 0.14
ORCL 150123C00049000 C 01/23/15 49.0 0.00 0.12
ORCL 150123C00050000 C 01/23/15 50.0 0.00 0.08
ORCL 150123P00033000 P 01/23/15 33.0 0.01 0.09
ORCL 150123P00034000 P 01/23/15 34.0 0.02 0.14
ORCL 150123P00034500 P 01/23/15 34.5 0.01 0.15
ORCL 150123P00035000 P 01/23/15 35.0 0.02 0.16
ORCL 150123P00035500 P 01/23/15 35.5 0.01 0.20
ORCL 150123P00036000 P 01/23/15 36.0 0.03 0.19
ORCL 150123P00036500 P 01/23/15 36.5 0.02 0.23
ORCL 150123P00037000 P 01/23/15 37.0 0.05 0.22
ORCL 150123P00037500 P 01/23/15 37.5 0.03 0.25
ORCL 150123P00038000 P 01/23/15 38.0 0.05 0.19
ORCL 150123P00038500 P 01/23/15 38.5 0.04 0.20
ORCL 150123P00039000 P 01/23/15 39.0 0.07 0.23
ORCL 150123P00039500 P 01/23/15 39.5 0.06 0.30
ORCL 150123P00040000 P 01/23/15 40.0 0.10 0.25
ORCL 150123P00040500 P 01/23/15 40.5 0.11 0.27
ORCL 150123P00041000 P 01/23/15 41.0 0.15 0.25
ORCL 150123P00041500 P 01/23/15 41.5 0.18 0.36
ORCL 150123P00042000 P 01/23/15 42.0 0.22 0.36
ORCL 150123P00042500 P 01/23/15 42.5 0.27 0.36
ORCL 150123P00043000 P 01/23/15 43.0 0.35 0.57
ORCL 150123P00043500 P 01/23/15 43.5 0.45 0.68
ORCL 150123P00044000 P 01/23/15 44.0 0.56 0.79
ORCL 150123P00044500 P 01/23/15 44.5 0.71 1.00
ORCL 150123P00045000 P 01/23/15 45.0 0.88 1.14
ORCL 150123P00045500 P 01/23/15 45.5 1.10 1.42
ORCL 150123P00046000 P 01/23/15 46.0 1.36 1.71
ORCL 150123P00046500 P 01/23/15 46.5 1.66 2.04
ORCL 150123P00047000 P 01/23/15 47.0 2.07 2.37
ORCL 150123P00047500 P 01/23/15 47.5 2.45 3.15
ORCL 150123P00048000 P 01/23/15 48.0 1.80 3.95
ORCL 150123P00048500 P 01/23/15 48.5 3.25 4.40
ORCL 150123P00049000 P 01/23/15 49.0 2.90 4.90
ORCL 150123P00050000 P 01/23/15 50.0 4.65 5.65
ORCL 150130C00033000 C 01/30/15 33.0 10.65 12.45
ORCL 150130C00034000 C 01/30/15 34.0 9.65 12.45
ORCL 150130C00034500 C 01/30/15 34.5 9.15 10.95
ORCL 150130C00035000 C 01/30/15 35.0 8.65 10.45
ORCL 150130C00035500 C 01/30/15 35.5 8.25 9.95
ORCL 150130C00036000 C 01/30/15 36.0 7.75 9.45
ORCL 150130C00036500 C 01/30/15 36.5 7.05 8.95
ORCL 150130C00037000 C 01/30/15 37.0 6.55 8.45
ORCL 150130C00037500 C 01/30/15 37.5 6.05 7.95
ORCL 150130C00038000 C 01/30/15 38.0 5.55 7.45
ORCL 150130C00038500 C 01/30/15 38.5 5.10 7.00
ORCL 150130C00039000 C 01/30/15 39.0 5.20 6.50
ORCL 150130C00039500 C 01/30/15 39.5 4.75 6.00
ORCL 150130C00040000 C 01/30/15 40.0 4.50 5.50
ORCL 150130C00040500 C 01/30/15 40.5 4.35 5.05
ORCL 150130C00041000 C 01/30/15 41.0 4.05 4.60
ORCL 150130C00041500 C 01/30/15 41.5 3.70 4.10
ORCL 150130C00042000 C 01/30/15 42.0 3.40 3.60
ORCL 150130C00042500 C 01/30/15 42.5 2.82 3.20
ORCL 150130C00043000 C 01/30/15 43.0 2.39 2.75
ORCL 150130C00043500 C 01/30/15 43.5 2.13 2.37
ORCL 150130C00044000 C 01/30/15 44.0 1.74 1.98
ORCL 150130C00044500 C 01/30/15 44.5 1.39 1.63
ORCL 150130C00045000 C 01/30/15 45.0 1.16 1.33
ORCL 150130C00045500 C 01/30/15 45.5 0.73 1.05
ORCL 150130C00046000 C 01/30/15 46.0 0.70 0.80
ORCL 150130C00046500 C 01/30/15 46.5 0.40 0.61
ORCL 150130C00047000 C 01/30/15 47.0 0.34 0.45
ORCL 150130C00047500 C 01/30/15 47.5 0.19 0.36
ORCL 150130C00048000 C 01/30/15 48.0 0.12 0.27
ORCL 150130C00048500 C 01/30/15 48.5 0.00 0.17
ORCL 150130C00049000 C 01/30/15 49.0 0.00 0.14
ORCL 150130C00050000 C 01/30/15 50.0 0.00 0.10
ORCL 150130P00033000 P 01/30/15 33.0 0.01 0.13
ORCL 150130P00034000 P 01/30/15 34.0 0.01 0.16
ORCL 150130P00034500 P 01/30/15 34.5 0.02 0.19
ORCL 150130P00035000 P 01/30/15 35.0 0.01 0.21
ORCL 150130P00035500 P 01/30/15 35.5 0.03 0.19
ORCL 150130P00036000 P 01/30/15 36.0 0.03 0.21
ORCL 150130P00036500 P 01/30/15 36.5 0.03 0.20
ORCL 150130P00037000 P 01/30/15 37.0 0.05 0.18
ORCL 150130P00037500 P 01/30/15 37.5 0.04 0.25
ORCL 150130P00038000 P 01/30/15 38.0 0.03 0.25
ORCL 150130P00038500 P 01/30/15 38.5 0.07 0.23
ORCL 150130P00039000 P 01/30/15 39.0 0.06 0.26
ORCL 150130P00039500 P 01/30/15 39.5 0.12 0.26
ORCL 150130P00040000 P 01/30/15 40.0 0.14 0.25
ORCL 150130P00040500 P 01/30/15 40.5 0.15 0.38
ORCL 150130P00041000 P 01/30/15 41.0 0.18 0.38
ORCL 150130P00041500 P 01/30/15 41.5 0.22 0.46
ORCL 150130P00042000 P 01/30/15 42.0 0.28 0.52
ORCL 150130P00042500 P 01/30/15 42.5 0.32 0.63
ORCL 150130P00043000 P 01/30/15 43.0 0.43 0.71
ORCL 150130P00043500 P 01/30/15 43.5 0.51 0.81
ORCL 150130P00044000 P 01/30/15 44.0 0.58 0.93
ORCL 150130P00044500 P 01/30/15 44.5 0.76 1.11
ORCL 150130P00045000 P 01/30/15 45.0 1.00 1.13
ORCL 150130P00045500 P 01/30/15 45.5 1.23 1.53
ORCL 150130P00046000 P 01/30/15 46.0 1.49 1.82
ORCL 150130P00046500 P 01/30/15 46.5 1.81 2.13
ORCL 150130P00047000 P 01/30/15 47.0 2.16 2.47
ORCL 150130P00047500 P 01/30/15 47.5 2.48 2.85
ORCL 150130P00048000 P 01/30/15 48.0 2.94 3.65
ORCL 150130P00048500 P 01/30/15 48.5 3.35 4.45
ORCL 150130P00049000 P 01/30/15 49.0 3.75 4.65
ORCL 150130P00050000 P 01/30/15 50.0 4.65 5.90
ORCL 150220C00030000 C 02/20/15 30.0 13.30 15.75
ORCL 150220C00031000 C 02/20/15 31.0 12.65 14.45
ORCL 150220C00032000 C 02/20/15 32.0 11.50 13.65
ORCL 150220C00033000 C 02/20/15 33.0 10.35 12.40
ORCL 150220C00034000 C 02/20/15 34.0 9.50 11.45
ORCL 150220C00035000 C 02/20/15 35.0 8.55 10.45
ORCL 150220C00036000 C 02/20/15 36.0 8.20 9.45
ORCL 150220C00037000 C 02/20/15 37.0 6.60 8.45
ORCL 150220C00038000 C 02/20/15 38.0 5.65 7.50
ORCL 150220C00039000 C 02/20/15 39.0 6.20 6.50
ORCL 150220C00040000 C 02/20/15 40.0 5.25 5.55
ORCL 150220C00041000 C 02/20/15 41.0 4.25 4.65
ORCL 150220C00042000 C 02/20/15 42.0 3.35 3.75
ORCL 150220C00043000 C 02/20/15 43.0 2.50 2.93
ORCL 150220C00044000 C 02/20/15 44.0 2.03 2.18
ORCL 150220C00045000 C 02/20/15 45.0 1.41 1.54
ORCL 150220C00046000 C 02/20/15 46.0 0.94 1.02
ORCL 150220C00047000 C 02/20/15 47.0 0.56 0.64
ORCL 150220C00048000 C 02/20/15 48.0 0.27 0.36
ORCL 150220P00030000 P 02/20/15 30.0 0.01 0.09
ORCL 150220P00031000 P 02/20/15 31.0 0.02 0.13
ORCL 150220P00032000 P 02/20/15 32.0 0.01 0.14
ORCL 150220P00033000 P 02/20/15 33.0 0.01 0.14
ORCL 150220P00034000 P 02/20/15 34.0 0.01 0.14
ORCL 150220P00035000 P 02/20/15 35.0 0.02 0.14
ORCL 150220P00036000 P 02/20/15 36.0 0.03 0.16
ORCL 150220P00037000 P 02/20/15 37.0 0.11 0.20
ORCL 150220P00038000 P 02/20/15 38.0 0.14 0.22
ORCL 150220P00039000 P 02/20/15 39.0 0.18 0.24
ORCL 150220P00040000 P 02/20/15 40.0 0.23 0.27
ORCL 150220P00041000 P 02/20/15 41.0 0.31 0.40
ORCL 150220P00042000 P 02/20/15 42.0 0.43 0.49
ORCL 150220P00043000 P 02/20/15 43.0 0.61 0.92
ORCL 150220P00044000 P 02/20/15 44.0 0.88 0.99
ORCL 150220P00045000 P 02/20/15 45.0 1.24 1.35
ORCL 150220P00046000 P 02/20/15 46.0 1.73 2.08
ORCL 150220P00047000 P 02/20/15 47.0 2.35 2.69
ORCL 150220P00048000 P 02/20/15 48.0 3.05 3.40
ORCL 150320C00019000 C 03/20/15 19.0 23.90 28.40
ORCL 150320C00020000 C 03/20/15 20.0 23.00 25.95
ORCL 150320C00021000 C 03/20/15 21.0 21.90 26.40
ORCL 150320C00023000 C 03/20/15 23.0 19.95 24.40
ORCL 150320C00024000 C 03/20/15 24.0 18.90 23.40
ORCL 150320C00025000 C 03/20/15 25.0 17.90 22.40
ORCL 150320C00026000 C 03/20/15 26.0 16.95 21.40
ORCL 150320C00027000 C 03/20/15 27.0 16.05 20.30
ORCL 150320C00028000 C 03/20/15 28.0 15.15 19.45
ORCL 150320C00029000 C 03/20/15 29.0 14.25 17.15
ORCL 150320C00030000 C 03/20/15 30.0 13.50 16.10
ORCL 150320C00031000 C 03/20/15 31.0 12.50 14.80
ORCL 150320C00032000 C 03/20/15 32.0 11.20 14.25
ORCL 150320C00033000 C 03/20/15 33.0 10.35 12.60
ORCL 150320C00034000 C 03/20/15 34.0 9.55 11.50
ORCL 150320C00035000 C 03/20/15 35.0 9.30 10.85
ORCL 150320C00036000 C 03/20/15 36.0 8.30 9.60
ORCL 150320C00037000 C 03/20/15 37.0 7.40 8.60
ORCL 150320C00038000 C 03/20/15 38.0 6.40 7.70
ORCL 150320C00039000 C 03/20/15 39.0 5.90 6.85
ORCL 150320C00040000 C 03/20/15 40.0 5.60 5.75
ORCL 150320C00041000 C 03/20/15 41.0 4.45 4.90
ORCL 150320C00042000 C 03/20/15 42.0 3.90 4.05
ORCL 150320C00043000 C 03/20/15 43.0 2.84 3.30
ORCL 150320C00044000 C 03/20/15 44.0 2.16 2.60
ORCL 150320C00045000 C 03/20/15 45.0 1.88 1.99
ORCL 150320C00046000 C 03/20/15 46.0 1.44 1.48
ORCL 150320C00047000 C 03/20/15 47.0 0.97 1.06
ORCL 150320C00048000 C 03/20/15 48.0 0.65 0.73
ORCL 150320C00049000 C 03/20/15 49.0 0.29 0.49
ORCL 150320C00050000 C 03/20/15 50.0 0.27 0.32
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 0.03
ORCL 150320P00024000 P 03/20/15 24.0 0.01 0.04
ORCL 150320P00025000 P 03/20/15 25.0 0.01 0.06
ORCL 150320P00026000 P 03/20/15 26.0 0.01 0.08
ORCL 150320P00027000 P 03/20/15 27.0 0.02 0.11
ORCL 150320P00028000 P 03/20/15 28.0 0.02 0.14
ORCL 150320P00029000 P 03/20/15 29.0 0.04 0.14
ORCL 150320P00030000 P 03/20/15 30.0 0.02 0.14
ORCL 150320P00031000 P 03/20/15 31.0 0.04 0.14
ORCL 150320P00032000 P 03/20/15 32.0 0.07 0.14
ORCL 150320P00033000 P 03/20/15 33.0 0.07 0.16
ORCL 150320P00034000 P 03/20/15 34.0 0.11 0.19
ORCL 150320P00035000 P 03/20/15 35.0 0.13 0.17
ORCL 150320P00036000 P 03/20/15 36.0 0.16 0.31
ORCL 150320P00037000 P 03/20/15 37.0 0.22 0.38
ORCL 150320P00038000 P 03/20/15 38.0 0.28 0.49
ORCL 150320P00039000 P 03/20/15 39.0 0.33 0.39
ORCL 150320P00040000 P 03/20/15 40.0 0.45 0.51
ORCL 150320P00041000 P 03/20/15 41.0 0.55 0.67
ORCL 150320P00042000 P 03/20/15 42.0 0.73 0.83
ORCL 150320P00043000 P 03/20/15 43.0 0.98 1.34
ORCL 150320P00044000 P 03/20/15 44.0 1.28 1.51
ORCL 150320P00045000 P 03/20/15 45.0 1.68 1.75
ORCL 150320P00046000 P 03/20/15 46.0 2.17 2.57
ORCL 150320P00047000 P 03/20/15 47.0 2.75 3.15
ORCL 150320P00048000 P 03/20/15 48.0 3.40 3.85
ORCL 150320P00049000 P 03/20/15 49.0 4.15 4.55
ORCL 150320P00050000 P 03/20/15 50.0 5.00 6.10
ORCL 150619C00019000 C 06/19/15 19.0 23.85 27.55
ORCL 150619C00020000 C 06/19/15 20.0 22.85 26.55
ORCL 150619C00021000 C 06/19/15 21.0 21.85 24.95
ORCL 150619C00023000 C 06/19/15 23.0 19.85 22.95
ORCL 150619C00024000 C 06/19/15 24.0 18.85 21.95
ORCL 150619C00025000 C 06/19/15 25.0 17.90 22.30
ORCL 150619C00026000 C 06/19/15 26.0 16.90 21.40
ORCL 150619C00027000 C 06/19/15 27.0 15.90 20.35
ORCL 150619C00028000 C 06/19/15 28.0 14.90 18.25
ORCL 150619C00029000 C 06/19/15 29.0 13.90 17.00
ORCL 150619C00030000 C 06/19/15 30.0 12.95 16.70
ORCL 150619C00031000 C 06/19/15 31.0 11.95 15.20
ORCL 150619C00032000 C 06/19/15 32.0 11.00 13.60
ORCL 150619C00033000 C 06/19/15 33.0 10.00 12.60
ORCL 150619C00034000 C 06/19/15 34.0 9.05 11.90
ORCL 150619C00035000 C 06/19/15 35.0 8.80 10.70
ORCL 150619C00036000 C 06/19/15 36.0 8.50 9.80
ORCL 150619C00037000 C 06/19/15 37.0 7.55 8.95
ORCL 150619C00038000 C 06/19/15 38.0 7.40 7.90
ORCL 150619C00039000 C 06/19/15 39.0 6.55 7.05
ORCL 150619C00040000 C 06/19/15 40.0 5.65 6.25
ORCL 150619C00041000 C 06/19/15 41.0 4.85 5.45
ORCL 150619C00042000 C 06/19/15 42.0 4.30 4.70
ORCL 150619C00043000 C 06/19/15 43.0 3.60 4.00
ORCL 150619C00044000 C 06/19/15 44.0 3.05 3.35
ORCL 150619C00045000 C 06/19/15 45.0 2.62 2.76
ORCL 150619C00046000 C 06/19/15 46.0 2.12 2.29
ORCL 150619C00047000 C 06/19/15 47.0 1.53 1.88
ORCL 150619C00048000 C 06/19/15 48.0 1.07 1.50
ORCL 150619C00049000 C 06/19/15 49.0 0.66 1.05
ORCL 150619C00050000 C 06/19/15 50.0 0.44 0.80
ORCL 150619P00019000 P 06/19/15 19.0 0.00 0.03
ORCL 150619P00020000 P 06/19/15 20.0 0.00 0.05
ORCL 150619P00021000 P 06/19/15 21.0 0.00 0.08
ORCL 150619P00023000 P 06/19/15 23.0 0.00 0.14
ORCL 150619P00024000 P 06/19/15 24.0 0.00 0.19
ORCL 150619P00025000 P 06/19/15 25.0 0.00 0.23
ORCL 150619P00026000 P 06/19/15 26.0 0.00 0.27
ORCL 150619P00027000 P 06/19/15 27.0 0.00 0.32
ORCL 150619P00028000 P 06/19/15 28.0 0.00 0.35
ORCL 150619P00029000 P 06/19/15 29.0 0.00 0.39
ORCL 150619P00030000 P 06/19/15 30.0 0.16 0.39
ORCL 150619P00031000 P 06/19/15 31.0 0.05 0.34
ORCL 150619P00032000 P 06/19/15 32.0 0.06 0.30
ORCL 150619P00033000 P 06/19/15 33.0 0.25 0.39
ORCL 150619P00034000 P 06/19/15 34.0 0.31 0.60
ORCL 150619P00035000 P 06/19/15 35.0 0.38 0.69
ORCL 150619P00036000 P 06/19/15 36.0 0.44 0.80
ORCL 150619P00037000 P 06/19/15 37.0 0.54 0.68
ORCL 150619P00038000 P 06/19/15 38.0 0.67 1.01
ORCL 150619P00039000 P 06/19/15 39.0 0.81 0.98
ORCL 150619P00040000 P 06/19/15 40.0 0.98 1.20
ORCL 150619P00041000 P 06/19/15 41.0 1.19 1.62
ORCL 150619P00042000 P 06/19/15 42.0 1.45 1.80
ORCL 150619P00043000 P 06/19/15 43.0 1.75 2.10
ORCL 150619P00044000 P 06/19/15 44.0 2.12 2.56
ORCL 150619P00045000 P 06/19/15 45.0 2.41 2.73
ORCL 150619P00046000 P 06/19/15 46.0 3.00 3.25
ORCL 150619P00047000 P 06/19/15 47.0 3.60 4.10
ORCL 150619P00048000 P 06/19/15 48.0 4.20 4.70
ORCL 150619P00049000 P 06/19/15 49.0 4.90 5.35
ORCL 150619P00050000 P 06/19/15 50.0 5.65 6.15
ORCL 160115C00018000 C 01/15/16 18.0 24.70 29.40
ORCL 160115C00020000 C 01/15/16 20.0 22.70 27.40
ORCL 160115C00023000 C 01/15/16 23.0 19.90 23.65
ORCL 160115C00025000 C 01/15/16 25.0 18.95 20.95
ORCL 160115C00028000 C 01/15/16 28.0 15.05 17.85
ORCL 160115C00030000 C 01/15/16 30.0 13.15 15.70
ORCL 160115C00032000 C 01/15/16 32.0 11.30 13.85
ORCL 160115C00035000 C 01/15/16 35.0 10.60 11.25
ORCL 160115C00037000 C 01/15/16 37.0 8.95 9.55
ORCL 160115C00040000 C 01/15/16 40.0 7.05 7.20
ORCL 160115C00042000 C 01/15/16 42.0 5.40 5.75
ORCL 160115C00045000 C 01/15/16 45.0 3.95 4.15
ORCL 160115C00047000 C 01/15/16 47.0 2.77 3.20
ORCL 160115C00050000 C 01/15/16 50.0 1.73 2.10
ORCL 160115C00055000 C 01/15/16 55.0 0.67 0.90
ORCL 160115C00060000 C 01/15/16 60.0 0.11 0.58
ORCL 160115P00018000 P 01/15/16 18.0 0.00 0.26
ORCL 160115P00020000 P 01/15/16 20.0 0.00 0.35
ORCL 160115P00023000 P 01/15/16 23.0 0.00 0.50
ORCL 160115P00025000 P 01/15/16 25.0 0.19 0.50
ORCL 160115P00028000 P 01/15/16 28.0 0.43 0.59
ORCL 160115P00030000 P 01/15/16 30.0 0.40 0.87
ORCL 160115P00032000 P 01/15/16 32.0 0.58 0.84
ORCL 160115P00035000 P 01/15/16 35.0 1.10 1.50
ORCL 160115P00037000 P 01/15/16 37.0 1.39 1.47
ORCL 160115P00040000 P 01/15/16 40.0 2.10 2.24
ORCL 160115P00042000 P 01/15/16 42.0 2.74 3.25
ORCL 160115P00045000 P 01/15/16 45.0 4.00 4.35
ORCL 160115P00047000 P 01/15/16 47.0 5.00 5.75
ORCL 160115P00050000 P 01/15/16 50.0 6.90 7.70
ORCL 160115P00055000 P 01/15/16 55.0 10.75 11.55
ORCL 160115P00060000 P 01/15/16 60.0 15.05 17.80
ORCL 170120C00020000 C 01/20/17 20.0 22.80 27.50
ORCL 170120C00023000 C 01/20/17 23.0 20.00 24.25
ORCL 170120C00025000 C 01/20/17 25.0 18.15 22.05
ORCL 170120C00028000 C 01/20/17 28.0 15.45 18.20
ORCL 170120C00030000 C 01/20/17 30.0 14.25 16.50
ORCL 170120C00033000 C 01/20/17 33.0 12.95 13.90
ORCL 170120C00035000 C 01/20/17 35.0 11.35 12.30
ORCL 170120C00038000 C 01/20/17 38.0 9.20 10.10
ORCL 170120C00040000 C 01/20/17 40.0 7.90 8.80
ORCL 170120C00042000 C 01/20/17 42.0 6.70 7.75
ORCL 170120C00045000 C 01/20/17 45.0 5.85 6.00
ORCL 170120C00047000 C 01/20/17 47.0 4.45 5.30
ORCL 170120C00050000 C 01/20/17 50.0 3.50 3.95
ORCL 170120C00055000 C 01/20/17 55.0 2.10 2.54
ORCL 170120C00060000 C 01/20/17 60.0 0.91 1.80
ORCL 170120P00020000 P 01/20/17 20.0 0.15 0.76
ORCL 170120P00023000 P 01/20/17 23.0 0.30 0.98
ORCL 170120P00025000 P 01/20/17 25.0 0.46 1.16
ORCL 170120P00028000 P 01/20/17 28.0 0.79 1.51
ORCL 170120P00030000 P 01/20/17 30.0 1.25 1.80
ORCL 170120P00033000 P 01/20/17 33.0 1.69 2.35
ORCL 170120P00035000 P 01/20/17 35.0 2.09 2.40
ORCL 170120P00038000 P 01/20/17 38.0 2.92 3.65
ORCL 170120P00040000 P 01/20/17 40.0 3.60 4.10
ORCL 170120P00042000 P 01/20/17 42.0 4.35 5.20
ORCL 170120P00045000 P 01/20/17 45.0 5.70 6.40
ORCL 170120P00047000 P 01/20/17 47.0 6.85 7.50
ORCL 170120P00050000 P 01/20/17 50.0 8.60 9.55
ORCL 170120P00055000 P 01/20/17 55.0 12.15 13.05
ORCL 170120P00060000 P 01/20/17 60.0 16.10 17.05

OPRA data is delayed 15 minutes.