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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 141128C00029000 C 11/28/14 29.0 10.95 13.05
ORCL 141128C00030000 C 11/28/14 30.0 9.70 12.00
ORCL 141128C00031000 C 11/28/14 31.0 8.55 11.95
ORCL 141128C00031500 C 11/28/14 31.5 8.00 11.70
ORCL 141128C00032000 C 11/28/14 32.0 7.55 10.95
ORCL 141128C00032500 C 11/28/14 32.5 7.20 9.50
ORCL 141128C00033000 C 11/28/14 33.0 7.25 8.95
ORCL 141128C00033500 C 11/28/14 33.5 6.50 8.50
ORCL 141128C00034000 C 11/28/14 34.0 6.45 8.05
ORCL 141128C00034500 C 11/28/14 34.5 5.90 7.55
ORCL 141128C00035000 C 11/28/14 35.0 5.60 7.05
ORCL 141128C00035500 C 11/28/14 35.5 5.05 6.45
ORCL 141128C00036000 C 11/28/14 36.0 4.80 5.95
ORCL 141128C00036500 C 11/28/14 36.5 4.45 5.45
ORCL 141128C00037000 C 11/28/14 37.0 3.95 4.95
ORCL 141128C00037500 C 11/28/14 37.5 3.45 4.45
ORCL 141128C00038000 C 11/28/14 38.0 3.05 3.95
ORCL 141128C00038500 C 11/28/14 38.5 2.67 3.45
ORCL 141128C00039000 C 11/28/14 39.0 2.17 3.00
ORCL 141128C00039500 C 11/28/14 39.5 1.67 2.45
ORCL 141128C00040000 C 11/28/14 40.0 1.59 1.95
ORCL 141128C00040500 C 11/28/14 40.5 0.67 1.44
ORCL 141128C00041000 C 11/28/14 41.0 0.56 0.93
ORCL 141128C00041500 C 11/28/14 41.5 0.35 0.46
ORCL 141128C00042000 C 11/28/14 42.0 0.04 0.07
ORCL 141128C00042500 C 11/28/14 42.5 0.00 0.02
ORCL 141128C00043000 C 11/28/14 43.0 0.00 0.02
ORCL 141128C00043500 C 11/28/14 43.5 0.00 0.02
ORCL 141128C00044000 C 11/28/14 44.0 0.00 0.02
ORCL 141128C00044500 C 11/28/14 44.5 0.00 0.02
ORCL 141128C00045000 C 11/28/14 45.0 0.00 0.02
ORCL 141128C00045500 C 11/28/14 45.5 0.00 0.02
ORCL 141128C00046000 C 11/28/14 46.0 0.00 0.02
ORCL 141128C00046500 C 11/28/14 46.5 0.00 0.02
ORCL 141128C00047000 C 11/28/14 47.0 0.00 0.02
ORCL 141128C00047500 C 11/28/14 47.5 0.00 0.02
ORCL 141128C00048000 C 11/28/14 48.0 0.00 0.02
ORCL 141128C00048500 C 11/28/14 48.5 0.00 0.02
ORCL 141128C00049000 C 11/28/14 49.0 0.00 0.02
ORCL 141128C00050000 C 11/28/14 50.0 0.00 0.02
ORCL 141128P00029000 P 11/28/14 29.0 0.00 0.02
ORCL 141128P00030000 P 11/28/14 30.0 0.00 0.02
ORCL 141128P00031000 P 11/28/14 31.0 0.00 0.02
ORCL 141128P00031500 P 11/28/14 31.5 0.00 0.02
ORCL 141128P00032000 P 11/28/14 32.0 0.00 0.02
ORCL 141128P00032500 P 11/28/14 32.5 0.00 0.02
ORCL 141128P00033000 P 11/28/14 33.0 0.00 0.02
ORCL 141128P00033500 P 11/28/14 33.5 0.00 0.02
ORCL 141128P00034000 P 11/28/14 34.0 0.00 0.02
ORCL 141128P00034500 P 11/28/14 34.5 0.00 0.02
ORCL 141128P00035000 P 11/28/14 35.0 0.00 0.02
ORCL 141128P00035500 P 11/28/14 35.5 0.00 0.02
ORCL 141128P00036000 P 11/28/14 36.0 0.00 0.02
ORCL 141128P00036500 P 11/28/14 36.5 0.00 0.02
ORCL 141128P00037000 P 11/28/14 37.0 0.00 0.02
ORCL 141128P00037500 P 11/28/14 37.5 0.00 0.02
ORCL 141128P00038000 P 11/28/14 38.0 0.00 0.02
ORCL 141128P00038500 P 11/28/14 38.5 0.00 0.01
ORCL 141128P00039000 P 11/28/14 39.0 0.00 0.01
ORCL 141128P00039500 P 11/28/14 39.5 0.00 0.01
ORCL 141128P00040000 P 11/28/14 40.0 0.00 0.02
ORCL 141128P00040500 P 11/28/14 40.5 0.00 0.02
ORCL 141128P00041000 P 11/28/14 41.0 0.00 0.04
ORCL 141128P00041500 P 11/28/14 41.5 0.02 0.06
ORCL 141128P00042000 P 11/28/14 42.0 0.13 0.23
ORCL 141128P00042500 P 11/28/14 42.5 0.56 0.87
ORCL 141128P00043000 P 11/28/14 43.0 1.01 1.56
ORCL 141128P00043500 P 11/28/14 43.5 1.50 2.06
ORCL 141128P00044000 P 11/28/14 44.0 2.00 2.57
ORCL 141128P00044500 P 11/28/14 44.5 2.50 3.10
ORCL 141128P00045000 P 11/28/14 45.0 3.00 3.60
ORCL 141128P00045500 P 11/28/14 45.5 3.00 4.20
ORCL 141128P00046000 P 11/28/14 46.0 3.90 4.60
ORCL 141128P00046500 P 11/28/14 46.5 3.95 5.20
ORCL 141128P00047000 P 11/28/14 47.0 4.60 5.70
ORCL 141128P00047500 P 11/28/14 47.5 5.10 6.20
ORCL 141128P00048000 P 11/28/14 48.0 5.60 6.60
ORCL 141128P00048500 P 11/28/14 48.5 6.10 7.10
ORCL 141128P00049000 P 11/28/14 49.0 6.65 7.60
ORCL 141128P00050000 P 11/28/14 50.0 6.70 8.60
ORCL 141205C00030000 C 12/05/14 30.0 9.55 13.65
ORCL 141205C00030500 C 12/05/14 30.5 8.90 12.90
ORCL 141205C00031000 C 12/05/14 31.0 9.10 12.40
ORCL 141205C00031500 C 12/05/14 31.5 8.20 11.80
ORCL 141205C00032000 C 12/05/14 32.0 8.00 11.40
ORCL 141205C00032500 C 12/05/14 32.5 7.05 10.90
ORCL 141205C00033000 C 12/05/14 33.0 7.00 10.40
ORCL 141205C00033500 C 12/05/14 33.5 6.60 10.00
ORCL 141205C00034000 C 12/05/14 34.0 7.10 8.10
ORCL 141205C00034500 C 12/05/14 34.5 6.60 7.50
ORCL 141205C00035000 C 12/05/14 35.0 6.15 6.95
ORCL 141205C00035500 C 12/05/14 35.5 5.60 6.60
ORCL 141205C00036000 C 12/05/14 36.0 5.00 5.95
ORCL 141205C00036500 C 12/05/14 36.5 4.40 5.45
ORCL 141205C00037000 C 12/05/14 37.0 3.90 5.00
ORCL 141205C00037500 C 12/05/14 37.5 3.60 4.45
ORCL 141205C00038000 C 12/05/14 38.0 3.10 3.95
ORCL 141205C00038500 C 12/05/14 38.5 2.40 3.45
ORCL 141205C00039000 C 12/05/14 39.0 2.00 3.10
ORCL 141205C00039500 C 12/05/14 39.5 2.15 2.52
ORCL 141205C00040000 C 12/05/14 40.0 1.80 1.98
ORCL 141205C00040500 C 12/05/14 40.5 1.21 1.51
ORCL 141205C00041000 C 12/05/14 41.0 0.96 1.01
ORCL 141205C00041500 C 12/05/14 41.5 0.55 0.60
ORCL 141205C00042000 C 12/05/14 42.0 0.25 0.28
ORCL 141205C00042500 C 12/05/14 42.5 0.08 0.11
ORCL 141205C00043000 C 12/05/14 43.0 0.00 0.04
ORCL 141205C00043500 C 12/05/14 43.5 0.00 0.03
ORCL 141205C00044000 C 12/05/14 44.0 0.00 0.02
ORCL 141205C00044500 C 12/05/14 44.5 0.00 0.02
ORCL 141205C00045000 C 12/05/14 45.0 0.00 0.02
ORCL 141205C00045500 C 12/05/14 45.5 0.00 0.02
ORCL 141205C00046000 C 12/05/14 46.0 0.00 0.02
ORCL 141205C00046500 C 12/05/14 46.5 0.00 0.02
ORCL 141205C00047000 C 12/05/14 47.0 0.00 0.02
ORCL 141205C00047500 C 12/05/14 47.5 0.00 0.02
ORCL 141205C00048000 C 12/05/14 48.0 0.00 0.02
ORCL 141205C00048500 C 12/05/14 48.5 0.00 0.02
ORCL 141205C00049000 C 12/05/14 49.0 0.00 0.02
ORCL 141205C00049500 C 12/05/14 49.5 0.00 0.02
ORCL 141205C00050000 C 12/05/14 50.0 0.00 0.15
ORCL 141205P00030000 P 12/05/14 30.0 0.00 0.02
ORCL 141205P00030500 P 12/05/14 30.5 0.00 0.02
ORCL 141205P00031000 P 12/05/14 31.0 0.00 0.02
ORCL 141205P00031500 P 12/05/14 31.5 0.00 0.02
ORCL 141205P00032000 P 12/05/14 32.0 0.00 0.02
ORCL 141205P00032500 P 12/05/14 32.5 0.00 0.02
ORCL 141205P00033000 P 12/05/14 33.0 0.00 0.02
ORCL 141205P00033500 P 12/05/14 33.5 0.00 0.02
ORCL 141205P00034000 P 12/05/14 34.0 0.00 0.02
ORCL 141205P00034500 P 12/05/14 34.5 0.00 0.02
ORCL 141205P00035000 P 12/05/14 35.0 0.00 0.02
ORCL 141205P00035500 P 12/05/14 35.5 0.00 0.02
ORCL 141205P00036000 P 12/05/14 36.0 0.00 0.02
ORCL 141205P00036500 P 12/05/14 36.5 0.00 0.02
ORCL 141205P00037000 P 12/05/14 37.0 0.00 0.03
ORCL 141205P00037500 P 12/05/14 37.5 0.00 0.03
ORCL 141205P00038000 P 12/05/14 38.0 0.00 0.03
ORCL 141205P00038500 P 12/05/14 38.5 0.00 0.04
ORCL 141205P00039000 P 12/05/14 39.0 0.01 0.06
ORCL 141205P00039500 P 12/05/14 39.5 0.01 0.06
ORCL 141205P00040000 P 12/05/14 40.0 0.03 0.08
ORCL 141205P00040500 P 12/05/14 40.5 0.04 0.09
ORCL 141205P00041000 P 12/05/14 41.0 0.08 0.11
ORCL 141205P00041500 P 12/05/14 41.5 0.16 0.18
ORCL 141205P00042000 P 12/05/14 42.0 0.36 0.39
ORCL 141205P00042500 P 12/05/14 42.5 0.67 0.73
ORCL 141205P00043000 P 12/05/14 43.0 1.10 1.36
ORCL 141205P00043500 P 12/05/14 43.5 1.55 1.87
ORCL 141205P00044000 P 12/05/14 44.0 1.34 2.99
ORCL 141205P00044500 P 12/05/14 44.5 1.82 3.50
ORCL 141205P00045000 P 12/05/14 45.0 2.93 3.65
ORCL 141205P00045500 P 12/05/14 45.5 3.00 3.90
ORCL 141205P00046000 P 12/05/14 46.0 2.83 4.65
ORCL 141205P00046500 P 12/05/14 46.5 4.05 5.15
ORCL 141205P00047000 P 12/05/14 47.0 3.80 5.70
ORCL 141205P00047500 P 12/05/14 47.5 3.95 6.05
ORCL 141205P00048000 P 12/05/14 48.0 4.60 6.65
ORCL 141205P00048500 P 12/05/14 48.5 4.80 6.90
ORCL 141205P00049000 P 12/05/14 49.0 5.55 8.20
ORCL 141205P00049500 P 12/05/14 49.5 6.10 8.50
ORCL 141205P00050000 P 12/05/14 50.0 6.20 10.55
ORCL 141212C00031000 C 12/12/14 31.0 9.10 12.40
ORCL 141212C00031500 C 12/12/14 31.5 8.60 12.05
ORCL 141212C00032000 C 12/12/14 32.0 7.90 10.05
ORCL 141212C00032500 C 12/12/14 32.5 7.40 9.55
ORCL 141212C00033000 C 12/12/14 33.0 7.10 9.05
ORCL 141212C00033500 C 12/12/14 33.5 6.80 9.00
ORCL 141212C00034000 C 12/12/14 34.0 7.05 8.00
ORCL 141212C00034500 C 12/12/14 34.5 6.65 7.50
ORCL 141212C00035000 C 12/12/14 35.0 6.10 7.00
ORCL 141212C00035500 C 12/12/14 35.5 5.65 6.50
ORCL 141212C00036000 C 12/12/14 36.0 5.15 5.95
ORCL 141212C00036500 C 12/12/14 36.5 4.65 5.50
ORCL 141212C00037000 C 12/12/14 37.0 4.10 5.00
ORCL 141212C00037500 C 12/12/14 37.5 3.60 4.50
ORCL 141212C00038000 C 12/12/14 38.0 3.30 4.00
ORCL 141212C00038500 C 12/12/14 38.5 2.60 3.50
ORCL 141212C00039000 C 12/12/14 39.0 2.22 3.10
ORCL 141212C00039500 C 12/12/14 39.5 1.78 2.55
ORCL 141212C00040000 C 12/12/14 40.0 1.77 2.06
ORCL 141212C00040500 C 12/12/14 40.5 1.47 1.54
ORCL 141212C00041000 C 12/12/14 41.0 1.04 1.10
ORCL 141212C00041500 C 12/12/14 41.5 0.66 0.72
ORCL 141212C00042000 C 12/12/14 42.0 0.37 0.42
ORCL 141212C00042500 C 12/12/14 42.5 0.18 0.21
ORCL 141212C00043000 C 12/12/14 43.0 0.04 0.10
ORCL 141212C00043500 C 12/12/14 43.5 0.00 0.04
ORCL 141212C00044000 C 12/12/14 44.0 0.00 0.03
ORCL 141212C00044500 C 12/12/14 44.5 0.00 0.03
ORCL 141212C00045000 C 12/12/14 45.0 0.00 0.03
ORCL 141212C00045500 C 12/12/14 45.5 0.00 0.02
ORCL 141212C00046000 C 12/12/14 46.0 0.00 0.02
ORCL 141212C00046500 C 12/12/14 46.5 0.00 0.02
ORCL 141212C00047000 C 12/12/14 47.0 0.00 0.02
ORCL 141212C00047500 C 12/12/14 47.5 0.00 0.02
ORCL 141212C00048000 C 12/12/14 48.0 0.00 0.02
ORCL 141212C00048500 C 12/12/14 48.5 0.00 0.02
ORCL 141212C00049000 C 12/12/14 49.0 0.00 0.02
ORCL 141212C00049500 C 12/12/14 49.5 0.00 0.02
ORCL 141212P00031000 P 12/12/14 31.0 0.00 0.02
ORCL 141212P00031500 P 12/12/14 31.5 0.00 0.02
ORCL 141212P00032000 P 12/12/14 32.0 0.00 0.02
ORCL 141212P00032500 P 12/12/14 32.5 0.00 0.02
ORCL 141212P00033000 P 12/12/14 33.0 0.00 0.02
ORCL 141212P00033500 P 12/12/14 33.5 0.00 0.02
ORCL 141212P00034000 P 12/12/14 34.0 0.00 0.02
ORCL 141212P00034500 P 12/12/14 34.5 0.00 0.03
ORCL 141212P00035000 P 12/12/14 35.0 0.00 0.03
ORCL 141212P00035500 P 12/12/14 35.5 0.00 0.03
ORCL 141212P00036000 P 12/12/14 36.0 0.00 0.03
ORCL 141212P00036500 P 12/12/14 36.5 0.00 0.04
ORCL 141212P00037000 P 12/12/14 37.0 0.01 0.05
ORCL 141212P00037500 P 12/12/14 37.5 0.01 0.06
ORCL 141212P00038000 P 12/12/14 38.0 0.01 0.07
ORCL 141212P00038500 P 12/12/14 38.5 0.02 0.08
ORCL 141212P00039000 P 12/12/14 39.0 0.03 0.09
ORCL 141212P00039500 P 12/12/14 39.5 0.04 0.09
ORCL 141212P00040000 P 12/12/14 40.0 0.06 0.11
ORCL 141212P00040500 P 12/12/14 40.5 0.10 0.13
ORCL 141212P00041000 P 12/12/14 41.0 0.16 0.21
ORCL 141212P00041500 P 12/12/14 41.5 0.28 0.33
ORCL 141212P00042000 P 12/12/14 42.0 0.47 0.54
ORCL 141212P00042500 P 12/12/14 42.5 0.78 0.83
ORCL 141212P00043000 P 12/12/14 43.0 1.15 1.51
ORCL 141212P00043500 P 12/12/14 43.5 1.54 2.08
ORCL 141212P00044000 P 12/12/14 44.0 2.03 2.49
ORCL 141212P00044500 P 12/12/14 44.5 1.86 3.50
ORCL 141212P00045000 P 12/12/14 45.0 2.32 4.00
ORCL 141212P00045500 P 12/12/14 45.5 2.88 4.70
ORCL 141212P00046000 P 12/12/14 46.0 3.35 4.80
ORCL 141212P00046500 P 12/12/14 46.5 3.20 6.45
ORCL 141212P00047000 P 12/12/14 47.0 3.45 6.90
ORCL 141212P00047500 P 12/12/14 47.5 3.95 7.40
ORCL 141212P00048000 P 12/12/14 48.0 4.60 7.90
ORCL 141212P00048500 P 12/12/14 48.5 5.10 8.40
ORCL 141212P00049000 P 12/12/14 49.0 5.40 8.15
ORCL 141212P00049500 P 12/12/14 49.5 6.10 8.60
ORCL 141220C00023000 C 12/20/14 23.0 16.40 20.00
ORCL 141220C00024000 C 12/20/14 24.0 15.55 19.40
ORCL 141220C00025000 C 12/20/14 25.0 14.55 18.40
ORCL 141220C00026000 C 12/20/14 26.0 14.10 17.55
ORCL 141220C00027000 C 12/20/14 27.0 12.70 15.95
ORCL 141220C00028000 C 12/20/14 28.0 11.90 14.95
ORCL 141220C00029000 C 12/20/14 29.0 10.95 13.30
ORCL 141220C00030000 C 12/20/14 30.0 9.95 11.95
ORCL 141220C00031000 C 12/20/14 31.0 8.65 11.05
ORCL 141220C00031500 C 12/20/14 31.5 8.15 11.40
ORCL 141220C00032000 C 12/20/14 32.0 9.00 9.95
ORCL 141220C00032500 C 12/20/14 32.5 8.50 9.50
ORCL 141220C00033000 C 12/20/14 33.0 8.00 9.00
ORCL 141220C00033500 C 12/20/14 33.5 7.50 8.50
ORCL 141220C00034000 C 12/20/14 34.0 7.00 8.00
ORCL 141220C00034500 C 12/20/14 34.5 6.50 7.50
ORCL 141220C00035000 C 12/20/14 35.0 6.00 7.00
ORCL 141220C00035500 C 12/20/14 35.5 5.55 6.50
ORCL 141220C00036000 C 12/20/14 36.0 5.55 6.00
ORCL 141220C00036500 C 12/20/14 36.5 4.55 5.55
ORCL 141220C00037000 C 12/20/14 37.0 4.50 5.00
ORCL 141220C00037500 C 12/20/14 37.5 4.00 4.55
ORCL 141220C00038000 C 12/20/14 38.0 3.95 4.05
ORCL 141220C00038500 C 12/20/14 38.5 3.35 3.60
ORCL 141220C00039000 C 12/20/14 39.0 3.00 3.15
ORCL 141220C00039500 C 12/20/14 39.5 2.59 2.67
ORCL 141220C00040000 C 12/20/14 40.0 2.15 2.22
ORCL 141220C00040500 C 12/20/14 40.5 1.74 1.83
ORCL 141220C00041000 C 12/20/14 41.0 1.39 1.45
ORCL 141220C00041500 C 12/20/14 41.5 1.06 1.12
ORCL 141220C00042000 C 12/20/14 42.0 0.80 0.83
ORCL 141220C00042500 C 12/20/14 42.5 0.57 0.60
ORCL 141220C00043000 C 12/20/14 43.0 0.39 0.40
ORCL 141220C00043500 C 12/20/14 43.5 0.26 0.28
ORCL 141220C00044000 C 12/20/14 44.0 0.17 0.19
ORCL 141220C00044500 C 12/20/14 44.5 0.10 0.13
ORCL 141220C00045000 C 12/20/14 45.0 0.06 0.08
ORCL 141220C00045500 C 12/20/14 45.5 0.03 0.06
ORCL 141220C00046000 C 12/20/14 46.0 0.02 0.04
ORCL 141220C00046500 C 12/20/14 46.5 0.01 0.04
ORCL 141220C00047000 C 12/20/14 47.0 0.01 0.03
ORCL 141220C00047500 C 12/20/14 47.5 0.00 0.03
ORCL 141220C00048000 C 12/20/14 48.0 0.00 0.03
ORCL 141220C00048500 C 12/20/14 48.5 0.00 0.03
ORCL 141220C00049000 C 12/20/14 49.0 0.00 0.03
ORCL 141220C00049500 C 12/20/14 49.5 0.00 0.02
ORCL 141220C00050000 C 12/20/14 50.0 0.00 0.01
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 0.02
ORCL 141220P00028000 P 12/20/14 28.0 0.00 0.02
ORCL 141220P00029000 P 12/20/14 29.0 0.00 0.03
ORCL 141220P00030000 P 12/20/14 30.0 0.00 0.02
ORCL 141220P00031000 P 12/20/14 31.0 0.01 0.02
ORCL 141220P00031500 P 12/20/14 31.5 0.01 0.03
ORCL 141220P00032000 P 12/20/14 32.0 0.01 0.03
ORCL 141220P00032500 P 12/20/14 32.5 0.01 0.03
ORCL 141220P00033000 P 12/20/14 33.0 0.01 0.03
ORCL 141220P00033500 P 12/20/14 33.5 0.02 0.04
ORCL 141220P00034000 P 12/20/14 34.0 0.02 0.04
ORCL 141220P00034500 P 12/20/14 34.5 0.03 0.05
ORCL 141220P00035000 P 12/20/14 35.0 0.03 0.05
ORCL 141220P00035500 P 12/20/14 35.5 0.04 0.06
ORCL 141220P00036000 P 12/20/14 36.0 0.06 0.07
ORCL 141220P00036500 P 12/20/14 36.5 0.05 0.08
ORCL 141220P00037000 P 12/20/14 37.0 0.08 0.09
ORCL 141220P00037500 P 12/20/14 37.5 0.08 0.10
ORCL 141220P00038000 P 12/20/14 38.0 0.10 0.12
ORCL 141220P00038500 P 12/20/14 38.5 0.13 0.15
ORCL 141220P00039000 P 12/20/14 39.0 0.17 0.19
ORCL 141220P00039500 P 12/20/14 39.5 0.22 0.24
ORCL 141220P00040000 P 12/20/14 40.0 0.30 0.31
ORCL 141220P00040500 P 12/20/14 40.5 0.40 0.41
ORCL 141220P00041000 P 12/20/14 41.0 0.52 0.54
ORCL 141220P00041500 P 12/20/14 41.5 0.69 0.72
ORCL 141220P00042000 P 12/20/14 42.0 0.90 0.93
ORCL 141220P00042500 P 12/20/14 42.5 1.16 1.20
ORCL 141220P00043000 P 12/20/14 43.0 1.48 1.53
ORCL 141220P00043500 P 12/20/14 43.5 1.84 1.91
ORCL 141220P00044000 P 12/20/14 44.0 2.22 2.60
ORCL 141220P00044500 P 12/20/14 44.5 2.66 3.20
ORCL 141220P00045000 P 12/20/14 45.0 3.10 3.70
ORCL 141220P00045500 P 12/20/14 45.5 3.60 4.00
ORCL 141220P00046000 P 12/20/14 46.0 4.10 4.50
ORCL 141220P00046500 P 12/20/14 46.5 4.55 5.00
ORCL 141220P00047000 P 12/20/14 47.0 5.05 5.50
ORCL 141220P00047500 P 12/20/14 47.5 5.55 6.00
ORCL 141220P00048000 P 12/20/14 48.0 6.05 6.50
ORCL 141220P00048500 P 12/20/14 48.5 6.50 7.00
ORCL 141220P00049000 P 12/20/14 49.0 6.85 8.15
ORCL 141220P00049500 P 12/20/14 49.5 7.35 8.00
ORCL 141220P00050000 P 12/20/14 50.0 7.90 8.50
ORCL 141226C00031000 C 12/26/14 31.0 8.60 11.95
ORCL 141226C00032000 C 12/26/14 32.0 8.75 10.00
ORCL 141226C00032500 C 12/26/14 32.5 8.25 9.55
ORCL 141226C00033000 C 12/26/14 33.0 7.95 9.00
ORCL 141226C00033500 C 12/26/14 33.5 7.45 8.55
ORCL 141226C00034000 C 12/26/14 34.0 7.10 8.00
ORCL 141226C00034500 C 12/26/14 34.5 6.65 7.55
ORCL 141226C00035000 C 12/26/14 35.0 6.15 7.05
ORCL 141226C00035500 C 12/26/14 35.5 5.55 6.55
ORCL 141226C00036000 C 12/26/14 36.0 5.10 6.10
ORCL 141226C00036500 C 12/26/14 36.5 4.70 5.55
ORCL 141226C00037000 C 12/26/14 37.0 4.15 5.10
ORCL 141226C00037500 C 12/26/14 37.5 3.55 4.65
ORCL 141226C00038000 C 12/26/14 38.0 3.75 4.10
ORCL 141226C00038500 C 12/26/14 38.5 3.45 3.65
ORCL 141226C00039000 C 12/26/14 39.0 3.05 3.20
ORCL 141226C00039500 C 12/26/14 39.5 2.58 2.73
ORCL 141226C00040000 C 12/26/14 40.0 2.24 2.31
ORCL 141226C00040500 C 12/26/14 40.5 1.84 1.91
ORCL 141226C00041000 C 12/26/14 41.0 1.47 1.54
ORCL 141226C00041500 C 12/26/14 41.5 1.15 1.21
ORCL 141226C00042000 C 12/26/14 42.0 0.86 0.90
ORCL 141226C00042500 C 12/26/14 42.5 0.63 0.68
ORCL 141226C00043000 C 12/26/14 43.0 0.43 0.48
ORCL 141226C00043500 C 12/26/14 43.5 0.26 0.33
ORCL 141226C00044000 C 12/26/14 44.0 0.19 0.23
ORCL 141226C00044500 C 12/26/14 44.5 0.10 0.15
ORCL 141226C00045000 C 12/26/14 45.0 0.06 0.11
ORCL 141226C00045500 C 12/26/14 45.5 0.03 0.08
ORCL 141226C00046000 C 12/26/14 46.0 0.02 0.07
ORCL 141226C00046500 C 12/26/14 46.5 0.01 0.05
ORCL 141226C00047000 C 12/26/14 47.0 0.00 0.04
ORCL 141226C00047500 C 12/26/14 47.5 0.00 0.04
ORCL 141226C00048000 C 12/26/14 48.0 0.00 0.03
ORCL 141226C00048500 C 12/26/14 48.5 0.00 0.03
ORCL 141226C00049000 C 12/26/14 49.0 0.00 0.03
ORCL 141226C00049500 C 12/26/14 49.5 0.00 0.03
ORCL 141226P00031000 P 12/26/14 31.0 0.00 0.03
ORCL 141226P00032000 P 12/26/14 32.0 0.00 0.03
ORCL 141226P00032500 P 12/26/14 32.5 0.01 0.03
ORCL 141226P00033000 P 12/26/14 33.0 0.02 0.04
ORCL 141226P00033500 P 12/26/14 33.5 0.02 0.04
ORCL 141226P00034000 P 12/26/14 34.0 0.02 0.06
ORCL 141226P00034500 P 12/26/14 34.5 0.03 0.08
ORCL 141226P00035000 P 12/26/14 35.0 0.01 0.10
ORCL 141226P00035500 P 12/26/14 35.5 0.01 0.12
ORCL 141226P00036000 P 12/26/14 36.0 0.05 0.14
ORCL 141226P00036500 P 12/26/14 36.5 0.04 0.16
ORCL 141226P00037000 P 12/26/14 37.0 0.06 0.18
ORCL 141226P00037500 P 12/26/14 37.5 0.08 0.21
ORCL 141226P00038000 P 12/26/14 38.0 0.13 0.22
ORCL 141226P00038500 P 12/26/14 38.5 0.17 0.23
ORCL 141226P00039000 P 12/26/14 39.0 0.20 0.30
ORCL 141226P00039500 P 12/26/14 39.5 0.27 0.31
ORCL 141226P00040000 P 12/26/14 40.0 0.34 0.42
ORCL 141226P00040500 P 12/26/14 40.5 0.44 0.55
ORCL 141226P00041000 P 12/26/14 41.0 0.58 0.68
ORCL 141226P00041500 P 12/26/14 41.5 0.76 0.87
ORCL 141226P00042000 P 12/26/14 42.0 0.98 1.01
ORCL 141226P00042500 P 12/26/14 42.5 1.22 1.35
ORCL 141226P00043000 P 12/26/14 43.0 1.53 1.66
ORCL 141226P00043500 P 12/26/14 43.5 1.88 2.01
ORCL 141226P00044000 P 12/26/14 44.0 2.25 2.41
ORCL 141226P00044500 P 12/26/14 44.5 2.65 3.20
ORCL 141226P00045000 P 12/26/14 45.0 3.10 3.70
ORCL 141226P00045500 P 12/26/14 45.5 3.60 4.55
ORCL 141226P00046000 P 12/26/14 46.0 4.05 4.90
ORCL 141226P00046500 P 12/26/14 46.5 4.50 5.65
ORCL 141226P00047000 P 12/26/14 47.0 5.05 6.15
ORCL 141226P00047500 P 12/26/14 47.5 5.55 6.65
ORCL 141226P00048000 P 12/26/14 48.0 6.00 7.15
ORCL 141226P00048500 P 12/26/14 48.5 5.75 7.70
ORCL 141226P00049000 P 12/26/14 49.0 5.60 8.90
ORCL 141226P00049500 P 12/26/14 49.5 6.15 8.50
ORCL 150102C00032000 C 01/02/15 32.0 8.75 10.05
ORCL 150102C00033000 C 01/02/15 33.0 8.05 9.05
ORCL 150102C00033500 C 01/02/15 33.5 7.55 8.50
ORCL 150102C00034000 C 01/02/15 34.0 7.15 8.05
ORCL 150102C00034500 C 01/02/15 34.5 6.65 7.55
ORCL 150102C00035000 C 01/02/15 35.0 6.15 7.05
ORCL 150102C00035500 C 01/02/15 35.5 5.65 6.60
ORCL 150102C00036000 C 01/02/15 36.0 5.20 6.10
ORCL 150102C00036500 C 01/02/15 36.5 4.65 5.60
ORCL 150102C00037000 C 01/02/15 37.0 4.25 5.10
ORCL 150102C00037500 C 01/02/15 37.5 3.55 4.60
ORCL 150102C00038000 C 01/02/15 38.0 3.75 4.15
ORCL 150102C00038500 C 01/02/15 38.5 3.45 3.70
ORCL 150102C00039000 C 01/02/15 39.0 3.05 3.25
ORCL 150102C00039500 C 01/02/15 39.5 2.61 2.76
ORCL 150102C00040000 C 01/02/15 40.0 2.25 2.35
ORCL 150102C00040500 C 01/02/15 40.5 1.87 1.95
ORCL 150102C00041000 C 01/02/15 41.0 1.51 1.58
ORCL 150102C00041500 C 01/02/15 41.5 1.15 1.26
ORCL 150102C00042000 C 01/02/15 42.0 0.91 0.97
ORCL 150102C00042500 C 01/02/15 42.5 0.67 0.73
ORCL 150102C00043000 C 01/02/15 43.0 0.48 0.53
ORCL 150102C00043500 C 01/02/15 43.5 0.34 0.38
ORCL 150102C00044000 C 01/02/15 44.0 0.19 0.26
ORCL 150102C00044500 C 01/02/15 44.5 0.12 0.18
ORCL 150102C00045000 C 01/02/15 45.0 0.07 0.12
ORCL 150102C00045500 C 01/02/15 45.5 0.04 0.09
ORCL 150102C00046000 C 01/02/15 46.0 0.03 0.07
ORCL 150102C00046500 C 01/02/15 46.5 0.01 0.06
ORCL 150102C00047000 C 01/02/15 47.0 0.01 0.05
ORCL 150102C00047500 C 01/02/15 47.5 0.00 0.04
ORCL 150102C00048000 C 01/02/15 48.0 0.00 0.04
ORCL 150102C00048500 C 01/02/15 48.5 0.00 0.03
ORCL 150102C00049000 C 01/02/15 49.0 0.00 0.03
ORCL 150102C00049500 C 01/02/15 49.5 0.00 0.03
ORCL 150102P00032000 P 01/02/15 32.0 0.01 0.04
ORCL 150102P00033000 P 01/02/15 33.0 0.02 0.05
ORCL 150102P00033500 P 01/02/15 33.5 0.02 0.07
ORCL 150102P00034000 P 01/02/15 34.0 0.01 0.08
ORCL 150102P00034500 P 01/02/15 34.5 0.01 0.10
ORCL 150102P00035000 P 01/02/15 35.0 0.02 0.12
ORCL 150102P00035500 P 01/02/15 35.5 0.04 0.14
ORCL 150102P00036000 P 01/02/15 36.0 0.06 0.16
ORCL 150102P00036500 P 01/02/15 36.5 0.05 0.18
ORCL 150102P00037000 P 01/02/15 37.0 0.10 0.20
ORCL 150102P00037500 P 01/02/15 37.5 0.10 0.21
ORCL 150102P00038000 P 01/02/15 38.0 0.15 0.23
ORCL 150102P00038500 P 01/02/15 38.5 0.19 0.25
ORCL 150102P00039000 P 01/02/15 39.0 0.24 0.30
ORCL 150102P00039500 P 01/02/15 39.5 0.30 0.37
ORCL 150102P00040000 P 01/02/15 40.0 0.38 0.41
ORCL 150102P00040500 P 01/02/15 40.5 0.49 0.52
ORCL 150102P00041000 P 01/02/15 41.0 0.61 0.74
ORCL 150102P00041500 P 01/02/15 41.5 0.80 0.85
ORCL 150102P00042000 P 01/02/15 42.0 1.01 1.12
ORCL 150102P00042500 P 01/02/15 42.5 1.27 1.33
ORCL 150102P00043000 P 01/02/15 43.0 1.58 1.66
ORCL 150102P00043500 P 01/02/15 43.5 1.92 2.04
ORCL 150102P00044000 P 01/02/15 44.0 2.31 2.44
ORCL 150102P00044500 P 01/02/15 44.5 2.71 3.15
ORCL 150102P00045000 P 01/02/15 45.0 3.10 3.60
ORCL 150102P00045500 P 01/02/15 45.5 3.55 4.20
ORCL 150102P00046000 P 01/02/15 46.0 4.05 4.60
ORCL 150102P00046500 P 01/02/15 46.5 4.50 5.15
ORCL 150102P00047000 P 01/02/15 47.0 5.00 5.50
ORCL 150102P00047500 P 01/02/15 47.5 5.50 6.00
ORCL 150102P00048000 P 01/02/15 48.0 6.00 6.50
ORCL 150102P00048500 P 01/02/15 48.5 6.45 7.00
ORCL 150102P00049000 P 01/02/15 49.0 5.60 8.90
ORCL 150102P00049500 P 01/02/15 49.5 6.10 9.40
ORCL 150109C00033000 C 01/09/15 33.0 6.35 10.70
ORCL 150109C00034000 C 01/09/15 34.0 6.85 8.05
ORCL 150109C00034500 C 01/09/15 34.5 6.35 7.60
ORCL 150109C00035000 C 01/09/15 35.0 5.90 7.05
ORCL 150109C00035500 C 01/09/15 35.5 5.40 6.60
ORCL 150109C00036000 C 01/09/15 36.0 5.00 6.10
ORCL 150109C00036500 C 01/09/15 36.5 4.55 5.60
ORCL 150109C00037000 C 01/09/15 37.0 4.05 5.15
ORCL 150109C00037500 C 01/09/15 37.5 3.95 4.65
ORCL 150109C00038000 C 01/09/15 38.0 3.90 4.20
ORCL 150109C00038500 C 01/09/15 38.5 3.45 3.75
ORCL 150109C00039000 C 01/09/15 39.0 3.00 3.30
ORCL 150109C00039500 C 01/09/15 39.5 2.33 2.86
ORCL 150109C00040000 C 01/09/15 40.0 2.21 2.40
ORCL 150109C00040500 C 01/09/15 40.5 1.81 2.04
ORCL 150109C00041000 C 01/09/15 41.0 1.44 1.65
ORCL 150109C00041500 C 01/09/15 41.5 1.13 1.35
ORCL 150109C00042000 C 01/09/15 42.0 0.89 1.04
ORCL 150109C00042500 C 01/09/15 42.5 0.58 0.79
ORCL 150109C00043000 C 01/09/15 43.0 0.45 0.59
ORCL 150109C00043500 C 01/09/15 43.5 0.27 0.51
ORCL 150109C00044000 C 01/09/15 44.0 0.19 0.32
ORCL 150109C00044500 C 01/09/15 44.5 0.00 0.50
ORCL 150109C00045000 C 01/09/15 45.0 0.00 0.50
ORCL 150109C00045500 C 01/09/15 45.5 0.00 0.50
ORCL 150109C00046000 C 01/09/15 46.0 0.00 0.17
ORCL 150109C00046500 C 01/09/15 46.5 0.00 0.50
ORCL 150109C00047000 C 01/09/15 47.0 0.00 0.50
ORCL 150109C00047500 C 01/09/15 47.5 0.00 0.50
ORCL 150109C00048000 C 01/09/15 48.0 0.00 0.50
ORCL 150109C00048500 C 01/09/15 48.5 0.00 0.50
ORCL 150109C00049000 C 01/09/15 49.0 0.00 0.50
ORCL 150109C00049500 C 01/09/15 49.5 0.00 0.76
ORCL 150109P00033000 P 01/09/15 33.0 0.00 0.17
ORCL 150109P00034000 P 01/09/15 34.0 0.00 0.50
ORCL 150109P00034500 P 01/09/15 34.5 0.00 0.50
ORCL 150109P00035000 P 01/09/15 35.0 0.00 0.50
ORCL 150109P00035500 P 01/09/15 35.5 0.00 0.50
ORCL 150109P00036000 P 01/09/15 36.0 0.00 0.35
ORCL 150109P00036500 P 01/09/15 36.5 0.00 0.50
ORCL 150109P00037000 P 01/09/15 37.0 0.00 0.27
ORCL 150109P00037500 P 01/09/15 37.5 0.00 0.50
ORCL 150109P00038000 P 01/09/15 38.0 0.19 0.31
ORCL 150109P00038500 P 01/09/15 38.5 0.23 0.55
ORCL 150109P00039000 P 01/09/15 39.0 0.29 0.37
ORCL 150109P00039500 P 01/09/15 39.5 0.37 0.69
ORCL 150109P00040000 P 01/09/15 40.0 0.46 0.62
ORCL 150109P00040500 P 01/09/15 40.5 0.58 0.94
ORCL 150109P00041000 P 01/09/15 41.0 0.72 0.93
ORCL 150109P00041500 P 01/09/15 41.5 0.91 1.11
ORCL 150109P00042000 P 01/09/15 42.0 1.13 1.37
ORCL 150109P00042500 P 01/09/15 42.5 1.37 1.84
ORCL 150109P00043000 P 01/09/15 43.0 1.67 2.03
ORCL 150109P00043500 P 01/09/15 43.5 2.00 2.35
ORCL 150109P00044000 P 01/09/15 44.0 2.41 2.85
ORCL 150109P00044500 P 01/09/15 44.5 2.80 3.25
ORCL 150109P00045000 P 01/09/15 45.0 3.25 3.65
ORCL 150109P00045500 P 01/09/15 45.5 3.70 4.15
ORCL 150109P00046000 P 01/09/15 46.0 4.15 4.50
ORCL 150109P00046500 P 01/09/15 46.5 4.65 5.10
ORCL 150109P00047000 P 01/09/15 47.0 5.10 5.60
ORCL 150109P00047500 P 01/09/15 47.5 5.60 6.10
ORCL 150109P00048000 P 01/09/15 48.0 6.10 6.60
ORCL 150109P00048500 P 01/09/15 48.5 6.50 7.00
ORCL 150109P00049000 P 01/09/15 49.0 5.55 9.15
ORCL 150109P00049500 P 01/09/15 49.5 6.05 9.65
ORCL 150117C00018000 C 01/17/15 18.0 21.90 24.95
ORCL 150117C00019000 C 01/17/15 19.0 20.55 24.20
ORCL 150117C00020000 C 01/17/15 20.0 21.30 22.10
ORCL 150117C00021000 C 01/17/15 21.0 18.95 21.05
ORCL 150117C00023000 C 01/17/15 23.0 16.80 19.95
ORCL 150117C00024000 C 01/17/15 24.0 15.90 18.95
ORCL 150117C00025000 C 01/17/15 25.0 14.90 17.50
ORCL 150117C00026000 C 01/17/15 26.0 13.60 16.95
ORCL 150117C00027000 C 01/17/15 27.0 12.90 15.95
ORCL 150117C00028000 C 01/17/15 28.0 11.95 14.95
ORCL 150117C00029000 C 01/17/15 29.0 10.95 13.95
ORCL 150117C00030000 C 01/17/15 30.0 9.65 12.95
ORCL 150117C00031000 C 01/17/15 31.0 10.05 11.00
ORCL 150117C00032000 C 01/17/15 32.0 9.00 10.00
ORCL 150117C00033000 C 01/17/15 33.0 8.00 9.00
ORCL 150117C00034000 C 01/17/15 34.0 7.05 8.00
ORCL 150117C00035000 C 01/17/15 35.0 6.85 7.00
ORCL 150117C00036000 C 01/17/15 36.0 5.80 6.05
ORCL 150117C00037000 C 01/17/15 37.0 4.95 5.10
ORCL 150117C00038000 C 01/17/15 38.0 3.80 4.15
ORCL 150117C00039000 C 01/17/15 39.0 3.15 3.25
ORCL 150117C00040000 C 01/17/15 40.0 2.36 2.41
ORCL 150117C00041000 C 01/17/15 41.0 1.64 1.67
ORCL 150117C00042000 C 01/17/15 42.0 1.06 1.08
ORCL 150117C00043000 C 01/17/15 43.0 0.62 0.65
ORCL 150117C00044000 C 01/17/15 44.0 0.32 0.35
ORCL 150117C00045000 C 01/17/15 45.0 0.15 0.18
ORCL 150117C00046000 C 01/17/15 46.0 0.07 0.09
ORCL 150117C00047000 C 01/17/15 47.0 0.02 0.05
ORCL 150117C00048000 C 01/17/15 48.0 0.00 0.04
ORCL 150117C00049000 C 01/17/15 49.0 0.00 0.03
ORCL 150117C00050000 C 01/17/15 50.0 0.00 0.03
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 0.02
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 0.01 0.03
ORCL 150117P00029000 P 01/17/15 29.0 0.01 0.04
ORCL 150117P00030000 P 01/17/15 30.0 0.02 0.04
ORCL 150117P00031000 P 01/17/15 31.0 0.03 0.05
ORCL 150117P00032000 P 01/17/15 32.0 0.06 0.07
ORCL 150117P00033000 P 01/17/15 33.0 0.07 0.08
ORCL 150117P00034000 P 01/17/15 34.0 0.07 0.10
ORCL 150117P00035000 P 01/17/15 35.0 0.10 0.12
ORCL 150117P00036000 P 01/17/15 36.0 0.13 0.15
ORCL 150117P00037000 P 01/17/15 37.0 0.17 0.19
ORCL 150117P00038000 P 01/17/15 38.0 0.24 0.26
ORCL 150117P00039000 P 01/17/15 39.0 0.35 0.37
ORCL 150117P00040000 P 01/17/15 40.0 0.53 0.56
ORCL 150117P00041000 P 01/17/15 41.0 0.82 0.85
ORCL 150117P00042000 P 01/17/15 42.0 1.25 1.28
ORCL 150117P00043000 P 01/17/15 43.0 1.82 1.85
ORCL 150117P00044000 P 01/17/15 44.0 2.53 2.64
ORCL 150117P00045000 P 01/17/15 45.0 3.35 3.60
ORCL 150117P00046000 P 01/17/15 46.0 4.25 4.50
ORCL 150117P00047000 P 01/17/15 47.0 5.20 5.65
ORCL 150117P00048000 P 01/17/15 48.0 6.20 6.65
ORCL 150117P00049000 P 01/17/15 49.0 7.20 7.65
ORCL 150117P00050000 P 01/17/15 50.0 8.10 8.60
ORCL 150220C00035000 C 02/20/15 35.0 6.10 7.05
ORCL 150220C00036000 C 02/20/15 36.0 5.80 6.10
ORCL 150220C00037000 C 02/20/15 37.0 4.90 5.15
ORCL 150220C00038000 C 02/20/15 38.0 4.15 4.25
ORCL 150220C00039000 C 02/20/15 39.0 3.25 3.40
ORCL 150220C00040000 C 02/20/15 40.0 2.49 2.62
ORCL 150220C00041000 C 02/20/15 41.0 1.87 1.92
ORCL 150220C00042000 C 02/20/15 42.0 1.30 1.35
ORCL 150220C00043000 C 02/20/15 43.0 0.86 0.89
ORCL 150220C00044000 C 02/20/15 44.0 0.51 0.56
ORCL 150220C00045000 C 02/20/15 45.0 0.31 0.34
ORCL 150220C00046000 C 02/20/15 46.0 0.16 0.20
ORCL 150220P00035000 P 02/20/15 35.0 0.15 0.16
ORCL 150220P00036000 P 02/20/15 36.0 0.20 0.24
ORCL 150220P00037000 P 02/20/15 37.0 0.27 0.30
ORCL 150220P00038000 P 02/20/15 38.0 0.38 0.41
ORCL 150220P00039000 P 02/20/15 39.0 0.54 0.57
ORCL 150220P00040000 P 02/20/15 40.0 0.76 0.80
ORCL 150220P00041000 P 02/20/15 41.0 1.08 1.11
ORCL 150220P00042000 P 02/20/15 42.0 1.51 1.56
ORCL 150220P00043000 P 02/20/15 43.0 2.05 2.11
ORCL 150220P00044000 P 02/20/15 44.0 2.72 2.78
ORCL 150220P00045000 P 02/20/15 45.0 3.50 3.60
ORCL 150220P00046000 P 02/20/15 46.0 4.35 4.50
ORCL 150320C00019000 C 03/20/15 19.0 20.50 24.75
ORCL 150320C00020000 C 03/20/15 20.0 19.50 23.75
ORCL 150320C00021000 C 03/20/15 21.0 18.55 22.45
ORCL 150320C00023000 C 03/20/15 23.0 17.15 20.45
ORCL 150320C00024000 C 03/20/15 24.0 15.50 19.45
ORCL 150320C00025000 C 03/20/15 25.0 14.65 17.90
ORCL 150320C00026000 C 03/20/15 26.0 13.65 16.95
ORCL 150320C00027000 C 03/20/15 27.0 14.00 15.05
ORCL 150320C00028000 C 03/20/15 28.0 13.00 14.05
ORCL 150320C00029000 C 03/20/15 29.0 12.05 13.05
ORCL 150320C00030000 C 03/20/15 30.0 11.05 12.00
ORCL 150320C00031000 C 03/20/15 31.0 10.05 11.00
ORCL 150320C00032000 C 03/20/15 32.0 9.05 10.05
ORCL 150320C00033000 C 03/20/15 33.0 8.10 9.05
ORCL 150320C00034000 C 03/20/15 34.0 7.15 8.10
ORCL 150320C00035000 C 03/20/15 35.0 6.20 7.15
ORCL 150320C00036000 C 03/20/15 36.0 5.85 6.20
ORCL 150320C00037000 C 03/20/15 37.0 5.15 5.30
ORCL 150320C00038000 C 03/20/15 38.0 4.30 4.50
ORCL 150320C00039000 C 03/20/15 39.0 3.60 3.70
ORCL 150320C00040000 C 03/20/15 40.0 2.87 2.92
ORCL 150320C00041000 C 03/20/15 41.0 2.22 2.26
ORCL 150320C00042000 C 03/20/15 42.0 1.65 1.69
ORCL 150320C00043000 C 03/20/15 43.0 1.19 1.23
ORCL 150320C00044000 C 03/20/15 44.0 0.83 0.85
ORCL 150320C00045000 C 03/20/15 45.0 0.56 0.59
ORCL 150320C00046000 C 03/20/15 46.0 0.36 0.39
ORCL 150320C00047000 C 03/20/15 47.0 0.23 0.25
ORCL 150320C00048000 C 03/20/15 48.0 0.14 0.16
ORCL 150320C00049000 C 03/20/15 49.0 0.08 0.11
ORCL 150320C00050000 C 03/20/15 50.0 0.04 0.07
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 0.03
ORCL 150320P00023000 P 03/20/15 23.0 0.01 0.03
ORCL 150320P00024000 P 03/20/15 24.0 0.01 0.04
ORCL 150320P00025000 P 03/20/15 25.0 0.02 0.04
ORCL 150320P00026000 P 03/20/15 26.0 0.02 0.06
ORCL 150320P00027000 P 03/20/15 27.0 0.04 0.07
ORCL 150320P00028000 P 03/20/15 28.0 0.04 0.08
ORCL 150320P00029000 P 03/20/15 29.0 0.05 0.09
ORCL 150320P00030000 P 03/20/15 30.0 0.07 0.11
ORCL 150320P00031000 P 03/20/15 31.0 0.09 0.13
ORCL 150320P00032000 P 03/20/15 32.0 0.12 0.16
ORCL 150320P00033000 P 03/20/15 33.0 0.15 0.19
ORCL 150320P00034000 P 03/20/15 34.0 0.19 0.23
ORCL 150320P00035000 P 03/20/15 35.0 0.25 0.29
ORCL 150320P00036000 P 03/20/15 36.0 0.33 0.37
ORCL 150320P00037000 P 03/20/15 37.0 0.45 0.48
ORCL 150320P00038000 P 03/20/15 38.0 0.59 0.63
ORCL 150320P00039000 P 03/20/15 39.0 0.79 0.83
ORCL 150320P00040000 P 03/20/15 40.0 1.06 1.11
ORCL 150320P00041000 P 03/20/15 41.0 1.41 1.46
ORCL 150320P00042000 P 03/20/15 42.0 1.84 1.90
ORCL 150320P00043000 P 03/20/15 43.0 2.38 2.45
ORCL 150320P00044000 P 03/20/15 44.0 3.00 3.10
ORCL 150320P00045000 P 03/20/15 45.0 3.70 3.85
ORCL 150320P00046000 P 03/20/15 46.0 4.50 4.65
ORCL 150320P00047000 P 03/20/15 47.0 5.40 6.00
ORCL 150320P00048000 P 03/20/15 48.0 6.30 7.10
ORCL 150320P00049000 P 03/20/15 49.0 7.25 8.20
ORCL 150320P00050000 P 03/20/15 50.0 8.20 9.20
ORCL 150619C00019000 C 06/19/15 19.0 20.50 24.95
ORCL 150619C00020000 C 06/19/15 20.0 19.50 23.90
ORCL 150619C00021000 C 06/19/15 21.0 18.50 22.60
ORCL 150619C00023000 C 06/19/15 23.0 17.95 19.05
ORCL 150619C00024000 C 06/19/15 24.0 16.95 18.05
ORCL 150619C00025000 C 06/19/15 25.0 16.00 17.05
ORCL 150619C00026000 C 06/19/15 26.0 15.00 16.05
ORCL 150619C00027000 C 06/19/15 27.0 13.80 15.05
ORCL 150619C00028000 C 06/19/15 28.0 13.00 14.05
ORCL 150619C00029000 C 06/19/15 29.0 11.85 13.05
ORCL 150619C00030000 C 06/19/15 30.0 11.10 12.25
ORCL 150619C00031000 C 06/19/15 31.0 10.15 11.25
ORCL 150619C00032000 C 06/19/15 32.0 9.20 10.25
ORCL 150619C00033000 C 06/19/15 33.0 8.30 9.20
ORCL 150619C00034000 C 06/19/15 34.0 7.35 8.30
ORCL 150619C00035000 C 06/19/15 35.0 6.50 7.40
ORCL 150619C00036000 C 06/19/15 36.0 6.35 6.55
ORCL 150619C00037000 C 06/19/15 37.0 5.55 5.70
ORCL 150619C00038000 C 06/19/15 38.0 4.80 4.90
ORCL 150619C00039000 C 06/19/15 39.0 4.10 4.20
ORCL 150619C00040000 C 06/19/15 40.0 3.40 3.50
ORCL 150619C00041000 C 06/19/15 41.0 2.84 2.89
ORCL 150619C00042000 C 06/19/15 42.0 2.30 2.35
ORCL 150619C00043000 C 06/19/15 43.0 1.83 1.88
ORCL 150619C00044000 C 06/19/15 44.0 1.44 1.49
ORCL 150619C00045000 C 06/19/15 45.0 1.10 1.16
ORCL 150619C00046000 C 06/19/15 46.0 0.84 0.89
ORCL 150619C00047000 C 06/19/15 47.0 0.63 0.68
ORCL 150619C00048000 C 06/19/15 48.0 0.47 0.51
ORCL 150619C00049000 C 06/19/15 49.0 0.34 0.38
ORCL 150619P00019000 P 06/19/15 19.0 0.02 0.04
ORCL 150619P00020000 P 06/19/15 20.0 0.02 0.05
ORCL 150619P00021000 P 06/19/15 21.0 0.03 0.06
ORCL 150619P00023000 P 06/19/15 23.0 0.05 0.09
ORCL 150619P00024000 P 06/19/15 24.0 0.06 0.10
ORCL 150619P00025000 P 06/19/15 25.0 0.07 0.11
ORCL 150619P00026000 P 06/19/15 26.0 0.09 0.13
ORCL 150619P00027000 P 06/19/15 27.0 0.11 0.15
ORCL 150619P00028000 P 06/19/15 28.0 0.13 0.17
ORCL 150619P00029000 P 06/19/15 29.0 0.16 0.20
ORCL 150619P00030000 P 06/19/15 30.0 0.20 0.24
ORCL 150619P00031000 P 06/19/15 31.0 0.24 0.28
ORCL 150619P00032000 P 06/19/15 32.0 0.30 0.34
ORCL 150619P00033000 P 06/19/15 33.0 0.37 0.41
ORCL 150619P00034000 P 06/19/15 34.0 0.46 0.50
ORCL 150619P00035000 P 06/19/15 35.0 0.57 0.61
ORCL 150619P00036000 P 06/19/15 36.0 0.72 0.76
ORCL 150619P00037000 P 06/19/15 37.0 0.90 0.93
ORCL 150619P00038000 P 06/19/15 38.0 1.12 1.16
ORCL 150619P00039000 P 06/19/15 39.0 1.40 1.44
ORCL 150619P00040000 P 06/19/15 40.0 1.72 1.77
ORCL 150619P00041000 P 06/19/15 41.0 2.12 2.17
ORCL 150619P00042000 P 06/19/15 42.0 2.58 2.63
ORCL 150619P00043000 P 06/19/15 43.0 3.10 3.20
ORCL 150619P00044000 P 06/19/15 44.0 3.70 3.80
ORCL 150619P00045000 P 06/19/15 45.0 4.35 4.45
ORCL 150619P00046000 P 06/19/15 46.0 5.10 5.20
ORCL 150619P00047000 P 06/19/15 47.0 5.85 6.00
ORCL 150619P00048000 P 06/19/15 48.0 6.70 7.35
ORCL 150619P00049000 P 06/19/15 49.0 7.60 8.45
ORCL 160115C00018000 C 01/15/16 18.0 21.40 25.50
ORCL 160115C00020000 C 01/15/16 20.0 19.45 23.50
ORCL 160115C00023000 C 01/15/16 23.0 16.45 20.50
ORCL 160115C00025000 C 01/15/16 25.0 14.50 18.50
ORCL 160115C00028000 C 01/15/16 28.0 12.95 14.25
ORCL 160115C00030000 C 01/15/16 30.0 11.00 12.35
ORCL 160115C00032000 C 01/15/16 32.0 9.20 10.55
ORCL 160115C00035000 C 01/15/16 35.0 7.90 8.10
ORCL 160115C00037000 C 01/15/16 37.0 6.40 6.65
ORCL 160115C00040000 C 01/15/16 40.0 4.60 4.70
ORCL 160115C00042000 C 01/15/16 42.0 3.55 3.65
ORCL 160115C00045000 C 01/15/16 45.0 2.27 2.36
ORCL 160115C00047000 C 01/15/16 47.0 1.68 1.73
ORCL 160115C00050000 C 01/15/16 50.0 1.00 1.06
ORCL 160115C00055000 C 01/15/16 55.0 0.42 0.45
ORCL 160115C00060000 C 01/15/16 60.0 0.17 0.20
ORCL 160115P00018000 P 01/15/16 18.0 0.08 0.14
ORCL 160115P00020000 P 01/15/16 20.0 0.13 0.18
ORCL 160115P00023000 P 01/15/16 23.0 0.22 0.27
ORCL 160115P00025000 P 01/15/16 25.0 0.31 0.36
ORCL 160115P00028000 P 01/15/16 28.0 0.50 0.55
ORCL 160115P00030000 P 01/15/16 30.0 0.68 0.73
ORCL 160115P00032000 P 01/15/16 32.0 0.94 0.98
ORCL 160115P00035000 P 01/15/16 35.0 1.49 1.54
ORCL 160115P00037000 P 01/15/16 37.0 2.00 2.07
ORCL 160115P00040000 P 01/15/16 40.0 3.10 3.20
ORCL 160115P00042000 P 01/15/16 42.0 4.00 4.15
ORCL 160115P00045000 P 01/15/16 45.0 5.75 5.90
ORCL 160115P00047000 P 01/15/16 47.0 7.10 7.25
ORCL 160115P00050000 P 01/15/16 50.0 9.45 9.75
ORCL 160115P00055000 P 01/15/16 55.0 12.05 14.80
ORCL 160115P00060000 P 01/15/16 60.0 16.75 21.05
ORCL 170120C00020000 C 01/20/17 20.0 19.30 23.85
ORCL 170120C00023000 C 01/20/17 23.0 16.65 20.75
ORCL 170120C00025000 C 01/20/17 25.0 15.05 18.05
ORCL 170120C00028000 C 01/20/17 28.0 13.25 14.75
ORCL 170120C00030000 C 01/20/17 30.0 12.00 13.10
ORCL 170120C00033000 C 01/20/17 33.0 10.40 10.85
ORCL 170120C00035000 C 01/20/17 35.0 9.00 9.40
ORCL 170120C00038000 C 01/20/17 38.0 7.15 7.45
ORCL 170120C00040000 C 01/20/17 40.0 6.00 6.30
ORCL 170120C00042000 C 01/20/17 42.0 5.00 5.40
ORCL 170120C00045000 C 01/20/17 45.0 3.75 4.05
ORCL 170120C00047000 C 01/20/17 47.0 3.05 3.35
ORCL 170120C00050000 C 01/20/17 50.0 2.18 2.55
ORCL 170120C00055000 C 01/20/17 55.0 1.21 1.60
ORCL 170120C00060000 C 01/20/17 60.0 0.68 0.95
ORCL 170120P00020000 P 01/20/17 20.0 0.37 0.60
ORCL 170120P00023000 P 01/20/17 23.0 0.58 0.70
ORCL 170120P00025000 P 01/20/17 25.0 0.78 1.06
ORCL 170120P00028000 P 01/20/17 28.0 1.20 1.47
ORCL 170120P00030000 P 01/20/17 30.0 1.55 1.84
ORCL 170120P00033000 P 01/20/17 33.0 2.27 2.44
ORCL 170120P00035000 P 01/20/17 35.0 2.84 3.10
ORCL 170120P00038000 P 01/20/17 38.0 3.90 4.20
ORCL 170120P00040000 P 01/20/17 40.0 4.70 5.05
ORCL 170120P00042000 P 01/20/17 42.0 5.70 6.05
ORCL 170120P00045000 P 01/20/17 45.0 7.35 7.75
ORCL 170120P00047000 P 01/20/17 47.0 8.70 9.05
ORCL 170120P00050000 P 01/20/17 50.0 10.70 11.20
ORCL 170120P00055000 P 01/20/17 55.0 14.75 15.20
ORCL 170120P00060000 P 01/20/17 60.0 19.05 20.65

OPRA data is delayed 15 minutes.