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 (2016-11-11)Premium Content

Oracle Corp (ORCL)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 161209C00031000 C 12/09/16 31.0 8.10 10.15
ORCL 161209C00031500 C 12/09/16 31.5 6.30 10.85
ORCL 161209C00032000 C 12/09/16 32.0 7.10 9.30
ORCL 161209C00032500 C 12/09/16 32.5 5.60 10.25
ORCL 161209C00033000 C 12/09/16 33.0 5.05 9.75
ORCL 161209C00033500 C 12/09/16 33.5 4.50 9.25
ORCL 161209C00034000 C 12/09/16 34.0 4.00 8.35
ORCL 161209C00034500 C 12/09/16 34.5 3.50 7.80
ORCL 161209C00035000 C 12/09/16 35.0 3.00 7.00
ORCL 161209C00035500 C 12/09/16 35.5 2.50 6.55
ORCL 161209C00036000 C 12/09/16 36.0 3.00 6.75
ORCL 161209C00036500 C 12/09/16 36.5 2.90 5.40
ORCL 161209C00037000 C 12/09/16 37.0 2.21 4.30
ORCL 161209C00037500 C 12/09/16 37.5 1.84 2.91
ORCL 161209C00038000 C 12/09/16 38.0 2.08 2.41
ORCL 161209C00038500 C 12/09/16 38.5 1.73 1.86
ORCL 161209C00039000 C 12/09/16 39.0 1.26 1.35
ORCL 161209C00039500 C 12/09/16 39.5 0.82 0.87
ORCL 161209C00040000 C 12/09/16 40.0 0.33 0.46
ORCL 161209C00040500 C 12/09/16 40.5 0.11 0.15
ORCL 161209C00041000 C 12/09/16 41.0 0.00 0.04
ORCL 161209C00041500 C 12/09/16 41.5 0.00 0.02
ORCL 161209C00042000 C 12/09/16 42.0 0.00 0.02
ORCL 161209C00042500 C 12/09/16 42.5 0.00 0.09
ORCL 161209C00043000 C 12/09/16 43.0 0.00 0.09
ORCL 161209C00043500 C 12/09/16 43.5 0.00 0.03
ORCL 161209C00044000 C 12/09/16 44.0 0.00 0.03
ORCL 161209C00044500 C 12/09/16 44.5 0.00 0.08
ORCL 161209C00045000 C 12/09/16 45.0 0.00 0.14
ORCL 161209C00045500 C 12/09/16 45.5 0.00 0.43
ORCL 161209C00046000 C 12/09/16 46.0 0.00 0.43
ORCL 161209C00046500 C 12/09/16 46.5 0.00 0.45
ORCL 161209C00047000 C 12/09/16 47.0 0.00 0.48
ORCL 161209C00047500 C 12/09/16 47.5 0.00 0.49
ORCL 161209C00048000 C 12/09/16 48.0 0.00 0.48
ORCL 161209C00048500 C 12/09/16 48.5 0.00 0.48
ORCL 161209P00031000 P 12/09/16 31.0 0.00 0.16
ORCL 161209P00031500 P 12/09/16 31.5 0.00 0.49
ORCL 161209P00032000 P 12/09/16 32.0 0.00 0.32
ORCL 161209P00032500 P 12/09/16 32.5 0.00 0.48
ORCL 161209P00033000 P 12/09/16 33.0 0.00 0.07
ORCL 161209P00033500 P 12/09/16 33.5 0.00 0.49
ORCL 161209P00034000 P 12/09/16 34.0 0.00 0.06
ORCL 161209P00034500 P 12/09/16 34.5 0.00 0.13
ORCL 161209P00035000 P 12/09/16 35.0 0.00 0.08
ORCL 161209P00035500 P 12/09/16 35.5 0.00 0.49
ORCL 161209P00036000 P 12/09/16 36.0 0.00 0.11
ORCL 161209P00036500 P 12/09/16 36.5 0.00 0.02
ORCL 161209P00037000 P 12/09/16 37.0 0.00 0.08
ORCL 161209P00037500 P 12/09/16 37.5 0.00 0.02
ORCL 161209P00038000 P 12/09/16 38.0 0.00 0.02
ORCL 161209P00038500 P 12/09/16 38.5 0.00 0.02
ORCL 161209P00039000 P 12/09/16 39.0 0.00 0.03
ORCL 161209P00039500 P 12/09/16 39.5 0.03 0.06
ORCL 161209P00040000 P 12/09/16 40.0 0.10 0.14
ORCL 161209P00040500 P 12/09/16 40.5 0.29 0.37
ORCL 161209P00041000 P 12/09/16 41.0 0.68 0.79
ORCL 161209P00041500 P 12/09/16 41.5 1.16 1.25
ORCL 161209P00042000 P 12/09/16 42.0 1.34 2.78
ORCL 161209P00042500 P 12/09/16 42.5 1.62 3.25
ORCL 161209P00043000 P 12/09/16 43.0 2.09 3.80
ORCL 161209P00043500 P 12/09/16 43.5 2.59 4.40
ORCL 161209P00044000 P 12/09/16 44.0 3.10 6.20
ORCL 161209P00044500 P 12/09/16 44.5 3.60 6.70
ORCL 161209P00045000 P 12/09/16 45.0 3.20 6.00
ORCL 161209P00045500 P 12/09/16 45.5 4.55 7.70
ORCL 161209P00046000 P 12/09/16 46.0 4.30 8.20
ORCL 161209P00046500 P 12/09/16 46.5 4.55 8.70
ORCL 161209P00047000 P 12/09/16 47.0 6.10 7.85
ORCL 161209P00047500 P 12/09/16 47.5 5.75 9.70
ORCL 161209P00048000 P 12/09/16 48.0 5.35 9.90
ORCL 161209P00048500 P 12/09/16 48.5 8.00 9.40
ORCL 161216C00022000 C 12/16/16 22.0 17.10 18.70
ORCL 161216C00023000 C 12/16/16 23.0 15.00 19.50
ORCL 161216C00024000 C 12/16/16 24.0 14.00 18.35
ORCL 161216C00025000 C 12/16/16 25.0 13.05 17.65
ORCL 161216C00026000 C 12/16/16 26.0 12.15 16.75
ORCL 161216C00027000 C 12/16/16 27.0 12.10 13.50
ORCL 161216C00028000 C 12/16/16 28.0 10.20 14.75
ORCL 161216C00029000 C 12/16/16 29.0 9.15 13.70
ORCL 161216C00030000 C 12/16/16 30.0 9.10 11.05
ORCL 161216C00030500 C 12/16/16 30.5 7.60 12.05
ORCL 161216C00031000 C 12/16/16 31.0 7.60 11.80
ORCL 161216C00031500 C 12/16/16 31.5 7.05 10.85
ORCL 161216C00032000 C 12/16/16 32.0 5.85 9.15
ORCL 161216C00032500 C 12/16/16 32.5 5.45 8.60
ORCL 161216C00033000 C 12/16/16 33.0 6.20 7.55
ORCL 161216C00033500 C 12/16/16 33.5 6.05 7.15
ORCL 161216C00034000 C 12/16/16 34.0 5.20 6.45
ORCL 161216C00034500 C 12/16/16 34.5 4.80 6.15
ORCL 161216C00035000 C 12/16/16 35.0 4.75 5.45
ORCL 161216C00035500 C 12/16/16 35.5 2.90 7.05
ORCL 161216C00036000 C 12/16/16 36.0 3.35 4.70
ORCL 161216C00036500 C 12/16/16 36.5 2.80 5.55
ORCL 161216C00037000 C 12/16/16 37.0 3.15 3.50
ORCL 161216C00037500 C 12/16/16 37.5 2.31 3.10
ORCL 161216C00038000 C 12/16/16 38.0 2.45 2.58
ORCL 161216C00038500 C 12/16/16 38.5 2.05 2.11
ORCL 161216C00039000 C 12/16/16 39.0 1.66 1.71
ORCL 161216C00039500 C 12/16/16 39.5 1.30 1.36
ORCL 161216C00040000 C 12/16/16 40.0 0.98 1.06
ORCL 161216C00040500 C 12/16/16 40.5 0.73 0.78
ORCL 161216C00041000 C 12/16/16 41.0 0.52 0.56
ORCL 161216C00041500 C 12/16/16 41.5 0.36 0.40
ORCL 161216C00042000 C 12/16/16 42.0 0.24 0.26
ORCL 161216C00042500 C 12/16/16 42.5 0.15 0.17
ORCL 161216C00043000 C 12/16/16 43.0 0.09 0.11
ORCL 161216C00043500 C 12/16/16 43.5 0.05 0.07
ORCL 161216C00044000 C 12/16/16 44.0 0.02 0.05
ORCL 161216C00044500 C 12/16/16 44.5 0.01 0.03
ORCL 161216C00045000 C 12/16/16 45.0 0.00 0.03
ORCL 161216C00045500 C 12/16/16 45.5 0.00 0.02
ORCL 161216C00046000 C 12/16/16 46.0 0.00 0.02
ORCL 161216C00046500 C 12/16/16 46.5 0.00 0.02
ORCL 161216C00047000 C 12/16/16 47.0 0.00 0.02
ORCL 161216C00047500 C 12/16/16 47.5 0.00 0.02
ORCL 161216C00048000 C 12/16/16 48.0 0.00 0.03
ORCL 161216C00048500 C 12/16/16 48.5 0.00 0.02
ORCL 161216C00049000 C 12/16/16 49.0 0.00 0.02
ORCL 161216C00050000 C 12/16/16 50.0 0.00 0.02
ORCL 161216P00022000 P 12/16/16 22.0 0.00 0.01
ORCL 161216P00023000 P 12/16/16 23.0 0.00 0.01
ORCL 161216P00024000 P 12/16/16 24.0 0.00 0.02
ORCL 161216P00025000 P 12/16/16 25.0 0.00 0.02
ORCL 161216P00026000 P 12/16/16 26.0 0.00 0.02
ORCL 161216P00027000 P 12/16/16 27.0 0.00 0.01
ORCL 161216P00028000 P 12/16/16 28.0 0.00 0.02
ORCL 161216P00029000 P 12/16/16 29.0 0.00 0.02
ORCL 161216P00030000 P 12/16/16 30.0 0.00 0.01
ORCL 161216P00030500 P 12/16/16 30.5 0.00 0.01
ORCL 161216P00031000 P 12/16/16 31.0 0.00 0.01
ORCL 161216P00031500 P 12/16/16 31.5 0.00 0.01
ORCL 161216P00032000 P 12/16/16 32.0 0.00 0.03
ORCL 161216P00032500 P 12/16/16 32.5 0.00 0.02
ORCL 161216P00033000 P 12/16/16 33.0 0.00 0.03
ORCL 161216P00033500 P 12/16/16 33.5 0.00 0.03
ORCL 161216P00034000 P 12/16/16 34.0 0.01 0.03
ORCL 161216P00034500 P 12/16/16 34.5 0.01 0.04
ORCL 161216P00035000 P 12/16/16 35.0 0.01 0.05
ORCL 161216P00035500 P 12/16/16 35.5 0.02 0.06
ORCL 161216P00036000 P 12/16/16 36.0 0.04 0.08
ORCL 161216P00036500 P 12/16/16 36.5 0.06 0.09
ORCL 161216P00037000 P 12/16/16 37.0 0.09 0.12
ORCL 161216P00037500 P 12/16/16 37.5 0.13 0.16
ORCL 161216P00038000 P 12/16/16 38.0 0.18 0.21
ORCL 161216P00038500 P 12/16/16 38.5 0.26 0.29
ORCL 161216P00039000 P 12/16/16 39.0 0.37 0.40
ORCL 161216P00039500 P 12/16/16 39.5 0.51 0.56
ORCL 161216P00040000 P 12/16/16 40.0 0.70 0.74
ORCL 161216P00040500 P 12/16/16 40.5 0.93 0.98
ORCL 161216P00041000 P 12/16/16 41.0 1.20 1.27
ORCL 161216P00041500 P 12/16/16 41.5 1.53 1.60
ORCL 161216P00042000 P 12/16/16 42.0 1.91 2.01
ORCL 161216P00042500 P 12/16/16 42.5 2.28 2.72
ORCL 161216P00043000 P 12/16/16 43.0 2.70 3.45
ORCL 161216P00043500 P 12/16/16 43.5 2.60 4.30
ORCL 161216P00044000 P 12/16/16 44.0 3.35 4.80
ORCL 161216P00044500 P 12/16/16 44.5 3.55 5.25
ORCL 161216P00045000 P 12/16/16 45.0 4.60 5.65
ORCL 161216P00045500 P 12/16/16 45.5 4.55 6.30
ORCL 161216P00046000 P 12/16/16 46.0 5.05 6.90
ORCL 161216P00046500 P 12/16/16 46.5 5.55 8.70
ORCL 161216P00047000 P 12/16/16 47.0 6.55 7.75
ORCL 161216P00047500 P 12/16/16 47.5 6.85 9.70
ORCL 161216P00048000 P 12/16/16 48.0 5.80 10.15
ORCL 161216P00048500 P 12/16/16 48.5 6.30 10.70
ORCL 161216P00049000 P 12/16/16 49.0 6.75 11.00
ORCL 161216P00050000 P 12/16/16 50.0 8.85 10.75
ORCL 161223C00031000 C 12/23/16 31.0 8.10 10.20
ORCL 161223C00031500 C 12/23/16 31.5 6.35 10.55
ORCL 161223C00032000 C 12/23/16 32.0 6.95 9.15
ORCL 161223C00032500 C 12/23/16 32.5 6.45 9.75
ORCL 161223C00033000 C 12/23/16 33.0 5.95 9.50
ORCL 161223C00033500 C 12/23/16 33.5 5.00 8.15
ORCL 161223C00034000 C 12/23/16 34.0 4.55 8.55
ORCL 161223C00034500 C 12/23/16 34.5 3.75 7.95
ORCL 161223C00035000 C 12/23/16 35.0 4.35 7.45
ORCL 161223C00035500 C 12/23/16 35.5 3.80 7.15
ORCL 161223C00036000 C 12/23/16 36.0 3.30 6.80
ORCL 161223C00036500 C 12/23/16 36.5 2.85 6.15
ORCL 161223C00037000 C 12/23/16 37.0 2.41 4.10
ORCL 161223C00037500 C 12/23/16 37.5 2.28 3.15
ORCL 161223C00038000 C 12/23/16 38.0 2.51 2.63
ORCL 161223C00038500 C 12/23/16 38.5 2.08 2.19
ORCL 161223C00039000 C 12/23/16 39.0 1.72 1.79
ORCL 161223C00039500 C 12/23/16 39.5 1.34 1.45
ORCL 161223C00040000 C 12/23/16 40.0 1.08 1.12
ORCL 161223C00040500 C 12/23/16 40.5 0.80 0.86
ORCL 161223C00041000 C 12/23/16 41.0 0.59 0.63
ORCL 161223C00041500 C 12/23/16 41.5 0.42 0.46
ORCL 161223C00042000 C 12/23/16 42.0 0.29 0.32
ORCL 161223C00042500 C 12/23/16 42.5 0.19 0.24
ORCL 161223C00043000 C 12/23/16 43.0 0.12 0.16
ORCL 161223C00043500 C 12/23/16 43.5 0.07 0.11
ORCL 161223C00044000 C 12/23/16 44.0 0.04 0.07
ORCL 161223C00044500 C 12/23/16 44.5 0.02 0.05
ORCL 161223C00045000 C 12/23/16 45.0 0.00 0.04
ORCL 161223C00045500 C 12/23/16 45.5 0.00 0.03
ORCL 161223C00046000 C 12/23/16 46.0 0.00 0.03
ORCL 161223C00046500 C 12/23/16 46.5 0.00 0.03
ORCL 161223C00047000 C 12/23/16 47.0 0.00 0.03
ORCL 161223C00047500 C 12/23/16 47.5 0.00 0.03
ORCL 161223C00048000 C 12/23/16 48.0 0.00 0.48
ORCL 161223C00048500 C 12/23/16 48.5 0.00 0.48
ORCL 161223P00031000 P 12/23/16 31.0 0.00 0.03
ORCL 161223P00031500 P 12/23/16 31.5 0.00 0.03
ORCL 161223P00032000 P 12/23/16 32.0 0.00 0.03
ORCL 161223P00032500 P 12/23/16 32.5 0.01 0.03
ORCL 161223P00033000 P 12/23/16 33.0 0.01 0.08
ORCL 161223P00033500 P 12/23/16 33.5 0.01 0.08
ORCL 161223P00034000 P 12/23/16 34.0 0.01 0.06
ORCL 161223P00034500 P 12/23/16 34.5 0.02 0.10
ORCL 161223P00035000 P 12/23/16 35.0 0.02 0.08
ORCL 161223P00035500 P 12/23/16 35.5 0.04 0.09
ORCL 161223P00036000 P 12/23/16 36.0 0.07 0.11
ORCL 161223P00036500 P 12/23/16 36.5 0.09 0.13
ORCL 161223P00037000 P 12/23/16 37.0 0.10 0.15
ORCL 161223P00037500 P 12/23/16 37.5 0.17 0.20
ORCL 161223P00038000 P 12/23/16 38.0 0.21 0.26
ORCL 161223P00038500 P 12/23/16 38.5 0.32 0.35
ORCL 161223P00039000 P 12/23/16 39.0 0.44 0.47
ORCL 161223P00039500 P 12/23/16 39.5 0.59 0.63
ORCL 161223P00040000 P 12/23/16 40.0 0.78 0.83
ORCL 161223P00040500 P 12/23/16 40.5 1.01 1.08
ORCL 161223P00041000 P 12/23/16 41.0 1.28 1.36
ORCL 161223P00041500 P 12/23/16 41.5 1.56 1.69
ORCL 161223P00042000 P 12/23/16 42.0 1.92 2.46
ORCL 161223P00042500 P 12/23/16 42.5 2.20 2.65
ORCL 161223P00043000 P 12/23/16 43.0 2.11 3.85
ORCL 161223P00043500 P 12/23/16 43.5 2.61 5.00
ORCL 161223P00044000 P 12/23/16 44.0 3.20 5.00
ORCL 161223P00044500 P 12/23/16 44.5 3.65 6.05
ORCL 161223P00045000 P 12/23/16 45.0 4.05 5.80
ORCL 161223P00045500 P 12/23/16 45.5 3.80 7.50
ORCL 161223P00046000 P 12/23/16 46.0 4.50 7.00
ORCL 161223P00046500 P 12/23/16 46.5 4.70 8.50
ORCL 161223P00047000 P 12/23/16 47.0 5.25 9.20
ORCL 161223P00047500 P 12/23/16 47.5 5.20 9.50
ORCL 161223P00048000 P 12/23/16 48.0 5.30 9.75
ORCL 161223P00048500 P 12/23/16 48.5 6.40 9.75
ORCL 161230C00032500 C 12/30/16 32.5 6.70 8.10
ORCL 161230C00033000 C 12/30/16 33.0 5.55 8.75
ORCL 161230C00033500 C 12/30/16 33.5 5.65 9.20
ORCL 161230C00034000 C 12/30/16 34.0 5.25 7.75
ORCL 161230C00034500 C 12/30/16 34.5 4.80 7.85
ORCL 161230C00035000 C 12/30/16 35.0 4.30 6.75
ORCL 161230C00035500 C 12/30/16 35.5 4.05 6.35
ORCL 161230C00036000 C 12/30/16 36.0 3.35 5.80
ORCL 161230C00036500 C 12/30/16 36.5 2.90 6.20
ORCL 161230C00037000 C 12/30/16 37.0 2.30 4.30
ORCL 161230C00037500 C 12/30/16 37.5 2.46 3.15
ORCL 161230C00038000 C 12/30/16 38.0 2.51 2.72
ORCL 161230C00038500 C 12/30/16 38.5 1.86 2.37
ORCL 161230C00039000 C 12/30/16 39.0 1.69 1.88
ORCL 161230C00039500 C 12/30/16 39.5 1.43 1.51
ORCL 161230C00040000 C 12/30/16 40.0 1.12 1.19
ORCL 161230C00040500 C 12/30/16 40.5 0.86 0.92
ORCL 161230C00041000 C 12/30/16 41.0 0.64 0.69
ORCL 161230C00041500 C 12/30/16 41.5 0.46 0.51
ORCL 161230C00042000 C 12/30/16 42.0 0.32 0.38
ORCL 161230C00042500 C 12/30/16 42.5 0.21 0.27
ORCL 161230C00043000 C 12/30/16 43.0 0.13 0.19
ORCL 161230C00043500 C 12/30/16 43.5 0.01 0.14
ORCL 161230C00044000 C 12/30/16 44.0 0.00 0.13
ORCL 161230C00044500 C 12/30/16 44.5 0.00 0.10
ORCL 161230C00045000 C 12/30/16 45.0 0.00 0.14
ORCL 161230C00045500 C 12/30/16 45.5 0.00 0.16
ORCL 161230C00046000 C 12/30/16 46.0 0.00 0.15
ORCL 161230C00046500 C 12/30/16 46.5 0.00 0.15
ORCL 161230C00047000 C 12/30/16 47.0 0.00 0.16
ORCL 161230C00047500 C 12/30/16 47.5 0.00 0.16
ORCL 161230C00048000 C 12/30/16 48.0 0.00 0.50
ORCL 161230C00048500 C 12/30/16 48.5 0.00 0.49
ORCL 161230P00032500 P 12/30/16 32.5 0.00 0.50
ORCL 161230P00033000 P 12/30/16 33.0 0.00 0.08
ORCL 161230P00033500 P 12/30/16 33.5 0.00 0.50
ORCL 161230P00034000 P 12/30/16 34.0 0.00 0.16
ORCL 161230P00034500 P 12/30/16 34.5 0.01 0.13
ORCL 161230P00035000 P 12/30/16 35.0 0.02 0.19
ORCL 161230P00035500 P 12/30/16 35.5 0.03 0.14
ORCL 161230P00036000 P 12/30/16 36.0 0.08 0.16
ORCL 161230P00036500 P 12/30/16 36.5 0.10 0.19
ORCL 161230P00037000 P 12/30/16 37.0 0.13 0.23
ORCL 161230P00037500 P 12/30/16 37.5 0.18 0.27
ORCL 161230P00038000 P 12/30/16 38.0 0.27 0.30
ORCL 161230P00038500 P 12/30/16 38.5 0.36 0.40
ORCL 161230P00039000 P 12/30/16 39.0 0.47 0.52
ORCL 161230P00039500 P 12/30/16 39.5 0.63 0.68
ORCL 161230P00040000 P 12/30/16 40.0 0.81 0.90
ORCL 161230P00040500 P 12/30/16 40.5 1.06 1.15
ORCL 161230P00041000 P 12/30/16 41.0 1.31 1.46
ORCL 161230P00041500 P 12/30/16 41.5 1.60 1.81
ORCL 161230P00042000 P 12/30/16 42.0 1.89 2.28
ORCL 161230P00042500 P 12/30/16 42.5 0.66 5.00
ORCL 161230P00043000 P 12/30/16 43.0 2.61 3.70
ORCL 161230P00043500 P 12/30/16 43.5 2.60 5.10
ORCL 161230P00044000 P 12/30/16 44.0 3.10 5.55
ORCL 161230P00044500 P 12/30/16 44.5 3.55 6.15
ORCL 161230P00045000 P 12/30/16 45.0 4.00 6.55
ORCL 161230P00045500 P 12/30/16 45.5 4.55 7.05
ORCL 161230P00046000 P 12/30/16 46.0 4.30 6.95
ORCL 161230P00046500 P 12/30/16 46.5 5.55 7.40
ORCL 161230P00047000 P 12/30/16 47.0 4.85 9.00
ORCL 161230P00047500 P 12/30/16 47.5 5.05 9.50
ORCL 161230P00048000 P 12/30/16 48.0 5.60 10.20
ORCL 161230P00048500 P 12/30/16 48.5 6.35 10.25
ORCL 170106C00033000 C 01/06/17 33.0 6.20 7.80
ORCL 170106C00033500 C 01/06/17 33.5 4.75 8.85
ORCL 170106C00034000 C 01/06/17 34.0 4.00 8.50
ORCL 170106C00034500 C 01/06/17 34.5 3.50 7.95
ORCL 170106C00035000 C 01/06/17 35.0 3.30 7.45
ORCL 170106C00035500 C 01/06/17 35.5 2.65 6.40
ORCL 170106C00036000 C 01/06/17 36.0 2.76 6.20
ORCL 170106C00036500 C 01/06/17 36.5 2.92 5.70
ORCL 170106C00037000 C 01/06/17 37.0 2.37 5.75
ORCL 170106C00037500 C 01/06/17 37.5 2.06 3.40
ORCL 170106C00038000 C 01/06/17 38.0 2.36 2.81
ORCL 170106C00038500 C 01/06/17 38.5 2.14 2.32
ORCL 170106C00039000 C 01/06/17 39.0 1.82 1.93
ORCL 170106C00039500 C 01/06/17 39.5 1.49 1.57
ORCL 170106C00040000 C 01/06/17 40.0 1.19 1.25
ORCL 170106C00040500 C 01/06/17 40.5 0.92 0.98
ORCL 170106C00041000 C 01/06/17 41.0 0.70 0.75
ORCL 170106C00041500 C 01/06/17 41.5 0.52 0.56
ORCL 170106C00042000 C 01/06/17 42.0 0.37 0.42
ORCL 170106C00042500 C 01/06/17 42.5 0.26 0.30
ORCL 170106C00043000 C 01/06/17 43.0 0.17 0.23
ORCL 170106C00043500 C 01/06/17 43.5 0.11 0.15
ORCL 170106C00044000 C 01/06/17 44.0 0.07 0.11
ORCL 170106C00044500 C 01/06/17 44.5 0.05 0.08
ORCL 170106C00045000 C 01/06/17 45.0 0.02 0.07
ORCL 170106C00045500 C 01/06/17 45.5 0.01 0.07
ORCL 170106C00046000 C 01/06/17 46.0 0.00 0.05
ORCL 170106C00046500 C 01/06/17 46.5 0.00 0.03
ORCL 170106C00047000 C 01/06/17 47.0 0.00 0.03
ORCL 170106C00047500 C 01/06/17 47.5 0.00 0.08
ORCL 170106C00048000 C 01/06/17 48.0 0.00 0.09
ORCL 170106C00048500 C 01/06/17 48.5 0.00 0.03
ORCL 170106P00033000 P 01/06/17 33.0 0.03 0.08
ORCL 170106P00033500 P 01/06/17 33.5 0.04 0.09
ORCL 170106P00034000 P 01/06/17 34.0 0.05 0.10
ORCL 170106P00034500 P 01/06/17 34.5 0.06 0.11
ORCL 170106P00035000 P 01/06/17 35.0 0.07 0.12
ORCL 170106P00035500 P 01/06/17 35.5 0.07 0.13
ORCL 170106P00036000 P 01/06/17 36.0 0.11 0.15
ORCL 170106P00036500 P 01/06/17 36.5 0.14 0.18
ORCL 170106P00037000 P 01/06/17 37.0 0.20 0.22
ORCL 170106P00037500 P 01/06/17 37.5 0.25 0.28
ORCL 170106P00038000 P 01/06/17 38.0 0.32 0.36
ORCL 170106P00038500 P 01/06/17 38.5 0.42 0.46
ORCL 170106P00039000 P 01/06/17 39.0 0.54 0.58
ORCL 170106P00039500 P 01/06/17 39.5 0.69 0.74
ORCL 170106P00040000 P 01/06/17 40.0 0.90 0.95
ORCL 170106P00040500 P 01/06/17 40.5 1.12 1.19
ORCL 170106P00041000 P 01/06/17 41.0 1.39 1.50
ORCL 170106P00041500 P 01/06/17 41.5 1.69 1.86
ORCL 170106P00042000 P 01/06/17 42.0 2.03 2.27
ORCL 170106P00042500 P 01/06/17 42.5 1.90 3.50
ORCL 170106P00043000 P 01/06/17 43.0 1.11 5.40
ORCL 170106P00043500 P 01/06/17 43.5 1.48 5.65
ORCL 170106P00044000 P 01/06/17 44.0 1.75 6.20
ORCL 170106P00044500 P 01/06/17 44.5 2.43 6.65
ORCL 170106P00045000 P 01/06/17 45.0 2.79 7.20
ORCL 170106P00045500 P 01/06/17 45.5 3.55 7.60
ORCL 170106P00046000 P 01/06/17 46.0 3.50 8.00
ORCL 170106P00046500 P 01/06/17 46.5 4.50 8.50
ORCL 170106P00047000 P 01/06/17 47.0 4.90 9.20
ORCL 170106P00047500 P 01/06/17 47.5 4.95 9.35
ORCL 170106P00048000 P 01/06/17 48.0 5.50 9.85
ORCL 170106P00048500 P 01/06/17 48.5 7.55 9.45
ORCL 170113C00033500 C 01/13/17 33.5 5.70 7.30
ORCL 170113C00034000 C 01/13/17 34.0 5.20 7.35
ORCL 170113C00034500 C 01/13/17 34.5 4.80 6.85
ORCL 170113C00035000 C 01/13/17 35.0 4.30 7.30
ORCL 170113C00035500 C 01/13/17 35.5 3.85 6.25
ORCL 170113C00036000 C 01/13/17 36.0 3.45 4.80
ORCL 170113C00036500 C 01/13/17 36.5 2.96 4.30
ORCL 170113C00037000 C 01/13/17 37.0 2.51 4.45
ORCL 170113C00037500 C 01/13/17 37.5 2.09 4.55
ORCL 170113C00038000 C 01/13/17 38.0 2.43 2.83
ORCL 170113C00038500 C 01/13/17 38.5 2.07 2.37
ORCL 170113C00039000 C 01/13/17 39.0 1.84 1.96
ORCL 170113C00039500 C 01/13/17 39.5 1.51 1.62
ORCL 170113C00040000 C 01/13/17 40.0 1.22 1.30
ORCL 170113C00040500 C 01/13/17 40.5 0.95 1.02
ORCL 170113C00041000 C 01/13/17 41.0 0.74 0.79
ORCL 170113C00041500 C 01/13/17 41.5 0.55 0.61
ORCL 170113C00042000 C 01/13/17 42.0 0.41 0.45
ORCL 170113C00042500 C 01/13/17 42.5 0.30 0.34
ORCL 170113C00043000 C 01/13/17 43.0 0.14 0.24
ORCL 170113C00043500 C 01/13/17 43.5 0.02 0.50
ORCL 170113C00044000 C 01/13/17 44.0 0.02 0.13
ORCL 170113C00044500 C 01/13/17 44.5 0.00 0.50
ORCL 170113C00045000 C 01/13/17 45.0 0.00 0.14
ORCL 170113C00045500 C 01/13/17 45.5 0.00 0.50
ORCL 170113C00046000 C 01/13/17 46.0 0.00 0.49
ORCL 170113C00046500 C 01/13/17 46.5 0.00 0.49
ORCL 170113C00047000 C 01/13/17 47.0 0.00 0.50
ORCL 170113C00047500 C 01/13/17 47.5 0.00 0.50
ORCL 170113C00048000 C 01/13/17 48.0 0.00 0.49
ORCL 170113C00048500 C 01/13/17 48.5 0.00 0.50
ORCL 170113P00033500 P 01/13/17 33.5 0.00 0.48
ORCL 170113P00034000 P 01/13/17 34.0 0.06 0.13
ORCL 170113P00034500 P 01/13/17 34.5 0.06 0.47
ORCL 170113P00035000 P 01/13/17 35.0 0.08 0.19
ORCL 170113P00035500 P 01/13/17 35.5 0.10 0.48
ORCL 170113P00036000 P 01/13/17 36.0 0.15 0.22
ORCL 170113P00036500 P 01/13/17 36.5 0.17 0.40
ORCL 170113P00037000 P 01/13/17 37.0 0.22 0.31
ORCL 170113P00037500 P 01/13/17 37.5 0.29 0.36
ORCL 170113P00038000 P 01/13/17 38.0 0.38 0.42
ORCL 170113P00038500 P 01/13/17 38.5 0.49 0.54
ORCL 170113P00039000 P 01/13/17 39.0 0.63 0.68
ORCL 170113P00039500 P 01/13/17 39.5 0.79 0.86
ORCL 170113P00040000 P 01/13/17 40.0 0.99 1.08
ORCL 170113P00040500 P 01/13/17 40.5 1.23 1.34
ORCL 170113P00041000 P 01/13/17 41.0 1.49 1.66
ORCL 170113P00041500 P 01/13/17 41.5 1.70 2.79
ORCL 170113P00042000 P 01/13/17 42.0 2.09 2.33
ORCL 170113P00042500 P 01/13/17 42.5 2.29 3.55
ORCL 170113P00043000 P 01/13/17 43.0 2.25 3.75
ORCL 170113P00043500 P 01/13/17 43.5 2.90 4.50
ORCL 170113P00044000 P 01/13/17 44.0 3.20 5.00
ORCL 170113P00044500 P 01/13/17 44.5 3.90 5.45
ORCL 170113P00045000 P 01/13/17 45.0 4.10 6.05
ORCL 170113P00045500 P 01/13/17 45.5 4.35 6.55
ORCL 170113P00046000 P 01/13/17 46.0 5.35 7.05
ORCL 170113P00046500 P 01/13/17 46.5 5.00 7.55
ORCL 170113P00047000 P 01/13/17 47.0 5.85 9.20
ORCL 170113P00047500 P 01/13/17 47.5 5.65 9.80
ORCL 170113P00048000 P 01/13/17 48.0 5.85 10.20
ORCL 170113P00048500 P 01/13/17 48.5 8.05 9.60
ORCL 170120C00018000 C 01/20/17 18.0 21.10 22.65
ORCL 170120C00020000 C 01/20/17 20.0 19.10 20.60
ORCL 170120C00021000 C 01/20/17 21.0 18.10 19.70
ORCL 170120C00022000 C 01/20/17 22.0 16.65 20.80
ORCL 170120C00023000 C 01/20/17 23.0 15.70 19.80
ORCL 170120C00024000 C 01/20/17 24.0 14.65 18.80
ORCL 170120C00025000 C 01/20/17 25.0 14.10 16.10
ORCL 170120C00026000 C 01/20/17 26.0 12.70 16.80
ORCL 170120C00027000 C 01/20/17 27.0 11.50 15.70
ORCL 170120C00028000 C 01/20/17 28.0 11.10 12.90
ORCL 170120C00029000 C 01/20/17 29.0 9.35 13.70
ORCL 170120C00030000 C 01/20/17 30.0 9.20 10.50
ORCL 170120C00031000 C 01/20/17 31.0 8.35 9.75
ORCL 170120C00032000 C 01/20/17 32.0 7.70 8.50
ORCL 170120C00033000 C 01/20/17 33.0 6.85 7.55
ORCL 170120C00034000 C 01/20/17 34.0 5.30 6.65
ORCL 170120C00035000 C 01/20/17 35.0 4.75 5.70
ORCL 170120C00036000 C 01/20/17 36.0 3.70 4.70
ORCL 170120C00037000 C 01/20/17 37.0 3.45 3.65
ORCL 170120C00038000 C 01/20/17 38.0 2.68 2.75
ORCL 170120C00039000 C 01/20/17 39.0 1.91 1.99
ORCL 170120C00040000 C 01/20/17 40.0 1.26 1.33
ORCL 170120C00041000 C 01/20/17 41.0 0.78 0.83
ORCL 170120C00042000 C 01/20/17 42.0 0.45 0.47
ORCL 170120C00043000 C 01/20/17 43.0 0.23 0.26
ORCL 170120C00044000 C 01/20/17 44.0 0.11 0.14
ORCL 170120C00045000 C 01/20/17 45.0 0.05 0.07
ORCL 170120C00046000 C 01/20/17 46.0 0.02 0.04
ORCL 170120C00047000 C 01/20/17 47.0 0.00 0.03
ORCL 170120C00048000 C 01/20/17 48.0 0.00 0.02
ORCL 170120C00049000 C 01/20/17 49.0 0.00 0.02
ORCL 170120C00050000 C 01/20/17 50.0 0.00 0.02
ORCL 170120C00052500 C 01/20/17 52.5 0.00 0.02
ORCL 170120C00055000 C 01/20/17 55.0 0.00 0.02
ORCL 170120C00060000 C 01/20/17 60.0 0.00 0.02
ORCL 170120C00065000 C 01/20/17 65.0 0.00 0.02
ORCL 170120P00018000 P 01/20/17 18.0 0.00 0.02
ORCL 170120P00020000 P 01/20/17 20.0 0.00 0.02
ORCL 170120P00021000 P 01/20/17 21.0 0.00 0.02
ORCL 170120P00022000 P 01/20/17 22.0 0.00 0.02
ORCL 170120P00023000 P 01/20/17 23.0 0.00 0.02
ORCL 170120P00024000 P 01/20/17 24.0 0.00 0.02
ORCL 170120P00025000 P 01/20/17 25.0 0.01 0.03
ORCL 170120P00026000 P 01/20/17 26.0 0.00 0.03
ORCL 170120P00027000 P 01/20/17 27.0 0.01 0.03
ORCL 170120P00028000 P 01/20/17 28.0 0.01 0.03
ORCL 170120P00029000 P 01/20/17 29.0 0.02 0.04
ORCL 170120P00030000 P 01/20/17 30.0 0.02 0.05
ORCL 170120P00031000 P 01/20/17 31.0 0.03 0.06
ORCL 170120P00032000 P 01/20/17 32.0 0.05 0.08
ORCL 170120P00033000 P 01/20/17 33.0 0.06 0.09
ORCL 170120P00034000 P 01/20/17 34.0 0.09 0.12
ORCL 170120P00035000 P 01/20/17 35.0 0.13 0.15
ORCL 170120P00036000 P 01/20/17 36.0 0.19 0.21
ORCL 170120P00037000 P 01/20/17 37.0 0.29 0.32
ORCL 170120P00038000 P 01/20/17 38.0 0.45 0.48
ORCL 170120P00039000 P 01/20/17 39.0 0.70 0.74
ORCL 170120P00040000 P 01/20/17 40.0 1.06 1.13
ORCL 170120P00041000 P 01/20/17 41.0 1.57 1.63
ORCL 170120P00042000 P 01/20/17 42.0 2.23 2.31
ORCL 170120P00043000 P 01/20/17 43.0 2.97 3.40
ORCL 170120P00044000 P 01/20/17 44.0 3.80 4.65
ORCL 170120P00045000 P 01/20/17 45.0 4.70 5.35
ORCL 170120P00046000 P 01/20/17 46.0 5.65 6.30
ORCL 170120P00047000 P 01/20/17 47.0 6.70 7.85
ORCL 170120P00048000 P 01/20/17 48.0 6.45 10.35
ORCL 170120P00049000 P 01/20/17 49.0 7.40 11.30
ORCL 170120P00050000 P 01/20/17 50.0 9.60 10.95
ORCL 170120P00052500 P 01/20/17 52.5 11.90 13.50
ORCL 170120P00055000 P 01/20/17 55.0 14.40 16.00
ORCL 170120P00060000 P 01/20/17 60.0 19.30 21.00
ORCL 170120P00065000 P 01/20/17 65.0 24.40 25.85
ORCL 170217C00028000 C 02/17/17 28.0 11.10 12.65
ORCL 170217C00029000 C 02/17/17 29.0 10.45 11.70
ORCL 170217C00030000 C 02/17/17 30.0 9.45 10.70
ORCL 170217C00031000 C 02/17/17 31.0 8.15 9.80
ORCL 170217C00032000 C 02/17/17 32.0 7.55 8.65
ORCL 170217C00033000 C 02/17/17 33.0 6.30 7.60
ORCL 170217C00034000 C 02/17/17 34.0 5.40 6.60
ORCL 170217C00035000 C 02/17/17 35.0 4.75 6.35
ORCL 170217C00036000 C 02/17/17 36.0 3.45 6.25
ORCL 170217C00037000 C 02/17/17 37.0 3.60 3.80
ORCL 170217C00038000 C 02/17/17 38.0 2.78 2.95
ORCL 170217C00039000 C 02/17/17 39.0 2.14 2.22
ORCL 170217C00040000 C 02/17/17 40.0 1.51 1.57
ORCL 170217C00041000 C 02/17/17 41.0 1.01 1.05
ORCL 170217C00042000 C 02/17/17 42.0 0.63 0.66
ORCL 170217C00043000 C 02/17/17 43.0 0.37 0.40
ORCL 170217C00044000 C 02/17/17 44.0 0.20 0.24
ORCL 170217C00045000 C 02/17/17 45.0 0.11 0.13
ORCL 170217C00046000 C 02/17/17 46.0 0.06 0.08
ORCL 170217P00028000 P 02/17/17 28.0 0.02 0.06
ORCL 170217P00029000 P 02/17/17 29.0 0.03 0.06
ORCL 170217P00030000 P 02/17/17 30.0 0.04 0.07
ORCL 170217P00031000 P 02/17/17 31.0 0.06 0.09
ORCL 170217P00032000 P 02/17/17 32.0 0.07 0.12
ORCL 170217P00033000 P 02/17/17 33.0 0.10 0.14
ORCL 170217P00034000 P 02/17/17 34.0 0.15 0.18
ORCL 170217P00035000 P 02/17/17 35.0 0.21 0.24
ORCL 170217P00036000 P 02/17/17 36.0 0.31 0.34
ORCL 170217P00037000 P 02/17/17 37.0 0.44 0.47
ORCL 170217P00038000 P 02/17/17 38.0 0.64 0.67
ORCL 170217P00039000 P 02/17/17 39.0 0.91 0.95
ORCL 170217P00040000 P 02/17/17 40.0 1.29 1.35
ORCL 170217P00041000 P 02/17/17 41.0 1.79 1.88
ORCL 170217P00042000 P 02/17/17 42.0 2.39 2.50
ORCL 170217P00043000 P 02/17/17 43.0 3.10 3.25
ORCL 170217P00044000 P 02/17/17 44.0 2.42 4.80
ORCL 170217P00045000 P 02/17/17 45.0 4.15 5.70
ORCL 170217P00046000 P 02/17/17 46.0 5.60 7.05
ORCL 170317C00021000 C 03/17/17 21.0 17.80 20.55
ORCL 170317C00022000 C 03/17/17 22.0 15.85 20.35
ORCL 170317C00023000 C 03/17/17 23.0 15.00 19.50
ORCL 170317C00024000 C 03/17/17 24.0 13.80 18.30
ORCL 170317C00025000 C 03/17/17 25.0 12.85 17.25
ORCL 170317C00026000 C 03/17/17 26.0 11.85 16.25
ORCL 170317C00027000 C 03/17/17 27.0 10.85 15.40
ORCL 170317C00028000 C 03/17/17 28.0 9.85 13.30
ORCL 170317C00029000 C 03/17/17 29.0 9.75 13.45
ORCL 170317C00030000 C 03/17/17 30.0 9.20 10.80
ORCL 170317C00031000 C 03/17/17 31.0 6.90 10.90
ORCL 170317C00032000 C 03/17/17 32.0 7.35 10.05
ORCL 170317C00033000 C 03/17/17 33.0 6.40 7.85
ORCL 170317C00034000 C 03/17/17 34.0 5.50 6.75
ORCL 170317C00035000 C 03/17/17 35.0 5.10 5.80
ORCL 170317C00036000 C 03/17/17 36.0 4.60 4.85
ORCL 170317C00037000 C 03/17/17 37.0 3.80 4.00
ORCL 170317C00038000 C 03/17/17 38.0 3.00 3.20
ORCL 170317C00039000 C 03/17/17 39.0 2.39 2.48
ORCL 170317C00040000 C 03/17/17 40.0 1.78 1.88
ORCL 170317C00041000 C 03/17/17 41.0 1.30 1.36
ORCL 170317C00042000 C 03/17/17 42.0 0.89 0.95
ORCL 170317C00043000 C 03/17/17 43.0 0.59 0.64
ORCL 170317C00044000 C 03/17/17 44.0 0.37 0.42
ORCL 170317C00045000 C 03/17/17 45.0 0.22 0.26
ORCL 170317C00046000 C 03/17/17 46.0 0.12 0.16
ORCL 170317C00047000 C 03/17/17 47.0 0.06 0.10
ORCL 170317C00048000 C 03/17/17 48.0 0.03 0.06
ORCL 170317C00049000 C 03/17/17 49.0 0.01 0.04
ORCL 170317C00050000 C 03/17/17 50.0 0.00 0.03
ORCL 170317C00055000 C 03/17/17 55.0 0.00 0.02
ORCL 170317P00021000 P 03/17/17 21.0 0.00 0.04
ORCL 170317P00022000 P 03/17/17 22.0 0.00 0.03
ORCL 170317P00023000 P 03/17/17 23.0 0.01 0.03
ORCL 170317P00024000 P 03/17/17 24.0 0.01 0.06
ORCL 170317P00025000 P 03/17/17 25.0 0.01 0.05
ORCL 170317P00026000 P 03/17/17 26.0 0.02 0.07
ORCL 170317P00027000 P 03/17/17 27.0 0.03 0.08
ORCL 170317P00028000 P 03/17/17 28.0 0.04 0.09
ORCL 170317P00029000 P 03/17/17 29.0 0.06 0.09
ORCL 170317P00030000 P 03/17/17 30.0 0.08 0.11
ORCL 170317P00031000 P 03/17/17 31.0 0.10 0.13
ORCL 170317P00032000 P 03/17/17 32.0 0.14 0.17
ORCL 170317P00033000 P 03/17/17 33.0 0.18 0.21
ORCL 170317P00034000 P 03/17/17 34.0 0.25 0.28
ORCL 170317P00035000 P 03/17/17 35.0 0.34 0.37
ORCL 170317P00036000 P 03/17/17 36.0 0.45 0.50
ORCL 170317P00037000 P 03/17/17 37.0 0.63 0.68
ORCL 170317P00038000 P 03/17/17 38.0 0.86 0.92
ORCL 170317P00039000 P 03/17/17 39.0 1.18 1.23
ORCL 170317P00040000 P 03/17/17 40.0 1.55 1.62
ORCL 170317P00041000 P 03/17/17 41.0 2.04 2.13
ORCL 170317P00042000 P 03/17/17 42.0 2.63 2.73
ORCL 170317P00043000 P 03/17/17 43.0 3.30 3.45
ORCL 170317P00044000 P 03/17/17 44.0 4.05 4.30
ORCL 170317P00045000 P 03/17/17 45.0 4.75 5.85
ORCL 170317P00046000 P 03/17/17 46.0 5.50 7.10
ORCL 170317P00047000 P 03/17/17 47.0 6.15 8.10
ORCL 170317P00048000 P 03/17/17 48.0 7.50 9.05
ORCL 170317P00049000 P 03/17/17 49.0 7.90 9.95
ORCL 170317P00050000 P 03/17/17 50.0 7.50 11.90
ORCL 170317P00055000 P 03/17/17 55.0 13.80 16.00
ORCL 170616C00021000 C 06/16/17 21.0 17.35 20.00
ORCL 170616C00022000 C 06/16/17 22.0 16.00 20.45
ORCL 170616C00023000 C 06/16/17 23.0 14.90 19.45
ORCL 170616C00024000 C 06/16/17 24.0 14.90 16.90
ORCL 170616C00025000 C 06/16/17 25.0 14.25 15.75
ORCL 170616C00026000 C 06/16/17 26.0 12.90 15.75
ORCL 170616C00027000 C 06/16/17 27.0 11.85 13.95
ORCL 170616C00028000 C 06/16/17 28.0 10.95 12.95
ORCL 170616C00029000 C 06/16/17 29.0 10.30 11.90
ORCL 170616C00030000 C 06/16/17 30.0 9.35 10.90
ORCL 170616C00031000 C 06/16/17 31.0 8.45 9.95
ORCL 170616C00032000 C 06/16/17 32.0 7.90 8.90
ORCL 170616C00033000 C 06/16/17 33.0 7.20 7.95
ORCL 170616C00034000 C 06/16/17 34.0 6.75 7.05
ORCL 170616C00035000 C 06/16/17 35.0 5.90 6.20
ORCL 170616C00036000 C 06/16/17 36.0 5.10 5.40
ORCL 170616C00037000 C 06/16/17 37.0 4.30 4.65
ORCL 170616C00038000 C 06/16/17 38.0 3.75 3.90
ORCL 170616C00039000 C 06/16/17 39.0 3.15 3.25
ORCL 170616C00040000 C 06/16/17 40.0 2.58 2.66
ORCL 170616C00041000 C 06/16/17 41.0 2.00 2.14
ORCL 170616C00042000 C 06/16/17 42.0 1.63 1.70
ORCL 170616C00043000 C 06/16/17 43.0 1.25 1.31
ORCL 170616C00044000 C 06/16/17 44.0 0.94 1.00
ORCL 170616C00045000 C 06/16/17 45.0 0.61 0.75
ORCL 170616C00046000 C 06/16/17 46.0 0.47 0.55
ORCL 170616C00047000 C 06/16/17 47.0 0.35 0.40
ORCL 170616C00048000 C 06/16/17 48.0 0.19 0.29
ORCL 170616C00049000 C 06/16/17 49.0 0.16 0.20
ORCL 170616C00050000 C 06/16/17 50.0 0.11 0.15
ORCL 170616C00055000 C 06/16/17 55.0 0.01 0.03
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.02
ORCL 170616P00021000 P 06/16/17 21.0 0.04 0.08
ORCL 170616P00022000 P 06/16/17 22.0 0.06 0.10
ORCL 170616P00023000 P 06/16/17 23.0 0.07 0.10
ORCL 170616P00024000 P 06/16/17 24.0 0.09 0.12
ORCL 170616P00025000 P 06/16/17 25.0 0.10 0.15
ORCL 170616P00026000 P 06/16/17 26.0 0.13 0.17
ORCL 170616P00027000 P 06/16/17 27.0 0.16 0.20
ORCL 170616P00028000 P 06/16/17 28.0 0.18 0.23
ORCL 170616P00029000 P 06/16/17 29.0 0.24 0.28
ORCL 170616P00030000 P 06/16/17 30.0 0.28 0.34
ORCL 170616P00031000 P 06/16/17 31.0 0.35 0.41
ORCL 170616P00032000 P 06/16/17 32.0 0.42 0.50
ORCL 170616P00033000 P 06/16/17 33.0 0.56 0.60
ORCL 170616P00034000 P 06/16/17 34.0 0.69 0.75
ORCL 170616P00035000 P 06/16/17 35.0 0.82 0.91
ORCL 170616P00036000 P 06/16/17 36.0 1.05 1.12
ORCL 170616P00037000 P 06/16/17 37.0 1.26 1.37
ORCL 170616P00038000 P 06/16/17 38.0 1.56 1.67
ORCL 170616P00039000 P 06/16/17 39.0 1.90 2.03
ORCL 170616P00040000 P 06/16/17 40.0 2.38 2.45
ORCL 170616P00041000 P 06/16/17 41.0 2.86 2.94
ORCL 170616P00042000 P 06/16/17 42.0 3.40 3.50
ORCL 170616P00043000 P 06/16/17 43.0 4.00 4.15
ORCL 170616P00044000 P 06/16/17 44.0 4.70 4.85
ORCL 170616P00045000 P 06/16/17 45.0 5.45 5.60
ORCL 170616P00046000 P 06/16/17 46.0 6.15 7.30
ORCL 170616P00047000 P 06/16/17 47.0 6.45 8.25
ORCL 170616P00048000 P 06/16/17 48.0 7.75 9.20
ORCL 170616P00049000 P 06/16/17 49.0 8.65 10.10
ORCL 170616P00050000 P 06/16/17 50.0 9.65 11.60
ORCL 170616P00055000 P 06/16/17 55.0 12.70 17.30
ORCL 170616P00060000 P 06/16/17 60.0 17.95 21.40
ORCL 180119C00018000 C 01/19/18 18.0 21.45 23.05
ORCL 180119C00020000 C 01/19/18 20.0 18.70 20.95
ORCL 180119C00023000 C 01/19/18 23.0 16.50 18.05
ORCL 180119C00025000 C 01/19/18 25.0 15.10 15.95
ORCL 180119C00028000 C 01/19/18 28.0 11.85 13.60
ORCL 180119C00030000 C 01/19/18 30.0 10.10 11.35
ORCL 180119C00033000 C 01/19/18 33.0 8.40 8.70
ORCL 180119C00035000 C 01/19/18 35.0 6.80 7.20
ORCL 180119C00037000 C 01/19/18 37.0 5.65 5.75
ORCL 180119C00040000 C 01/19/18 40.0 3.85 4.00
ORCL 180119C00042000 C 01/19/18 42.0 2.95 3.00
ORCL 180119C00045000 C 01/19/18 45.0 1.81 1.88
ORCL 180119C00047000 C 01/19/18 47.0 1.27 1.32
ORCL 180119C00050000 C 01/19/18 50.0 0.71 0.75
ORCL 180119C00055000 C 01/19/18 55.0 0.25 0.28
ORCL 180119C00060000 C 01/19/18 60.0 0.08 0.11
ORCL 180119P00018000 P 01/19/18 18.0 0.17 0.20
ORCL 180119P00020000 P 01/19/18 20.0 0.23 0.27
ORCL 180119P00023000 P 01/19/18 23.0 0.36 0.40
ORCL 180119P00025000 P 01/19/18 25.0 0.48 0.52
ORCL 180119P00028000 P 01/19/18 28.0 0.73 0.78
ORCL 180119P00030000 P 01/19/18 30.0 0.99 1.07
ORCL 180119P00033000 P 01/19/18 33.0 1.51 1.54
ORCL 180119P00035000 P 01/19/18 35.0 1.99 2.03
ORCL 180119P00037000 P 01/19/18 37.0 2.60 2.64
ORCL 180119P00040000 P 01/19/18 40.0 3.80 3.85
ORCL 180119P00042000 P 01/19/18 42.0 4.80 4.90
ORCL 180119P00045000 P 01/19/18 45.0 6.65 6.75
ORCL 180119P00047000 P 01/19/18 47.0 8.05 8.20
ORCL 180119P00050000 P 01/19/18 50.0 10.30 11.40
ORCL 180119P00055000 P 01/19/18 55.0 14.20 16.00
ORCL 180119P00060000 P 01/19/18 60.0 19.55 20.85
ORCL 190118C00020000 C 01/18/19 20.0 19.50 21.85
ORCL 190118C00025000 C 01/18/19 25.0 14.80 18.40
ORCL 190118C00028000 C 01/18/19 28.0 12.40 13.90
ORCL 190118C00030000 C 01/18/19 30.0 11.80 12.10
ORCL 190118C00033000 C 01/18/19 33.0 9.45 9.90
ORCL 190118C00035000 C 01/18/19 35.0 8.20 8.55
ORCL 190118C00037000 C 01/18/19 37.0 6.85 7.35
ORCL 190118C00040000 C 01/18/19 40.0 5.45 5.70
ORCL 190118C00042000 C 01/18/19 42.0 4.40 4.75
ORCL 190118C00045000 C 01/18/19 45.0 3.30 3.55
ORCL 190118C00047000 C 01/18/19 47.0 2.61 2.94
ORCL 190118C00050000 C 01/18/19 50.0 1.80 2.11
ORCL 190118C00055000 C 01/18/19 55.0 0.96 1.17
ORCL 190118P00020000 P 01/18/19 20.0 0.49 0.83
ORCL 190118P00025000 P 01/18/19 25.0 0.99 1.39
ORCL 190118P00028000 P 01/18/19 28.0 1.48 1.68
ORCL 190118P00030000 P 01/18/19 30.0 1.88 2.08
ORCL 190118P00033000 P 01/18/19 33.0 2.62 2.83
ORCL 190118P00035000 P 01/18/19 35.0 3.20 3.55
ORCL 190118P00037000 P 01/18/19 37.0 3.90 4.25
ORCL 190118P00040000 P 01/18/19 40.0 5.15 5.55
ORCL 190118P00042000 P 01/18/19 42.0 6.15 6.60
ORCL 190118P00045000 P 01/18/19 45.0 7.95 8.35
ORCL 190118P00047000 P 01/18/19 47.0 9.15 9.65
ORCL 190118P00050000 P 01/18/19 50.0 11.35 11.85
ORCL 190118P00055000 P 01/18/19 55.0 15.45 16.50

OPRA data is delayed 15 minutes.