Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Oracle Corp (ORCL)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 180223C00037000 C Feb 23, 2018 37.0 10.45 15.00
ORCL 180223C00038000 C Feb 23, 2018 38.0 10.85 12.85
ORCL 180223C00039000 C Feb 23, 2018 39.0 10.20 11.70
ORCL 180223C00040000 C Feb 23, 2018 40.0 9.30 10.40
ORCL 180223C00040500 C Feb 23, 2018 40.5 8.85 9.85
ORCL 180223C00041000 C Feb 23, 2018 41.0 8.30 9.40
ORCL 180223C00041500 C Feb 23, 2018 41.5 6.65 8.80
ORCL 180223C00042000 C Feb 23, 2018 42.0 6.60 8.35
ORCL 180223C00042500 C Feb 23, 2018 42.5 6.90 7.80
ORCL 180223C00043000 C Feb 23, 2018 43.0 6.35 7.25
ORCL 180223C00043500 C Feb 23, 2018 43.5 5.80 6.65
ORCL 180223C00044000 C Feb 23, 2018 44.0 4.75 6.65
ORCL 180223C00044500 C Feb 23, 2018 44.5 4.80 5.65
ORCL 180223C00045000 C Feb 23, 2018 45.0 3.65 5.90
ORCL 180223C00045500 C Feb 23, 2018 45.5 3.75 4.60
ORCL 180223C00046000 C Feb 23, 2018 46.0 3.40 4.05
ORCL 180223C00046500 C Feb 23, 2018 46.5 1.78 4.20
ORCL 180223C00047000 C Feb 23, 2018 47.0 2.37 3.15
ORCL 180223C00047500 C Feb 23, 2018 47.5 0.80 3.25
ORCL 180223C00048000 C Feb 23, 2018 48.0 1.46 1.55
ORCL 180223C00048500 C Feb 23, 2018 48.5 1.01 1.08
ORCL 180223C00049000 C Feb 23, 2018 49.0 0.62 0.66
ORCL 180223C00049500 C Feb 23, 2018 49.5 0.31 0.35
ORCL 180223C00050000 C Feb 23, 2018 50.0 0.14 0.17
ORCL 180223C00050500 C Feb 23, 2018 50.5 0.04 0.08
ORCL 180223C00051000 C Feb 23, 2018 51.0 0.01 0.04
ORCL 180223C00051500 C Feb 23, 2018 51.5 0.00 0.02
ORCL 180223C00052000 C Feb 23, 2018 52.0 0.00 0.03
ORCL 180223C00052500 C Feb 23, 2018 52.5 0.00 0.02
ORCL 180223C00053000 C Feb 23, 2018 53.0 0.00 0.01
ORCL 180223C00053500 C Feb 23, 2018 53.5 0.00 0.02
ORCL 180223C00054000 C Feb 23, 2018 54.0 0.00 0.21
ORCL 180223C00054500 C Feb 23, 2018 54.5 0.00 0.26
ORCL 180223C00055000 C Feb 23, 2018 55.0 0.00 0.01
ORCL 180223C00056000 C Feb 23, 2018 56.0 0.00 0.24
ORCL 180223C00057000 C Feb 23, 2018 57.0 0.00 0.02
ORCL 180223C00058000 C Feb 23, 2018 58.0 0.00 0.27
ORCL 180223C00059000 C Feb 23, 2018 59.0 0.00 0.23
ORCL 180223P00037000 P Feb 23, 2018 37.0 0.00 0.02
ORCL 180223P00038000 P Feb 23, 2018 38.0 0.00 0.02
ORCL 180223P00039000 P Feb 23, 2018 39.0 0.00 0.02
ORCL 180223P00040000 P Feb 23, 2018 40.0 0.00 0.05
ORCL 180223P00040500 P Feb 23, 2018 40.5 0.00 0.04
ORCL 180223P00041000 P Feb 23, 2018 41.0 0.00 0.26
ORCL 180223P00041500 P Feb 23, 2018 41.5 0.00 0.02
ORCL 180223P00042000 P Feb 23, 2018 42.0 0.00 0.28
ORCL 180223P00042500 P Feb 23, 2018 42.5 0.00 0.02
ORCL 180223P00043000 P Feb 23, 2018 43.0 0.00 0.22
ORCL 180223P00043500 P Feb 23, 2018 43.5 0.00 0.02
ORCL 180223P00044000 P Feb 23, 2018 44.0 0.00 0.25
ORCL 180223P00044500 P Feb 23, 2018 44.5 0.00 0.02
ORCL 180223P00045000 P Feb 23, 2018 45.0 0.00 0.24
ORCL 180223P00045500 P Feb 23, 2018 45.5 0.00 0.24
ORCL 180223P00046000 P Feb 23, 2018 46.0 0.00 0.25
ORCL 180223P00046500 P Feb 23, 2018 46.5 0.00 0.06
ORCL 180223P00047000 P Feb 23, 2018 47.0 0.00 0.02
ORCL 180223P00047500 P Feb 23, 2018 47.5 0.00 0.08
ORCL 180223P00048000 P Feb 23, 2018 48.0 0.01 0.09
ORCL 180223P00048500 P Feb 23, 2018 48.5 0.06 0.10
ORCL 180223P00049000 P Feb 23, 2018 49.0 0.16 0.21
ORCL 180223P00049500 P Feb 23, 2018 49.5 0.35 0.40
ORCL 180223P00050000 P Feb 23, 2018 50.0 0.65 0.71
ORCL 180223P00050500 P Feb 23, 2018 50.5 1.05 1.11
ORCL 180223P00051000 P Feb 23, 2018 51.0 1.51 1.61
ORCL 180223P00051500 P Feb 23, 2018 51.5 1.63 2.13
ORCL 180223P00052000 P Feb 23, 2018 52.0 1.86 2.60
ORCL 180223P00052500 P Feb 23, 2018 52.5 1.76 3.75
ORCL 180223P00053000 P Feb 23, 2018 53.0 2.64 3.60
ORCL 180223P00053500 P Feb 23, 2018 53.5 3.30 4.20
ORCL 180223P00054000 P Feb 23, 2018 54.0 3.95 4.75
ORCL 180223P00054500 P Feb 23, 2018 54.5 4.30 5.30
ORCL 180223P00055000 P Feb 23, 2018 55.0 4.80 5.75
ORCL 180223P00056000 P Feb 23, 2018 56.0 5.85 6.80
ORCL 180223P00057000 P Feb 23, 2018 57.0 6.75 7.80
ORCL 180223P00058000 P Feb 23, 2018 58.0 7.75 8.70
ORCL 180223P00059000 P Feb 23, 2018 59.0 8.75 9.80
ORCL 180302C00040000 C Mar 02, 2018 40.0 8.75 10.85
ORCL 180302C00041000 C Mar 02, 2018 41.0 7.60 10.05
ORCL 180302C00042000 C Mar 02, 2018 42.0 7.40 8.40
ORCL 180302C00042500 C Mar 02, 2018 42.5 6.90 7.90
ORCL 180302C00043000 C Mar 02, 2018 43.0 6.20 7.35
ORCL 180302C00043500 C Mar 02, 2018 43.5 5.95 6.85
ORCL 180302C00044000 C Mar 02, 2018 44.0 4.85 7.05
ORCL 180302C00044500 C Mar 02, 2018 44.5 4.75 5.70
ORCL 180302C00045000 C Mar 02, 2018 45.0 4.35 5.15
ORCL 180302C00045500 C Mar 02, 2018 45.5 3.90 4.65
ORCL 180302C00046000 C Mar 02, 2018 46.0 3.40 4.15
ORCL 180302C00046500 C Mar 02, 2018 46.5 2.90 3.80
ORCL 180302C00047000 C Mar 02, 2018 47.0 2.50 3.15
ORCL 180302C00047500 C Mar 02, 2018 47.5 2.05 2.99
ORCL 180302C00048000 C Mar 02, 2018 48.0 1.65 2.04
ORCL 180302C00048500 C Mar 02, 2018 48.5 1.18 1.64
ORCL 180302C00049000 C Mar 02, 2018 49.0 0.92 0.99
ORCL 180302C00049500 C Mar 02, 2018 49.5 0.64 0.69
ORCL 180302C00050000 C Mar 02, 2018 50.0 0.41 0.44
ORCL 180302C00050500 C Mar 02, 2018 50.5 0.26 0.28
ORCL 180302C00051000 C Mar 02, 2018 51.0 0.15 0.18
ORCL 180302C00051500 C Mar 02, 2018 51.5 0.09 0.12
ORCL 180302C00052000 C Mar 02, 2018 52.0 0.05 0.08
ORCL 180302C00052500 C Mar 02, 2018 52.5 0.03 0.06
ORCL 180302C00053000 C Mar 02, 2018 53.0 0.01 0.05
ORCL 180302C00053500 C Mar 02, 2018 53.5 0.00 0.04
ORCL 180302C00054000 C Mar 02, 2018 54.0 0.00 0.03
ORCL 180302C00054500 C Mar 02, 2018 54.5 0.00 0.22
ORCL 180302C00055000 C Mar 02, 2018 55.0 0.00 0.23
ORCL 180302C00056000 C Mar 02, 2018 56.0 0.00 0.23
ORCL 180302C00057000 C Mar 02, 2018 57.0 0.00 0.24
ORCL 180302C00058000 C Mar 02, 2018 58.0 0.00 0.25
ORCL 180302C00059000 C Mar 02, 2018 59.0 0.00 0.26
ORCL 180302P00040000 P Mar 02, 2018 40.0 0.00 0.24
ORCL 180302P00041000 P Mar 02, 2018 41.0 0.00 0.28
ORCL 180302P00042000 P Mar 02, 2018 42.0 0.00 0.16
ORCL 180302P00042500 P Mar 02, 2018 42.5 0.00 0.08
ORCL 180302P00043000 P Mar 02, 2018 43.0 0.01 0.30
ORCL 180302P00043500 P Mar 02, 2018 43.5 0.00 0.32
ORCL 180302P00044000 P Mar 02, 2018 44.0 0.00 0.32
ORCL 180302P00044500 P Mar 02, 2018 44.5 0.00 0.10
ORCL 180302P00045000 P Mar 02, 2018 45.0 0.00 0.08
ORCL 180302P00045500 P Mar 02, 2018 45.5 0.00 0.04
ORCL 180302P00046000 P Mar 02, 2018 46.0 0.02 0.05
ORCL 180302P00046500 P Mar 02, 2018 46.5 0.02 0.11
ORCL 180302P00047000 P Mar 02, 2018 47.0 0.06 0.10
ORCL 180302P00047500 P Mar 02, 2018 47.5 0.11 0.15
ORCL 180302P00048000 P Mar 02, 2018 48.0 0.19 0.22
ORCL 180302P00048500 P Mar 02, 2018 48.5 0.30 0.32
ORCL 180302P00049000 P Mar 02, 2018 49.0 0.44 0.47
ORCL 180302P00049500 P Mar 02, 2018 49.5 0.65 0.68
ORCL 180302P00050000 P Mar 02, 2018 50.0 0.91 0.96
ORCL 180302P00050500 P Mar 02, 2018 50.5 1.25 1.30
ORCL 180302P00051000 P Mar 02, 2018 51.0 1.64 1.71
ORCL 180302P00051500 P Mar 02, 2018 51.5 2.08 2.15
ORCL 180302P00052000 P Mar 02, 2018 52.0 2.54 2.62
ORCL 180302P00052500 P Mar 02, 2018 52.5 2.10 3.30
ORCL 180302P00053000 P Mar 02, 2018 53.0 2.96 4.05
ORCL 180302P00053500 P Mar 02, 2018 53.5 3.15 4.15
ORCL 180302P00054000 P Mar 02, 2018 54.0 3.95 4.60
ORCL 180302P00054500 P Mar 02, 2018 54.5 4.45 5.20
ORCL 180302P00055000 P Mar 02, 2018 55.0 4.65 5.65
ORCL 180302P00056000 P Mar 02, 2018 56.0 5.65 6.65
ORCL 180302P00057000 P Mar 02, 2018 57.0 6.75 7.80
ORCL 180302P00058000 P Mar 02, 2018 58.0 7.85 8.70
ORCL 180302P00059000 P Mar 02, 2018 59.0 8.65 9.90
ORCL 180309C00040000 C Mar 09, 2018 40.0 9.25 10.75
ORCL 180309C00041000 C Mar 09, 2018 41.0 8.15 9.75
ORCL 180309C00042000 C Mar 09, 2018 42.0 7.35 8.60
ORCL 180309C00043000 C Mar 09, 2018 43.0 6.35 7.20
ORCL 180309C00044000 C Mar 09, 2018 44.0 5.35 6.45
ORCL 180309C00045000 C Mar 09, 2018 45.0 4.40 5.25
ORCL 180309C00046000 C Mar 09, 2018 46.0 3.55 3.70
ORCL 180309C00047000 C Mar 09, 2018 47.0 2.51 2.99
ORCL 180309C00048000 C Mar 09, 2018 48.0 1.75 2.22
ORCL 180309C00049000 C Mar 09, 2018 49.0 1.13 1.16
ORCL 180309C00050000 C Mar 09, 2018 50.0 0.60 0.64
ORCL 180309C00051000 C Mar 09, 2018 51.0 0.28 0.32
ORCL 180309C00052000 C Mar 09, 2018 52.0 0.13 0.17
ORCL 180309C00053000 C Mar 09, 2018 53.0 0.05 0.08
ORCL 180309C00054000 C Mar 09, 2018 54.0 0.01 0.05
ORCL 180309C00055000 C Mar 09, 2018 55.0 0.00 0.13
ORCL 180309C00056000 C Mar 09, 2018 56.0 0.00 0.28
ORCL 180309C00057000 C Mar 09, 2018 57.0 0.00 0.23
ORCL 180309C00058000 C Mar 09, 2018 58.0 0.00 0.02
ORCL 180309C00059000 C Mar 09, 2018 59.0 0.00 0.25
ORCL 180309P00040000 P Mar 09, 2018 40.0 0.00 0.24
ORCL 180309P00041000 P Mar 09, 2018 41.0 0.00 0.28
ORCL 180309P00042000 P Mar 09, 2018 42.0 0.00 0.29
ORCL 180309P00043000 P Mar 09, 2018 43.0 0.00 0.08
ORCL 180309P00044000 P Mar 09, 2018 44.0 0.00 0.04
ORCL 180309P00045000 P Mar 09, 2018 45.0 0.02 0.10
ORCL 180309P00046000 P Mar 09, 2018 46.0 0.07 0.11
ORCL 180309P00047000 P Mar 09, 2018 47.0 0.15 0.19
ORCL 180309P00048000 P Mar 09, 2018 48.0 0.27 0.35
ORCL 180309P00049000 P Mar 09, 2018 49.0 0.49 0.65
ORCL 180309P00050000 P Mar 09, 2018 50.0 1.07 1.13
ORCL 180309P00051000 P Mar 09, 2018 51.0 1.75 1.82
ORCL 180309P00052000 P Mar 09, 2018 52.0 2.12 2.73
ORCL 180309P00053000 P Mar 09, 2018 53.0 2.28 3.85
ORCL 180309P00054000 P Mar 09, 2018 54.0 3.30 4.70
ORCL 180309P00055000 P Mar 09, 2018 55.0 5.45 5.60
ORCL 180309P00056000 P Mar 09, 2018 56.0 5.80 6.60
ORCL 180309P00057000 P Mar 09, 2018 57.0 6.00 8.15
ORCL 180309P00058000 P Mar 09, 2018 58.0 7.40 9.15
ORCL 180309P00059000 P Mar 09, 2018 59.0 8.60 9.70
ORCL 180316C00026000 C Mar 16, 2018 26.0 23.00 24.65
ORCL 180316C00027000 C Mar 16, 2018 27.0 21.90 23.75
ORCL 180316C00028000 C Mar 16, 2018 28.0 21.05 22.90
ORCL 180316C00029000 C Mar 16, 2018 29.0 20.00 21.80
ORCL 180316C00030000 C Mar 16, 2018 30.0 18.90 20.90
ORCL 180316C00031000 C Mar 16, 2018 31.0 18.15 19.65
ORCL 180316C00032000 C Mar 16, 2018 32.0 17.00 18.80
ORCL 180316C00033000 C Mar 16, 2018 33.0 16.05 17.75
ORCL 180316C00034000 C Mar 16, 2018 34.0 14.95 16.85
ORCL 180316C00035000 C Mar 16, 2018 35.0 14.15 15.60
ORCL 180316C00036000 C Mar 16, 2018 36.0 13.10 14.90
ORCL 180316C00037000 C Mar 16, 2018 37.0 11.60 14.30
ORCL 180316C00038000 C Mar 16, 2018 38.0 11.00 12.90
ORCL 180316C00039000 C Mar 16, 2018 39.0 10.25 12.15
ORCL 180316C00040000 C Mar 16, 2018 40.0 9.45 9.65
ORCL 180316C00041000 C Mar 16, 2018 41.0 8.25 9.30
ORCL 180316C00042000 C Mar 16, 2018 42.0 7.50 7.70
ORCL 180316C00042500 C Mar 16, 2018 42.5 6.80 7.85
ORCL 180316C00043000 C Mar 16, 2018 43.0 6.30 7.35
ORCL 180316C00043500 C Mar 16, 2018 43.5 5.80 6.95
ORCL 180316C00044000 C Mar 16, 2018 44.0 5.35 6.15
ORCL 180316C00044500 C Mar 16, 2018 44.5 4.95 5.65
ORCL 180316C00045000 C Mar 16, 2018 45.0 4.65 4.80
ORCL 180316C00045500 C Mar 16, 2018 45.5 4.05 4.90
ORCL 180316C00046000 C Mar 16, 2018 46.0 3.75 3.90
ORCL 180316C00046500 C Mar 16, 2018 46.5 3.30 3.95
ORCL 180316C00047000 C Mar 16, 2018 47.0 2.96 3.10
ORCL 180316C00047500 C Mar 16, 2018 47.5 2.40 2.97
ORCL 180316C00048000 C Mar 16, 2018 48.0 2.25 2.31
ORCL 180316C00048500 C Mar 16, 2018 48.5 1.91 1.99
ORCL 180316C00049000 C Mar 16, 2018 49.0 1.63 1.69
ORCL 180316C00049500 C Mar 16, 2018 49.5 1.35 1.40
ORCL 180316C00050000 C Mar 16, 2018 50.0 1.12 1.16
ORCL 180316C00050500 C Mar 16, 2018 50.5 0.90 0.95
ORCL 180316C00051000 C Mar 16, 2018 51.0 0.72 0.79
ORCL 180316C00051500 C Mar 16, 2018 51.5 0.57 0.63
ORCL 180316C00052000 C Mar 16, 2018 52.0 0.44 0.49
ORCL 180316C00052500 C Mar 16, 2018 52.5 0.34 0.37
ORCL 180316C00053000 C Mar 16, 2018 53.0 0.26 0.29
ORCL 180316C00053500 C Mar 16, 2018 53.5 0.19 0.23
ORCL 180316C00054000 C Mar 16, 2018 54.0 0.14 0.18
ORCL 180316C00054500 C Mar 16, 2018 54.5 0.10 0.14
ORCL 180316C00055000 C Mar 16, 2018 55.0 0.07 0.11
ORCL 180316C00056000 C Mar 16, 2018 56.0 0.04 0.07
ORCL 180316C00057000 C Mar 16, 2018 57.0 0.01 0.04
ORCL 180316C00057500 C Mar 16, 2018 57.5 0.01 0.04
ORCL 180316C00058000 C Mar 16, 2018 58.0 0.01 0.04
ORCL 180316C00059000 C Mar 16, 2018 59.0 0.00 0.05
ORCL 180316C00060000 C Mar 16, 2018 60.0 0.00 0.04
ORCL 180316C00065000 C Mar 16, 2018 65.0 0.00 0.03
ORCL 180316C00070000 C Mar 16, 2018 70.0 0.00 0.02
ORCL 180316C00075000 C Mar 16, 2018 75.0 0.00 0.02
ORCL 180316P00026000 P Mar 16, 2018 26.0 0.00 0.06
ORCL 180316P00027000 P Mar 16, 2018 27.0 0.00 0.05
ORCL 180316P00028000 P Mar 16, 2018 28.0 0.00 0.10
ORCL 180316P00029000 P Mar 16, 2018 29.0 0.00 0.06
ORCL 180316P00030000 P Mar 16, 2018 30.0 0.00 0.02
ORCL 180316P00031000 P Mar 16, 2018 31.0 0.00 0.02
ORCL 180316P00032000 P Mar 16, 2018 32.0 0.00 0.02
ORCL 180316P00033000 P Mar 16, 2018 33.0 0.00 0.02
ORCL 180316P00034000 P Mar 16, 2018 34.0 0.00 0.06
ORCL 180316P00035000 P Mar 16, 2018 35.0 0.00 0.06
ORCL 180316P00036000 P Mar 16, 2018 36.0 0.00 0.05
ORCL 180316P00037000 P Mar 16, 2018 37.0 0.00 0.02
ORCL 180316P00038000 P Mar 16, 2018 38.0 0.00 0.05
ORCL 180316P00039000 P Mar 16, 2018 39.0 0.00 0.07
ORCL 180316P00040000 P Mar 16, 2018 40.0 0.01 0.06
ORCL 180316P00041000 P Mar 16, 2018 41.0 0.01 0.03
ORCL 180316P00042000 P Mar 16, 2018 42.0 0.03 0.05
ORCL 180316P00042500 P Mar 16, 2018 42.5 0.03 0.06
ORCL 180316P00043000 P Mar 16, 2018 43.0 0.05 0.10
ORCL 180316P00043500 P Mar 16, 2018 43.5 0.07 0.09
ORCL 180316P00044000 P Mar 16, 2018 44.0 0.09 0.12
ORCL 180316P00044500 P Mar 16, 2018 44.5 0.12 0.15
ORCL 180316P00045000 P Mar 16, 2018 45.0 0.14 0.19
ORCL 180316P00045500 P Mar 16, 2018 45.5 0.18 0.24
ORCL 180316P00046000 P Mar 16, 2018 46.0 0.26 0.31
ORCL 180316P00046500 P Mar 16, 2018 46.5 0.35 0.39
ORCL 180316P00047000 P Mar 16, 2018 47.0 0.45 0.49
ORCL 180316P00047500 P Mar 16, 2018 47.5 0.57 0.61
ORCL 180316P00048000 P Mar 16, 2018 48.0 0.73 0.76
ORCL 180316P00048500 P Mar 16, 2018 48.5 0.90 0.93
ORCL 180316P00049000 P Mar 16, 2018 49.0 1.10 1.16
ORCL 180316P00049500 P Mar 16, 2018 49.5 1.33 1.37
ORCL 180316P00050000 P Mar 16, 2018 50.0 1.59 1.63
ORCL 180316P00050500 P Mar 16, 2018 50.5 1.88 1.92
ORCL 180316P00051000 P Mar 16, 2018 51.0 2.19 2.23
ORCL 180316P00051500 P Mar 16, 2018 51.5 2.25 2.59
ORCL 180316P00052000 P Mar 16, 2018 52.0 2.90 2.98
ORCL 180316P00052500 P Mar 16, 2018 52.5 3.25 3.35
ORCL 180316P00053000 P Mar 16, 2018 53.0 2.87 3.95
ORCL 180316P00053500 P Mar 16, 2018 53.5 3.45 4.40
ORCL 180316P00054000 P Mar 16, 2018 54.0 4.00 4.75
ORCL 180316P00054500 P Mar 16, 2018 54.5 4.50 5.35
ORCL 180316P00055000 P Mar 16, 2018 55.0 4.95 5.65
ORCL 180316P00056000 P Mar 16, 2018 56.0 5.70 6.65
ORCL 180316P00057000 P Mar 16, 2018 57.0 6.60 7.70
ORCL 180316P00057500 P Mar 16, 2018 57.5 7.30 8.30
ORCL 180316P00058000 P Mar 16, 2018 58.0 7.80 8.80
ORCL 180316P00059000 P Mar 16, 2018 59.0 8.55 9.75
ORCL 180316P00060000 P Mar 16, 2018 60.0 9.70 10.85
ORCL 180316P00065000 P Mar 16, 2018 65.0 14.15 16.35
ORCL 180316P00070000 P Mar 16, 2018 70.0 19.25 21.05
ORCL 180316P00075000 P Mar 16, 2018 75.0 24.35 26.30
ORCL 180323C00035000 C Mar 23, 2018 35.0 12.90 16.65
ORCL 180323C00040000 C Mar 23, 2018 40.0 8.30 11.70
ORCL 180323C00041000 C Mar 23, 2018 41.0 7.10 10.70
ORCL 180323C00042000 C Mar 23, 2018 42.0 6.35 9.60
ORCL 180323C00043000 C Mar 23, 2018 43.0 5.30 8.75
ORCL 180323C00044000 C Mar 23, 2018 44.0 4.90 7.45
ORCL 180323C00045000 C Mar 23, 2018 45.0 4.80 4.90
ORCL 180323C00046000 C Mar 23, 2018 46.0 3.80 4.45
ORCL 180323C00047000 C Mar 23, 2018 47.0 3.15 3.45
ORCL 180323C00048000 C Mar 23, 2018 48.0 2.45 2.51
ORCL 180323C00049000 C Mar 23, 2018 49.0 1.84 1.91
ORCL 180323C00050000 C Mar 23, 2018 50.0 1.34 1.40
ORCL 180323C00051000 C Mar 23, 2018 51.0 0.93 0.98
ORCL 180323C00052000 C Mar 23, 2018 52.0 0.61 0.67
ORCL 180323C00053000 C Mar 23, 2018 53.0 0.39 0.44
ORCL 180323C00054000 C Mar 23, 2018 54.0 0.25 0.29
ORCL 180323C00055000 C Mar 23, 2018 55.0 0.14 0.19
ORCL 180323C00056000 C Mar 23, 2018 56.0 0.09 0.13
ORCL 180323C00057000 C Mar 23, 2018 57.0 0.05 0.09
ORCL 180323C00058000 C Mar 23, 2018 58.0 0.03 0.10
ORCL 180323P00035000 P Mar 23, 2018 35.0 0.00 0.26
ORCL 180323P00040000 P Mar 23, 2018 40.0 0.02 0.07
ORCL 180323P00041000 P Mar 23, 2018 41.0 0.05 0.08
ORCL 180323P00042000 P Mar 23, 2018 42.0 0.06 0.11
ORCL 180323P00043000 P Mar 23, 2018 43.0 0.10 0.13
ORCL 180323P00044000 P Mar 23, 2018 44.0 0.16 0.20
ORCL 180323P00045000 P Mar 23, 2018 45.0 0.24 0.30
ORCL 180323P00046000 P Mar 23, 2018 46.0 0.39 0.45
ORCL 180323P00047000 P Mar 23, 2018 47.0 0.61 0.66
ORCL 180323P00048000 P Mar 23, 2018 48.0 0.91 0.95
ORCL 180323P00049000 P Mar 23, 2018 49.0 1.28 1.34
ORCL 180323P00050000 P Mar 23, 2018 50.0 1.78 1.84
ORCL 180323P00051000 P Mar 23, 2018 51.0 2.38 2.43
ORCL 180323P00052000 P Mar 23, 2018 52.0 2.72 3.15
ORCL 180323P00053000 P Mar 23, 2018 53.0 3.60 4.15
ORCL 180323P00054000 P Mar 23, 2018 54.0 4.30 5.50
ORCL 180323P00055000 P Mar 23, 2018 55.0 3.65 6.70
ORCL 180323P00056000 P Mar 23, 2018 56.0 4.65 7.70
ORCL 180323P00057000 P Mar 23, 2018 57.0 5.50 8.80
ORCL 180323P00058000 P Mar 23, 2018 58.0 6.45 9.85
ORCL 180329C00035000 C Mar 29, 2018 35.0 12.95 17.00
ORCL 180329C00040000 C Mar 29, 2018 40.0 8.00 12.00
ORCL 180329C00042000 C Mar 29, 2018 42.0 6.20 9.80
ORCL 180329C00043000 C Mar 29, 2018 43.0 5.40 8.80
ORCL 180329C00044000 C Mar 29, 2018 44.0 4.45 7.85
ORCL 180329C00045000 C Mar 29, 2018 45.0 3.55 6.80
ORCL 180329C00046000 C Mar 29, 2018 46.0 3.95 4.55
ORCL 180329C00047000 C Mar 29, 2018 47.0 2.99 3.55
ORCL 180329C00048000 C Mar 29, 2018 48.0 2.53 2.61
ORCL 180329C00049000 C Mar 29, 2018 49.0 1.94 1.99
ORCL 180329C00050000 C Mar 29, 2018 50.0 1.43 1.48
ORCL 180329C00051000 C Mar 29, 2018 51.0 1.02 1.07
ORCL 180329C00052000 C Mar 29, 2018 52.0 0.69 0.75
ORCL 180329C00053000 C Mar 29, 2018 53.0 0.45 0.51
ORCL 180329C00054000 C Mar 29, 2018 54.0 0.29 0.34
ORCL 180329C00055000 C Mar 29, 2018 55.0 0.19 0.24
ORCL 180329C00056000 C Mar 29, 2018 56.0 0.12 0.17
ORCL 180329P00035000 P Mar 29, 2018 35.0 0.00 0.24
ORCL 180329P00040000 P Mar 29, 2018 40.0 0.05 0.12
ORCL 180329P00042000 P Mar 29, 2018 42.0 0.09 0.13
ORCL 180329P00043000 P Mar 29, 2018 43.0 0.14 0.18
ORCL 180329P00044000 P Mar 29, 2018 44.0 0.19 0.26
ORCL 180329P00045000 P Mar 29, 2018 45.0 0.28 0.35
ORCL 180329P00046000 P Mar 29, 2018 46.0 0.45 0.51
ORCL 180329P00047000 P Mar 29, 2018 47.0 0.68 0.72
ORCL 180329P00048000 P Mar 29, 2018 48.0 0.99 1.02
ORCL 180329P00049000 P Mar 29, 2018 49.0 1.38 1.41
ORCL 180329P00050000 P Mar 29, 2018 50.0 1.86 1.91
ORCL 180329P00051000 P Mar 29, 2018 51.0 2.46 2.49
ORCL 180329P00052000 P Mar 29, 2018 52.0 2.69 3.30
ORCL 180329P00053000 P Mar 29, 2018 53.0 3.60 4.10
ORCL 180329P00054000 P Mar 29, 2018 54.0 4.35 6.25
ORCL 180329P00055000 P Mar 29, 2018 55.0 3.55 6.95
ORCL 180329P00056000 P Mar 29, 2018 56.0 4.50 8.10
ORCL 180420C00026000 C Apr 20, 2018 26.0 22.75 24.80
ORCL 180420C00027000 C Apr 20, 2018 27.0 21.95 24.15
ORCL 180420C00028000 C Apr 20, 2018 28.0 21.00 23.10
ORCL 180420C00029000 C Apr 20, 2018 29.0 20.00 22.00
ORCL 180420C00030000 C Apr 20, 2018 30.0 19.00 21.25
ORCL 180420C00031000 C Apr 20, 2018 31.0 18.10 19.90
ORCL 180420C00032000 C Apr 20, 2018 32.0 17.10 18.90
ORCL 180420C00033000 C Apr 20, 2018 33.0 15.80 17.95
ORCL 180420C00034000 C Apr 20, 2018 34.0 15.10 16.70
ORCL 180420C00035000 C Apr 20, 2018 35.0 14.10 15.95
ORCL 180420C00036000 C Apr 20, 2018 36.0 13.05 14.95
ORCL 180420C00037000 C Apr 20, 2018 37.0 12.20 13.95
ORCL 180420C00038000 C Apr 20, 2018 38.0 11.15 12.90
ORCL 180420C00039000 C Apr 20, 2018 39.0 10.35 11.95
ORCL 180420C00040000 C Apr 20, 2018 40.0 9.60 9.80
ORCL 180420C00041000 C Apr 20, 2018 41.0 8.65 8.85
ORCL 180420C00042000 C Apr 20, 2018 42.0 7.25 8.25
ORCL 180420C00043000 C Apr 20, 2018 43.0 6.75 7.60
ORCL 180420C00044000 C Apr 20, 2018 44.0 5.80 6.70
ORCL 180420C00045000 C Apr 20, 2018 45.0 4.95 5.35
ORCL 180420C00046000 C Apr 20, 2018 46.0 4.15 4.40
ORCL 180420C00047000 C Apr 20, 2018 47.0 3.40 3.60
ORCL 180420C00048000 C Apr 20, 2018 48.0 2.76 2.79
ORCL 180420C00049000 C Apr 20, 2018 49.0 2.15 2.18
ORCL 180420C00050000 C Apr 20, 2018 50.0 1.63 1.66
ORCL 180420C00052500 C Apr 20, 2018 52.5 0.71 0.75
ORCL 180420C00055000 C Apr 20, 2018 55.0 0.27 0.30
ORCL 180420C00057500 C Apr 20, 2018 57.5 0.10 0.13
ORCL 180420C00060000 C Apr 20, 2018 60.0 0.04 0.06
ORCL 180420C00065000 C Apr 20, 2018 65.0 0.01 0.03
ORCL 180420C00070000 C Apr 20, 2018 70.0 0.00 0.02
ORCL 180420C00075000 C Apr 20, 2018 75.0 0.00 0.02
ORCL 180420P00026000 P Apr 20, 2018 26.0 0.00 0.02
ORCL 180420P00027000 P Apr 20, 2018 27.0 0.00 0.02
ORCL 180420P00028000 P Apr 20, 2018 28.0 0.00 0.02
ORCL 180420P00029000 P Apr 20, 2018 29.0 0.00 0.03
ORCL 180420P00030000 P Apr 20, 2018 30.0 0.00 0.03
ORCL 180420P00031000 P Apr 20, 2018 31.0 0.01 0.03
ORCL 180420P00032000 P Apr 20, 2018 32.0 0.01 0.03
ORCL 180420P00033000 P Apr 20, 2018 33.0 0.01 0.04
ORCL 180420P00034000 P Apr 20, 2018 34.0 0.02 0.04
ORCL 180420P00035000 P Apr 20, 2018 35.0 0.03 0.05
ORCL 180420P00036000 P Apr 20, 2018 36.0 0.04 0.06
ORCL 180420P00037000 P Apr 20, 2018 37.0 0.05 0.08
ORCL 180420P00038000 P Apr 20, 2018 38.0 0.07 0.09
ORCL 180420P00039000 P Apr 20, 2018 39.0 0.08 0.11
ORCL 180420P00040000 P Apr 20, 2018 40.0 0.11 0.13
ORCL 180420P00041000 P Apr 20, 2018 41.0 0.14 0.17
ORCL 180420P00042000 P Apr 20, 2018 42.0 0.19 0.22
ORCL 180420P00043000 P Apr 20, 2018 43.0 0.26 0.29
ORCL 180420P00044000 P Apr 20, 2018 44.0 0.36 0.39
ORCL 180420P00045000 P Apr 20, 2018 45.0 0.50 0.53
ORCL 180420P00046000 P Apr 20, 2018 46.0 0.69 0.72
ORCL 180420P00047000 P Apr 20, 2018 47.0 0.94 0.98
ORCL 180420P00048000 P Apr 20, 2018 48.0 1.27 1.30
ORCL 180420P00049000 P Apr 20, 2018 49.0 1.68 1.70
ORCL 180420P00050000 P Apr 20, 2018 50.0 2.17 2.19
ORCL 180420P00052500 P Apr 20, 2018 52.5 3.70 3.85
ORCL 180420P00055000 P Apr 20, 2018 55.0 5.35 5.90
ORCL 180420P00057500 P Apr 20, 2018 57.5 7.40 8.45
ORCL 180420P00060000 P Apr 20, 2018 60.0 9.75 10.90
ORCL 180420P00065000 P Apr 20, 2018 65.0 14.15 16.15
ORCL 180420P00070000 P Apr 20, 2018 70.0 19.35 21.20
ORCL 180420P00075000 P Apr 20, 2018 75.0 24.20 26.40
ORCL 180518C00040000 C May 18, 2018 40.0 9.55 10.50
ORCL 180518C00045000 C May 18, 2018 45.0 5.20 5.60
ORCL 180518C00047000 C May 18, 2018 47.0 3.70 3.80
ORCL 180518C00048000 C May 18, 2018 48.0 3.00 3.10
ORCL 180518C00049000 C May 18, 2018 49.0 2.44 2.50
ORCL 180518C00050000 C May 18, 2018 50.0 1.92 1.97
ORCL 180518C00052500 C May 18, 2018 52.5 0.97 1.01
ORCL 180518C00055000 C May 18, 2018 55.0 0.44 0.47
ORCL 180518C00057500 C May 18, 2018 57.5 0.19 0.22
ORCL 180518C00060000 C May 18, 2018 60.0 0.08 0.10
ORCL 180518P00040000 P May 18, 2018 40.0 0.20 0.22
ORCL 180518P00045000 P May 18, 2018 45.0 0.71 0.74
ORCL 180518P00047000 P May 18, 2018 47.0 1.19 1.23
ORCL 180518P00048000 P May 18, 2018 48.0 1.52 1.56
ORCL 180518P00049000 P May 18, 2018 49.0 1.93 1.98
ORCL 180518P00050000 P May 18, 2018 50.0 2.42 2.45
ORCL 180518P00052500 P May 18, 2018 52.5 3.95 4.05
ORCL 180518P00055000 P May 18, 2018 55.0 5.50 6.10
ORCL 180518P00057500 P May 18, 2018 57.5 7.30 8.40
ORCL 180518P00060000 P May 18, 2018 60.0 9.70 10.80
ORCL 180615C00023000 C Jun 15, 2018 23.0 25.15 28.10
ORCL 180615C00025000 C Jun 15, 2018 25.0 23.10 26.05
ORCL 180615C00026000 C Jun 15, 2018 26.0 22.65 24.95
ORCL 180615C00027000 C Jun 15, 2018 27.0 21.15 24.40
ORCL 180615C00028000 C Jun 15, 2018 28.0 20.25 23.10
ORCL 180615C00029000 C Jun 15, 2018 29.0 18.90 21.95
ORCL 180615C00030000 C Jun 15, 2018 30.0 18.55 20.75
ORCL 180615C00031000 C Jun 15, 2018 31.0 17.40 19.80
ORCL 180615C00032000 C Jun 15, 2018 32.0 16.15 18.90
ORCL 180615C00033000 C Jun 15, 2018 33.0 16.25 17.75
ORCL 180615C00034000 C Jun 15, 2018 34.0 14.30 16.95
ORCL 180615C00035000 C Jun 15, 2018 35.0 14.00 16.60
ORCL 180615C00036000 C Jun 15, 2018 36.0 13.35 14.85
ORCL 180615C00037000 C Jun 15, 2018 37.0 12.65 12.90
ORCL 180615C00038000 C Jun 15, 2018 38.0 11.30 13.00
ORCL 180615C00039000 C Jun 15, 2018 39.0 10.45 11.95
ORCL 180615C00040000 C Jun 15, 2018 40.0 9.10 11.45
ORCL 180615C00041000 C Jun 15, 2018 41.0 8.65 9.70
ORCL 180615C00042000 C Jun 15, 2018 42.0 7.85 8.95
ORCL 180615C00043000 C Jun 15, 2018 43.0 6.85 8.90
ORCL 180615C00044000 C Jun 15, 2018 44.0 6.30 6.80
ORCL 180615C00045000 C Jun 15, 2018 45.0 5.50 5.85
ORCL 180615C00046000 C Jun 15, 2018 46.0 4.65 5.15
ORCL 180615C00047000 C Jun 15, 2018 47.0 4.05 4.15
ORCL 180615C00048000 C Jun 15, 2018 48.0 3.40 3.50
ORCL 180615C00049000 C Jun 15, 2018 49.0 2.82 2.88
ORCL 180615C00050000 C Jun 15, 2018 50.0 2.31 2.36
ORCL 180615C00052500 C Jun 15, 2018 52.5 1.31 1.35
ORCL 180615C00055000 C Jun 15, 2018 55.0 0.67 0.71
ORCL 180615C00057500 C Jun 15, 2018 57.5 0.33 0.37
ORCL 180615C00060000 C Jun 15, 2018 60.0 0.16 0.19
ORCL 180615C00065000 C Jun 15, 2018 65.0 0.03 0.06
ORCL 180615C00070000 C Jun 15, 2018 70.0 0.00 0.03
ORCL 180615C00075000 C Jun 15, 2018 75.0 0.00 0.03
ORCL 180615P00023000 P Jun 15, 2018 23.0 0.00 0.03
ORCL 180615P00025000 P Jun 15, 2018 25.0 0.00 0.04
ORCL 180615P00026000 P Jun 15, 2018 26.0 0.00 0.04
ORCL 180615P00027000 P Jun 15, 2018 27.0 0.01 0.04
ORCL 180615P00028000 P Jun 15, 2018 28.0 0.02 0.05
ORCL 180615P00029000 P Jun 15, 2018 29.0 0.03 0.06
ORCL 180615P00030000 P Jun 15, 2018 30.0 0.04 0.06
ORCL 180615P00031000 P Jun 15, 2018 31.0 0.05 0.07
ORCL 180615P00032000 P Jun 15, 2018 32.0 0.06 0.09
ORCL 180615P00033000 P Jun 15, 2018 33.0 0.08 0.10
ORCL 180615P00034000 P Jun 15, 2018 34.0 0.09 0.11
ORCL 180615P00035000 P Jun 15, 2018 35.0 0.11 0.16
ORCL 180615P00036000 P Jun 15, 2018 36.0 0.13 0.16
ORCL 180615P00037000 P Jun 15, 2018 37.0 0.16 0.19
ORCL 180615P00038000 P Jun 15, 2018 38.0 0.19 0.24
ORCL 180615P00039000 P Jun 15, 2018 39.0 0.24 0.28
ORCL 180615P00040000 P Jun 15, 2018 40.0 0.29 0.34
ORCL 180615P00041000 P Jun 15, 2018 41.0 0.37 0.42
ORCL 180615P00042000 P Jun 15, 2018 42.0 0.47 0.51
ORCL 180615P00043000 P Jun 15, 2018 43.0 0.59 0.63
ORCL 180615P00044000 P Jun 15, 2018 44.0 0.75 0.79
ORCL 180615P00045000 P Jun 15, 2018 45.0 0.94 0.98
ORCL 180615P00046000 P Jun 15, 2018 46.0 1.18 1.22
ORCL 180615P00047000 P Jun 15, 2018 47.0 1.47 1.51
ORCL 180615P00048000 P Jun 15, 2018 48.0 1.83 1.85
ORCL 180615P00049000 P Jun 15, 2018 49.0 2.23 2.27
ORCL 180615P00050000 P Jun 15, 2018 50.0 2.72 2.76
ORCL 180615P00052500 P Jun 15, 2018 52.5 4.15 4.30
ORCL 180615P00055000 P Jun 15, 2018 55.0 5.75 6.20
ORCL 180615P00057500 P Jun 15, 2018 57.5 7.80 8.50
ORCL 180615P00060000 P Jun 15, 2018 60.0 9.80 10.80
ORCL 180615P00065000 P Jun 15, 2018 65.0 14.40 16.05
ORCL 180615P00070000 P Jun 15, 2018 70.0 18.45 20.90
ORCL 180615P00075000 P Jun 15, 2018 75.0 23.55 26.30
ORCL 180921C00023000 C Sep 21, 2018 23.0 25.30 28.45
ORCL 180921C00025000 C Sep 21, 2018 25.0 23.30 26.30
ORCL 180921C00026000 C Sep 21, 2018 26.0 22.40 24.80
ORCL 180921C00027000 C Sep 21, 2018 27.0 21.35 24.15
ORCL 180921C00028000 C Sep 21, 2018 28.0 20.20 23.15
ORCL 180921C00029000 C Sep 21, 2018 29.0 19.20 22.05
ORCL 180921C00030000 C Sep 21, 2018 30.0 19.15 20.95
ORCL 180921C00031000 C Sep 21, 2018 31.0 17.70 20.00
ORCL 180921C00032000 C Sep 21, 2018 32.0 16.45 19.15
ORCL 180921C00033000 C Sep 21, 2018 33.0 16.40 17.90
ORCL 180921C00034000 C Sep 21, 2018 34.0 14.60 17.05
ORCL 180921C00035000 C Sep 21, 2018 35.0 14.35 16.15
ORCL 180921C00036000 C Sep 21, 2018 36.0 12.60 15.30
ORCL 180921C00037000 C Sep 21, 2018 37.0 12.00 14.35
ORCL 180921C00038000 C Sep 21, 2018 38.0 11.55 13.45
ORCL 180921C00039000 C Sep 21, 2018 39.0 10.60 12.60
ORCL 180921C00040000 C Sep 21, 2018 40.0 10.10 11.00
ORCL 180921C00041000 C Sep 21, 2018 41.0 9.45 10.30
ORCL 180921C00042000 C Sep 21, 2018 42.0 8.65 8.95
ORCL 180921C00043000 C Sep 21, 2018 43.0 7.80 8.10
ORCL 180921C00044000 C Sep 21, 2018 44.0 7.05 7.75
ORCL 180921C00045000 C Sep 21, 2018 45.0 6.40 6.65
ORCL 180921C00046000 C Sep 21, 2018 46.0 5.70 5.80
ORCL 180921C00047000 C Sep 21, 2018 47.0 5.05 5.15
ORCL 180921C00048000 C Sep 21, 2018 48.0 4.45 4.55
ORCL 180921C00049000 C Sep 21, 2018 49.0 3.90 4.00
ORCL 180921C00050000 C Sep 21, 2018 50.0 3.40 3.45
ORCL 180921C00052500 C Sep 21, 2018 52.5 2.34 2.38
ORCL 180921C00055000 C Sep 21, 2018 55.0 1.55 1.58
ORCL 180921C00057500 C Sep 21, 2018 57.5 0.99 1.02
ORCL 180921C00060000 C Sep 21, 2018 60.0 0.61 0.65
ORCL 180921C00065000 C Sep 21, 2018 65.0 0.24 0.27
ORCL 180921C00070000 C Sep 21, 2018 70.0 0.08 0.12
ORCL 180921C00075000 C Sep 21, 2018 75.0 0.03 0.08
ORCL 180921P00023000 P Sep 21, 2018 23.0 0.03 0.06
ORCL 180921P00025000 P Sep 21, 2018 25.0 0.05 0.08
ORCL 180921P00026000 P Sep 21, 2018 26.0 0.06 0.09
ORCL 180921P00027000 P Sep 21, 2018 27.0 0.07 0.10
ORCL 180921P00028000 P Sep 21, 2018 28.0 0.08 0.12
ORCL 180921P00029000 P Sep 21, 2018 29.0 0.10 0.14
ORCL 180921P00030000 P Sep 21, 2018 30.0 0.12 0.16
ORCL 180921P00031000 P Sep 21, 2018 31.0 0.14 0.17
ORCL 180921P00032000 P Sep 21, 2018 32.0 0.17 0.20
ORCL 180921P00033000 P Sep 21, 2018 33.0 0.20 0.23
ORCL 180921P00034000 P Sep 21, 2018 34.0 0.24 0.27
ORCL 180921P00035000 P Sep 21, 2018 35.0 0.28 0.32
ORCL 180921P00036000 P Sep 21, 2018 36.0 0.34 0.37
ORCL 180921P00037000 P Sep 21, 2018 37.0 0.41 0.44
ORCL 180921P00038000 P Sep 21, 2018 38.0 0.49 0.53
ORCL 180921P00039000 P Sep 21, 2018 39.0 0.59 0.63
ORCL 180921P00040000 P Sep 21, 2018 40.0 0.71 0.75
ORCL 180921P00041000 P Sep 21, 2018 41.0 0.84 0.90
ORCL 180921P00042000 P Sep 21, 2018 42.0 1.01 1.06
ORCL 180921P00043000 P Sep 21, 2018 43.0 1.21 1.25
ORCL 180921P00044000 P Sep 21, 2018 44.0 1.44 1.48
ORCL 180921P00045000 P Sep 21, 2018 45.0 1.71 1.75
ORCL 180921P00046000 P Sep 21, 2018 46.0 2.01 2.07
ORCL 180921P00047000 P Sep 21, 2018 47.0 2.36 2.40
ORCL 180921P00048000 P Sep 21, 2018 48.0 2.74 2.79
ORCL 180921P00049000 P Sep 21, 2018 49.0 3.15 3.25
ORCL 180921P00050000 P Sep 21, 2018 50.0 3.65 3.75
ORCL 180921P00052500 P Sep 21, 2018 52.5 5.05 5.15
ORCL 180921P00055000 P Sep 21, 2018 55.0 6.75 6.85
ORCL 180921P00057500 P Sep 21, 2018 57.5 8.70 8.85
ORCL 180921P00060000 P Sep 21, 2018 60.0 10.75 11.25
ORCL 180921P00065000 P Sep 21, 2018 65.0 15.60 15.95
ORCL 180921P00070000 P Sep 21, 2018 70.0 20.40 20.65
ORCL 180921P00075000 P Sep 21, 2018 75.0 25.40 25.80
ORCL 190118C00020000 C Jan 18, 2019 20.0 27.10 30.85
ORCL 190118C00023000 C Jan 18, 2019 23.0 25.85 27.90
ORCL 190118C00025000 C Jan 18, 2019 25.0 23.15 26.75
ORCL 190118C00028000 C Jan 18, 2019 28.0 21.55 23.20
ORCL 190118C00030000 C Jan 18, 2019 30.0 19.60 21.30
ORCL 190118C00033000 C Jan 18, 2019 33.0 16.00 17.65
ORCL 190118C00035000 C Jan 18, 2019 35.0 14.35 16.50
ORCL 190118C00037000 C Jan 18, 2019 37.0 13.40 14.65
ORCL 190118C00040000 C Jan 18, 2019 40.0 10.25 11.90
ORCL 190118C00042000 C Jan 18, 2019 42.0 9.30 10.00
ORCL 190118C00045000 C Jan 18, 2019 45.0 7.25 7.65
ORCL 190118C00047000 C Jan 18, 2019 47.0 6.00 6.15
ORCL 190118C00050000 C Jan 18, 2019 50.0 4.35 4.50
ORCL 190118C00052500 C Jan 18, 2019 52.5 3.25 3.40
ORCL 190118C00055000 C Jan 18, 2019 55.0 2.34 2.49
ORCL 190118C00057500 C Jan 18, 2019 57.5 1.65 1.80
ORCL 190118C00060000 C Jan 18, 2019 60.0 1.14 1.29
ORCL 190118C00065000 C Jan 18, 2019 65.0 0.59 0.65
ORCL 190118C00070000 C Jan 18, 2019 70.0 0.29 0.34
ORCL 190118C00075000 C Jan 18, 2019 75.0 0.13 0.18
ORCL 190118P00020000 P Jan 18, 2019 20.0 0.06 0.09
ORCL 190118P00023000 P Jan 18, 2019 23.0 0.10 0.15
ORCL 190118P00025000 P Jan 18, 2019 25.0 0.13 0.18
ORCL 190118P00028000 P Jan 18, 2019 28.0 0.21 0.25
ORCL 190118P00030000 P Jan 18, 2019 30.0 0.28 0.30
ORCL 190118P00033000 P Jan 18, 2019 33.0 0.45 0.48
ORCL 190118P00035000 P Jan 18, 2019 35.0 0.61 0.64
ORCL 190118P00037000 P Jan 18, 2019 37.0 0.81 0.86
ORCL 190118P00040000 P Jan 18, 2019 40.0 1.27 1.32
ORCL 190118P00042000 P Jan 18, 2019 42.0 1.69 1.71
ORCL 190118P00045000 P Jan 18, 2019 45.0 2.51 2.56
ORCL 190118P00047000 P Jan 18, 2019 47.0 3.20 3.30
ORCL 190118P00050000 P Jan 18, 2019 50.0 4.55 4.65
ORCL 190118P00052500 P Jan 18, 2019 52.5 5.90 6.00
ORCL 190118P00055000 P Jan 18, 2019 55.0 7.50 7.65
ORCL 190118P00057500 P Jan 18, 2019 57.5 9.35 9.45
ORCL 190118P00060000 P Jan 18, 2019 60.0 11.30 11.40
ORCL 190118P00065000 P Jan 18, 2019 65.0 15.70 16.00
ORCL 190118P00070000 P Jan 18, 2019 70.0 20.15 20.95
ORCL 190118P00075000 P Jan 18, 2019 75.0 25.30 25.75
ORCL 200117C00025000 C Jan 17, 2020 25.0 23.45 27.40
ORCL 200117C00028000 C Jan 17, 2020 28.0 21.50 24.60
ORCL 200117C00030000 C Jan 17, 2020 30.0 20.50 23.70
ORCL 200117C00033000 C Jan 17, 2020 33.0 17.95 19.30
ORCL 200117C00035000 C Jan 17, 2020 35.0 16.05 17.40
ORCL 200117C00038000 C Jan 17, 2020 38.0 14.05 15.45
ORCL 200117C00040000 C Jan 17, 2020 40.0 12.65 14.05
ORCL 200117C00043000 C Jan 17, 2020 43.0 10.60 12.05
ORCL 200117C00045000 C Jan 17, 2020 45.0 9.40 10.50
ORCL 200117C00047000 C Jan 17, 2020 47.0 8.35 9.65
ORCL 200117C00050000 C Jan 17, 2020 50.0 6.90 7.90
ORCL 200117C00052500 C Jan 17, 2020 52.5 5.70 6.55
ORCL 200117C00055000 C Jan 17, 2020 55.0 4.60 5.50
ORCL 200117C00057500 C Jan 17, 2020 57.5 3.60 4.65
ORCL 200117C00060000 C Jan 17, 2020 60.0 2.86 3.85
ORCL 200117C00065000 C Jan 17, 2020 65.0 2.35 2.71
ORCL 200117C00070000 C Jan 17, 2020 70.0 0.85 2.59
ORCL 200117C00075000 C Jan 17, 2020 75.0 0.40 1.48
ORCL 200117P00025000 P Jan 17, 2020 25.0 0.11 0.91
ORCL 200117P00028000 P Jan 17, 2020 28.0 0.24 1.29
ORCL 200117P00030000 P Jan 17, 2020 30.0 0.56 1.07
ORCL 200117P00033000 P Jan 17, 2020 33.0 0.74 1.96
ORCL 200117P00035000 P Jan 17, 2020 35.0 1.04 2.28
ORCL 200117P00038000 P Jan 17, 2020 38.0 1.60 2.90
ORCL 200117P00040000 P Jan 17, 2020 40.0 2.09 3.30
ORCL 200117P00043000 P Jan 17, 2020 43.0 2.95 4.10
ORCL 200117P00045000 P Jan 17, 2020 45.0 3.70 4.65
ORCL 200117P00047000 P Jan 17, 2020 47.0 4.50 5.55
ORCL 200117P00050000 P Jan 17, 2020 50.0 6.00 6.95
ORCL 200117P00052500 P Jan 17, 2020 52.5 7.30 8.05
ORCL 200117P00055000 P Jan 17, 2020 55.0 8.75 9.65
ORCL 200117P00057500 P Jan 17, 2020 57.5 10.30 11.35
ORCL 200117P00060000 P Jan 17, 2020 60.0 12.00 13.00
ORCL 200117P00065000 P Jan 17, 2020 65.0 16.50 16.90
ORCL 200117P00070000 P Jan 17, 2020 70.0 20.00 22.95
ORCL 200117P00075000 P Jan 17, 2020 75.0 24.80 27.10
OPRA data is delayed 15 minutes.