Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Oracle Corp (ORCL)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 171124C00041000 C Nov 24, 2017 41.0 7.05 8.35
ORCL 171124C00042000 C Nov 24, 2017 42.0 6.50 6.75
ORCL 171124C00042500 C Nov 24, 2017 42.5 5.65 6.85
ORCL 171124C00043000 C Nov 24, 2017 43.0 5.45 6.00
ORCL 171124C00043500 C Nov 24, 2017 43.5 4.10 6.10
ORCL 171124C00044000 C Nov 24, 2017 44.0 4.50 4.75
ORCL 171124C00044500 C Nov 24, 2017 44.5 4.00 4.30
ORCL 171124C00045000 C Nov 24, 2017 45.0 2.83 3.75
ORCL 171124C00045500 C Nov 24, 2017 45.5 2.61 3.15
ORCL 171124C00046000 C Nov 24, 2017 46.0 2.53 2.74
ORCL 171124C00046500 C Nov 24, 2017 46.5 2.05 2.11
ORCL 171124C00047000 C Nov 24, 2017 47.0 1.55 1.61
ORCL 171124C00047500 C Nov 24, 2017 47.5 1.05 1.15
ORCL 171124C00048000 C Nov 24, 2017 48.0 0.56 0.60
ORCL 171124C00048500 C Nov 24, 2017 48.5 0.11 0.16
ORCL 171124C00049000 C Nov 24, 2017 49.0 0.01 0.03
ORCL 171124C00049500 C Nov 24, 2017 49.5 0.00 0.01
ORCL 171124C00050000 C Nov 24, 2017 50.0 0.00 0.01
ORCL 171124C00050500 C Nov 24, 2017 50.5 0.00 0.02
ORCL 171124C00051000 C Nov 24, 2017 51.0 0.00 0.02
ORCL 171124C00051500 C Nov 24, 2017 51.5 0.00 0.02
ORCL 171124C00052000 C Nov 24, 2017 52.0 0.00 0.02
ORCL 171124C00052500 C Nov 24, 2017 52.5 0.00 0.02
ORCL 171124C00053000 C Nov 24, 2017 53.0 0.00 0.02
ORCL 171124C00053500 C Nov 24, 2017 53.5 0.00 0.02
ORCL 171124C00054000 C Nov 24, 2017 54.0 0.00 0.02
ORCL 171124C00054500 C Nov 24, 2017 54.5 0.00 0.02
ORCL 171124C00055000 C Nov 24, 2017 55.0 0.00 0.02
ORCL 171124C00056000 C Nov 24, 2017 56.0 0.00 0.02
ORCL 171124C00057000 C Nov 24, 2017 57.0 0.00 0.02
ORCL 171124C00060000 C Nov 24, 2017 60.0 0.00 0.02
ORCL 171124C00065000 C Nov 24, 2017 65.0 0.00 0.02
ORCL 171124C00070000 C Nov 24, 2017 70.0 0.00 0.02
ORCL 171124P00041000 P Nov 24, 2017 41.0 0.00 0.02
ORCL 171124P00042000 P Nov 24, 2017 42.0 0.00 0.02
ORCL 171124P00042500 P Nov 24, 2017 42.5 0.00 0.02
ORCL 171124P00043000 P Nov 24, 2017 43.0 0.00 0.02
ORCL 171124P00043500 P Nov 24, 2017 43.5 0.00 0.02
ORCL 171124P00044000 P Nov 24, 2017 44.0 0.00 0.02
ORCL 171124P00044500 P Nov 24, 2017 44.5 0.00 0.02
ORCL 171124P00045000 P Nov 24, 2017 45.0 0.00 0.02
ORCL 171124P00045500 P Nov 24, 2017 45.5 0.00 0.02
ORCL 171124P00046000 P Nov 24, 2017 46.0 0.00 0.02
ORCL 171124P00046500 P Nov 24, 2017 46.5 0.00 0.02
ORCL 171124P00047000 P Nov 24, 2017 47.0 0.00 0.01
ORCL 171124P00047500 P Nov 24, 2017 47.5 0.00 0.02
ORCL 171124P00048000 P Nov 24, 2017 48.0 0.00 0.02
ORCL 171124P00048500 P Nov 24, 2017 48.5 0.05 0.09
ORCL 171124P00049000 P Nov 24, 2017 49.0 0.42 0.46
ORCL 171124P00049500 P Nov 24, 2017 49.5 0.90 0.95
ORCL 171124P00050000 P Nov 24, 2017 50.0 1.40 1.45
ORCL 171124P00050500 P Nov 24, 2017 50.5 1.90 1.95
ORCL 171124P00051000 P Nov 24, 2017 51.0 2.40 2.51
ORCL 171124P00051500 P Nov 24, 2017 51.5 2.83 3.50
ORCL 171124P00052000 P Nov 24, 2017 52.0 3.35 3.60
ORCL 171124P00052500 P Nov 24, 2017 52.5 2.71 4.15
ORCL 171124P00053000 P Nov 24, 2017 53.0 4.30 4.65
ORCL 171124P00053500 P Nov 24, 2017 53.5 4.80 5.15
ORCL 171124P00054000 P Nov 24, 2017 54.0 4.70 5.65
ORCL 171124P00054500 P Nov 24, 2017 54.5 5.15 6.55
ORCL 171124P00055000 P Nov 24, 2017 55.0 5.50 7.25
ORCL 171124P00056000 P Nov 24, 2017 56.0 6.95 8.00
ORCL 171124P00057000 P Nov 24, 2017 57.0 7.60 8.95
ORCL 171124P00060000 P Nov 24, 2017 60.0 10.65 11.95
ORCL 171124P00065000 P Nov 24, 2017 65.0 15.60 17.15
ORCL 171124P00070000 P Nov 24, 2017 70.0 20.55 22.05
ORCL 171201C00042000 C Dec 01, 2017 42.0 6.50 6.90
ORCL 171201C00043000 C Dec 01, 2017 43.0 5.50 5.70
ORCL 171201C00044000 C Dec 01, 2017 44.0 4.50 4.70
ORCL 171201C00045000 C Dec 01, 2017 45.0 3.50 3.70
ORCL 171201C00046000 C Dec 01, 2017 46.0 2.56 2.76
ORCL 171201C00047000 C Dec 01, 2017 47.0 1.53 1.67
ORCL 171201C00048000 C Dec 01, 2017 48.0 0.70 0.78
ORCL 171201C00049000 C Dec 01, 2017 49.0 0.16 0.19
ORCL 171201C00050000 C Dec 01, 2017 50.0 0.03 0.05
ORCL 171201C00051000 C Dec 01, 2017 51.0 0.00 0.03
ORCL 171201C00052000 C Dec 01, 2017 52.0 0.00 0.05
ORCL 171201C00053000 C Dec 01, 2017 53.0 0.00 0.03
ORCL 171201C00054000 C Dec 01, 2017 54.0 0.00 0.02
ORCL 171201C00055000 C Dec 01, 2017 55.0 0.00 0.02
ORCL 171201C00056000 C Dec 01, 2017 56.0 0.00 0.02
ORCL 171201C00057000 C Dec 01, 2017 57.0 0.00 0.02
ORCL 171201P00042000 P Dec 01, 2017 42.0 0.00 0.02
ORCL 171201P00043000 P Dec 01, 2017 43.0 0.00 0.03
ORCL 171201P00044000 P Dec 01, 2017 44.0 0.00 0.03
ORCL 171201P00045000 P Dec 01, 2017 45.0 0.00 0.05
ORCL 171201P00046000 P Dec 01, 2017 46.0 0.00 0.03
ORCL 171201P00047000 P Dec 01, 2017 47.0 0.01 0.04
ORCL 171201P00048000 P Dec 01, 2017 48.0 0.12 0.14
ORCL 171201P00049000 P Dec 01, 2017 49.0 0.56 0.61
ORCL 171201P00050000 P Dec 01, 2017 50.0 1.39 1.48
ORCL 171201P00051000 P Dec 01, 2017 51.0 2.30 2.50
ORCL 171201P00052000 P Dec 01, 2017 52.0 2.63 3.65
ORCL 171201P00053000 P Dec 01, 2017 53.0 4.30 4.60
ORCL 171201P00054000 P Dec 01, 2017 54.0 5.25 5.80
ORCL 171201P00055000 P Dec 01, 2017 55.0 6.25 6.55
ORCL 171201P00056000 P Dec 01, 2017 56.0 7.35 7.60
ORCL 171201P00057000 P Dec 01, 2017 57.0 7.85 8.95
ORCL 171208C00042000 C Dec 08, 2017 42.0 5.15 9.00
ORCL 171208C00043000 C Dec 08, 2017 43.0 5.00 8.00
ORCL 171208C00044000 C Dec 08, 2017 44.0 4.15 6.35
ORCL 171208C00045000 C Dec 08, 2017 45.0 3.40 4.30
ORCL 171208C00046000 C Dec 08, 2017 46.0 1.90 2.76
ORCL 171208C00047000 C Dec 08, 2017 47.0 1.63 2.14
ORCL 171208C00048000 C Dec 08, 2017 48.0 0.86 0.97
ORCL 171208C00049000 C Dec 08, 2017 49.0 0.32 0.43
ORCL 171208C00050000 C Dec 08, 2017 50.0 0.12 0.17
ORCL 171208C00051000 C Dec 08, 2017 51.0 0.01 0.07
ORCL 171208C00052000 C Dec 08, 2017 52.0 0.00 0.04
ORCL 171208C00053000 C Dec 08, 2017 53.0 0.00 0.04
ORCL 171208C00054000 C Dec 08, 2017 54.0 0.00 0.03
ORCL 171208C00055000 C Dec 08, 2017 55.0 0.00 0.04
ORCL 171208C00056000 C Dec 08, 2017 56.0 0.00 0.02
ORCL 171208C00057000 C Dec 08, 2017 57.0 0.00 0.02
ORCL 171208P00042000 P Dec 08, 2017 42.0 0.00 0.04
ORCL 171208P00043000 P Dec 08, 2017 43.0 0.00 0.03
ORCL 171208P00044000 P Dec 08, 2017 44.0 0.00 0.06
ORCL 171208P00045000 P Dec 08, 2017 45.0 0.00 0.04
ORCL 171208P00046000 P Dec 08, 2017 46.0 0.00 0.06
ORCL 171208P00047000 P Dec 08, 2017 47.0 0.05 0.20
ORCL 171208P00048000 P Dec 08, 2017 48.0 0.23 0.38
ORCL 171208P00049000 P Dec 08, 2017 49.0 0.68 0.86
ORCL 171208P00050000 P Dec 08, 2017 50.0 1.38 1.64
ORCL 171208P00051000 P Dec 08, 2017 51.0 1.91 4.55
ORCL 171208P00052000 P Dec 08, 2017 52.0 2.37 4.05
ORCL 171208P00053000 P Dec 08, 2017 53.0 4.35 6.80
ORCL 171208P00054000 P Dec 08, 2017 54.0 5.20 7.75
ORCL 171208P00055000 P Dec 08, 2017 55.0 6.25 7.30
ORCL 171208P00056000 P Dec 08, 2017 56.0 7.05 9.80
ORCL 171208P00057000 P Dec 08, 2017 57.0 7.15 10.75
ORCL 171215C00028000 C Dec 15, 2017 28.0 20.50 21.20
ORCL 171215C00029000 C Dec 15, 2017 29.0 19.55 20.20
ORCL 171215C00030000 C Dec 15, 2017 30.0 18.35 19.00
ORCL 171215C00031000 C Dec 15, 2017 31.0 17.40 18.35
ORCL 171215C00032000 C Dec 15, 2017 32.0 16.40 17.05
ORCL 171215C00033000 C Dec 15, 2017 33.0 15.40 16.10
ORCL 171215C00034000 C Dec 15, 2017 34.0 14.55 14.85
ORCL 171215C00035000 C Dec 15, 2017 35.0 13.40 13.95
ORCL 171215C00036000 C Dec 15, 2017 36.0 12.40 12.95
ORCL 171215C00037000 C Dec 15, 2017 37.0 11.35 12.65
ORCL 171215C00038000 C Dec 15, 2017 38.0 10.40 11.20
ORCL 171215C00039000 C Dec 15, 2017 39.0 9.40 10.00
ORCL 171215C00040000 C Dec 15, 2017 40.0 8.50 8.95
ORCL 171215C00041000 C Dec 15, 2017 41.0 7.45 7.80
ORCL 171215C00042000 C Dec 15, 2017 42.0 6.50 6.80
ORCL 171215C00043000 C Dec 15, 2017 43.0 5.45 5.80
ORCL 171215C00044000 C Dec 15, 2017 44.0 4.55 4.80
ORCL 171215C00045000 C Dec 15, 2017 45.0 3.60 3.95
ORCL 171215C00046000 C Dec 15, 2017 46.0 2.82 2.90
ORCL 171215C00047000 C Dec 15, 2017 47.0 1.98 2.09
ORCL 171215C00048000 C Dec 15, 2017 48.0 1.34 1.39
ORCL 171215C00049000 C Dec 15, 2017 49.0 0.85 0.87
ORCL 171215C00050000 C Dec 15, 2017 50.0 0.50 0.53
ORCL 171215C00051000 C Dec 15, 2017 51.0 0.28 0.31
ORCL 171215C00052000 C Dec 15, 2017 52.0 0.14 0.21
ORCL 171215C00052500 C Dec 15, 2017 52.5 0.14 0.18
ORCL 171215C00053000 C Dec 15, 2017 53.0 0.08 0.13
ORCL 171215C00054000 C Dec 15, 2017 54.0 0.04 0.11
ORCL 171215C00055000 C Dec 15, 2017 55.0 0.05 0.07
ORCL 171215C00056000 C Dec 15, 2017 56.0 0.01 0.07
ORCL 171215C00057000 C Dec 15, 2017 57.0 0.01 0.06
ORCL 171215C00057500 C Dec 15, 2017 57.5 0.02 0.15
ORCL 171215C00060000 C Dec 15, 2017 60.0 0.01 0.04
ORCL 171215C00065000 C Dec 15, 2017 65.0 0.00 0.03
ORCL 171215C00070000 C Dec 15, 2017 70.0 0.00 0.04
ORCL 171215C00075000 C Dec 15, 2017 75.0 0.00 0.04
ORCL 171215P00028000 P Dec 15, 2017 28.0 0.00 0.02
ORCL 171215P00029000 P Dec 15, 2017 29.0 0.00 0.23
ORCL 171215P00030000 P Dec 15, 2017 30.0 0.00 0.25
ORCL 171215P00031000 P Dec 15, 2017 31.0 0.00 0.26
ORCL 171215P00032000 P Dec 15, 2017 32.0 0.00 0.26
ORCL 171215P00033000 P Dec 15, 2017 33.0 0.00 0.41
ORCL 171215P00034000 P Dec 15, 2017 34.0 0.00 0.16
ORCL 171215P00035000 P Dec 15, 2017 35.0 0.00 0.07
ORCL 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
ORCL 171215P00037000 P Dec 15, 2017 37.0 0.00 0.24
ORCL 171215P00038000 P Dec 15, 2017 38.0 0.00 0.05
ORCL 171215P00039000 P Dec 15, 2017 39.0 0.01 0.10
ORCL 171215P00040000 P Dec 15, 2017 40.0 0.01 0.20
ORCL 171215P00041000 P Dec 15, 2017 41.0 0.00 0.12
ORCL 171215P00042000 P Dec 15, 2017 42.0 0.02 0.04
ORCL 171215P00043000 P Dec 15, 2017 43.0 0.03 0.06
ORCL 171215P00044000 P Dec 15, 2017 44.0 0.06 0.09
ORCL 171215P00045000 P Dec 15, 2017 45.0 0.06 0.37
ORCL 171215P00046000 P Dec 15, 2017 46.0 0.21 0.26
ORCL 171215P00047000 P Dec 15, 2017 47.0 0.39 0.46
ORCL 171215P00048000 P Dec 15, 2017 48.0 0.71 0.76
ORCL 171215P00049000 P Dec 15, 2017 49.0 1.19 1.25
ORCL 171215P00050000 P Dec 15, 2017 50.0 1.81 1.93
ORCL 171215P00051000 P Dec 15, 2017 51.0 2.58 2.71
ORCL 171215P00052000 P Dec 15, 2017 52.0 3.40 3.60
ORCL 171215P00052500 P Dec 15, 2017 52.5 3.90 4.10
ORCL 171215P00053000 P Dec 15, 2017 53.0 4.35 4.70
ORCL 171215P00054000 P Dec 15, 2017 54.0 5.30 5.65
ORCL 171215P00055000 P Dec 15, 2017 55.0 6.35 6.80
ORCL 171215P00056000 P Dec 15, 2017 56.0 7.30 7.70
ORCL 171215P00057000 P Dec 15, 2017 57.0 8.25 8.60
ORCL 171215P00057500 P Dec 15, 2017 57.5 8.80 9.30
ORCL 171215P00060000 P Dec 15, 2017 60.0 11.25 11.65
ORCL 171215P00065000 P Dec 15, 2017 65.0 16.30 16.70
ORCL 171215P00070000 P Dec 15, 2017 70.0 21.35 21.95
ORCL 171215P00075000 P Dec 15, 2017 75.0 26.25 28.25
ORCL 171222C00042000 C Dec 22, 2017 42.0 4.50 9.00
ORCL 171222C00043000 C Dec 22, 2017 43.0 4.00 7.95
ORCL 171222C00044000 C Dec 22, 2017 44.0 4.55 5.25
ORCL 171222C00045000 C Dec 22, 2017 45.0 3.85 4.10
ORCL 171222C00046000 C Dec 22, 2017 46.0 3.05 3.20
ORCL 171222C00047000 C Dec 22, 2017 47.0 2.28 2.42
ORCL 171222C00048000 C Dec 22, 2017 48.0 1.66 1.76
ORCL 171222C00049000 C Dec 22, 2017 49.0 1.11 1.25
ORCL 171222C00050000 C Dec 22, 2017 50.0 0.74 0.85
ORCL 171222C00051000 C Dec 22, 2017 51.0 0.44 0.55
ORCL 171222C00052000 C Dec 22, 2017 52.0 0.29 0.36
ORCL 171222C00053000 C Dec 22, 2017 53.0 0.17 0.27
ORCL 171222C00054000 C Dec 22, 2017 54.0 0.09 0.18
ORCL 171222C00055000 C Dec 22, 2017 55.0 0.06 0.14
ORCL 171222C00056000 C Dec 22, 2017 56.0 0.03 0.11
ORCL 171222C00057000 C Dec 22, 2017 57.0 0.00 0.09
ORCL 171222P00042000 P Dec 22, 2017 42.0 0.06 0.10
ORCL 171222P00043000 P Dec 22, 2017 43.0 0.09 0.15
ORCL 171222P00044000 P Dec 22, 2017 44.0 0.13 0.21
ORCL 171222P00045000 P Dec 22, 2017 45.0 0.24 0.31
ORCL 171222P00046000 P Dec 22, 2017 46.0 0.38 0.49
ORCL 171222P00047000 P Dec 22, 2017 47.0 0.60 0.70
ORCL 171222P00048000 P Dec 22, 2017 48.0 1.00 1.11
ORCL 171222P00049000 P Dec 22, 2017 49.0 1.48 1.58
ORCL 171222P00050000 P Dec 22, 2017 50.0 2.08 2.19
ORCL 171222P00051000 P Dec 22, 2017 51.0 2.79 2.91
ORCL 171222P00052000 P Dec 22, 2017 52.0 3.55 3.80
ORCL 171222P00053000 P Dec 22, 2017 53.0 4.45 4.75
ORCL 171222P00054000 P Dec 22, 2017 54.0 5.35 6.35
ORCL 171222P00055000 P Dec 22, 2017 55.0 6.25 6.70
ORCL 171222P00056000 P Dec 22, 2017 56.0 5.05 9.60
ORCL 171222P00057000 P Dec 22, 2017 57.0 6.65 10.55
ORCL 171229C00044000 C Dec 29, 2017 44.0 3.15 6.65
ORCL 171229C00045000 C Dec 29, 2017 45.0 2.98 5.75
ORCL 171229C00046000 C Dec 29, 2017 46.0 3.00 3.30
ORCL 171229C00047000 C Dec 29, 2017 47.0 1.94 2.78
ORCL 171229C00048000 C Dec 29, 2017 48.0 1.69 1.86
ORCL 171229C00049000 C Dec 29, 2017 49.0 1.20 1.35
ORCL 171229C00050000 C Dec 29, 2017 50.0 0.75 0.90
ORCL 171229C00051000 C Dec 29, 2017 51.0 0.54 0.62
ORCL 171229C00052000 C Dec 29, 2017 52.0 0.27 0.47
ORCL 171229C00053000 C Dec 29, 2017 53.0 0.17 0.29
ORCL 171229C00054000 C Dec 29, 2017 54.0 0.10 0.21
ORCL 171229C00055000 C Dec 29, 2017 55.0 0.06 0.16
ORCL 171229C00056000 C Dec 29, 2017 56.0 0.04 0.11
ORCL 171229C00057000 C Dec 29, 2017 57.0 0.00 0.10
ORCL 171229P00044000 P Dec 29, 2017 44.0 0.14 0.25
ORCL 171229P00045000 P Dec 29, 2017 45.0 0.22 0.38
ORCL 171229P00046000 P Dec 29, 2017 46.0 0.36 0.52
ORCL 171229P00047000 P Dec 29, 2017 47.0 0.60 0.79
ORCL 171229P00048000 P Dec 29, 2017 48.0 0.96 1.13
ORCL 171229P00049000 P Dec 29, 2017 49.0 1.46 1.62
ORCL 171229P00050000 P Dec 29, 2017 50.0 2.04 2.41
ORCL 171229P00051000 P Dec 29, 2017 51.0 2.78 3.05
ORCL 171229P00052000 P Dec 29, 2017 52.0 3.55 3.80
ORCL 171229P00053000 P Dec 29, 2017 53.0 3.45 6.30
ORCL 171229P00054000 P Dec 29, 2017 54.0 3.15 7.80
ORCL 171229P00055000 P Dec 29, 2017 55.0 4.10 8.80
ORCL 171229P00056000 P Dec 29, 2017 56.0 5.05 9.60
ORCL 171229P00057000 P Dec 29, 2017 57.0 6.05 10.70
ORCL 180119C00018000 C Jan 19, 2018 18.0 30.40 31.15
ORCL 180119C00020000 C Jan 19, 2018 20.0 28.50 29.75
ORCL 180119C00023000 C Jan 19, 2018 23.0 25.50 26.50
ORCL 180119C00024000 C Jan 19, 2018 24.0 24.50 24.75
ORCL 180119C00025000 C Jan 19, 2018 25.0 23.50 24.90
ORCL 180119C00026000 C Jan 19, 2018 26.0 22.55 22.75
ORCL 180119C00027000 C Jan 19, 2018 27.0 21.50 21.75
ORCL 180119C00028000 C Jan 19, 2018 28.0 20.20 21.70
ORCL 180119C00029000 C Jan 19, 2018 29.0 19.50 20.40
ORCL 180119C00030000 C Jan 19, 2018 30.0 18.40 18.80
ORCL 180119C00031000 C Jan 19, 2018 31.0 17.35 17.80
ORCL 180119C00032000 C Jan 19, 2018 32.0 16.50 19.15
ORCL 180119C00033000 C Jan 19, 2018 33.0 14.70 16.50
ORCL 180119C00034000 C Jan 19, 2018 34.0 14.50 14.80
ORCL 180119C00035000 C Jan 19, 2018 35.0 13.60 13.80
ORCL 180119C00036000 C Jan 19, 2018 36.0 12.60 13.00
ORCL 180119C00037000 C Jan 19, 2018 37.0 11.55 11.85
ORCL 180119C00038000 C Jan 19, 2018 38.0 10.40 10.95
ORCL 180119C00039000 C Jan 19, 2018 39.0 9.65 9.85
ORCL 180119C00040000 C Jan 19, 2018 40.0 8.45 8.90
ORCL 180119C00041000 C Jan 19, 2018 41.0 7.65 8.05
ORCL 180119C00042000 C Jan 19, 2018 42.0 6.65 7.10
ORCL 180119C00043000 C Jan 19, 2018 43.0 5.70 6.00
ORCL 180119C00044000 C Jan 19, 2018 44.0 4.85 5.00
ORCL 180119C00045000 C Jan 19, 2018 45.0 4.00 4.10
ORCL 180119C00046000 C Jan 19, 2018 46.0 3.20 3.30
ORCL 180119C00047000 C Jan 19, 2018 47.0 2.50 2.56
ORCL 180119C00048000 C Jan 19, 2018 48.0 1.85 1.94
ORCL 180119C00049000 C Jan 19, 2018 49.0 1.37 1.39
ORCL 180119C00050000 C Jan 19, 2018 50.0 0.97 0.99
ORCL 180119C00052500 C Jan 19, 2018 52.5 0.34 0.37
ORCL 180119C00055000 C Jan 19, 2018 55.0 0.12 0.14
ORCL 180119C00057500 C Jan 19, 2018 57.5 0.03 0.07
ORCL 180119C00060000 C Jan 19, 2018 60.0 0.01 0.03
ORCL 180119C00065000 C Jan 19, 2018 65.0 0.00 0.03
ORCL 180119C00070000 C Jan 19, 2018 70.0 0.00 0.03
ORCL 180119C00075000 C Jan 19, 2018 75.0 0.00 0.02
ORCL 180119P00018000 P Jan 19, 2018 18.0 0.00 0.02
ORCL 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
ORCL 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
ORCL 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
ORCL 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
ORCL 180119P00026000 P Jan 19, 2018 26.0 0.00 0.02
ORCL 180119P00027000 P Jan 19, 2018 27.0 0.00 0.03
ORCL 180119P00028000 P Jan 19, 2018 28.0 0.01 0.03
ORCL 180119P00029000 P Jan 19, 2018 29.0 0.00 0.03
ORCL 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
ORCL 180119P00031000 P Jan 19, 2018 31.0 0.00 0.04
ORCL 180119P00032000 P Jan 19, 2018 32.0 0.01 0.03
ORCL 180119P00033000 P Jan 19, 2018 33.0 0.02 0.05
ORCL 180119P00034000 P Jan 19, 2018 34.0 0.02 0.06
ORCL 180119P00035000 P Jan 19, 2018 35.0 0.03 0.07
ORCL 180119P00036000 P Jan 19, 2018 36.0 0.04 0.07
ORCL 180119P00037000 P Jan 19, 2018 37.0 0.05 0.06
ORCL 180119P00038000 P Jan 19, 2018 38.0 0.05 0.08
ORCL 180119P00039000 P Jan 19, 2018 39.0 0.07 0.09
ORCL 180119P00040000 P Jan 19, 2018 40.0 0.09 0.11
ORCL 180119P00041000 P Jan 19, 2018 41.0 0.11 0.13
ORCL 180119P00042000 P Jan 19, 2018 42.0 0.15 0.17
ORCL 180119P00043000 P Jan 19, 2018 43.0 0.20 0.23
ORCL 180119P00044000 P Jan 19, 2018 44.0 0.29 0.33
ORCL 180119P00045000 P Jan 19, 2018 45.0 0.43 0.46
ORCL 180119P00046000 P Jan 19, 2018 46.0 0.63 0.67
ORCL 180119P00047000 P Jan 19, 2018 47.0 0.92 0.96
ORCL 180119P00048000 P Jan 19, 2018 48.0 1.29 1.38
ORCL 180119P00049000 P Jan 19, 2018 49.0 1.79 1.83
ORCL 180119P00050000 P Jan 19, 2018 50.0 2.39 2.44
ORCL 180119P00052500 P Jan 19, 2018 52.5 4.25 4.40
ORCL 180119P00055000 P Jan 19, 2018 55.0 6.50 6.65
ORCL 180119P00057500 P Jan 19, 2018 57.5 8.90 9.25
ORCL 180119P00060000 P Jan 19, 2018 60.0 11.40 11.60
ORCL 180119P00065000 P Jan 19, 2018 65.0 16.35 16.70
ORCL 180119P00070000 P Jan 19, 2018 70.0 21.35 21.85
ORCL 180119P00075000 P Jan 19, 2018 75.0 26.35 26.85
ORCL 180216C00028000 C Feb 16, 2018 28.0 20.50 20.75
ORCL 180216C00029000 C Feb 16, 2018 29.0 19.45 19.75
ORCL 180216C00030000 C Feb 16, 2018 30.0 18.40 18.80
ORCL 180216C00031000 C Feb 16, 2018 31.0 17.55 17.80
ORCL 180216C00032000 C Feb 16, 2018 32.0 16.55 16.80
ORCL 180216C00033000 C Feb 16, 2018 33.0 15.35 15.75
ORCL 180216C00034000 C Feb 16, 2018 34.0 14.40 14.80
ORCL 180216C00035000 C Feb 16, 2018 35.0 13.50 14.00
ORCL 180216C00036000 C Feb 16, 2018 36.0 12.45 12.80
ORCL 180216C00037000 C Feb 16, 2018 37.0 11.55 11.85
ORCL 180216C00038000 C Feb 16, 2018 38.0 10.50 10.85
ORCL 180216C00039000 C Feb 16, 2018 39.0 9.65 9.90
ORCL 180216C00040000 C Feb 16, 2018 40.0 8.50 8.90
ORCL 180216C00041000 C Feb 16, 2018 41.0 7.60 7.95
ORCL 180216C00042000 C Feb 16, 2018 42.0 6.70 6.95
ORCL 180216C00043000 C Feb 16, 2018 43.0 5.85 6.05
ORCL 180216C00044000 C Feb 16, 2018 44.0 5.00 5.15
ORCL 180216C00045000 C Feb 16, 2018 45.0 4.15 4.30
ORCL 180216C00046000 C Feb 16, 2018 46.0 3.40 3.45
ORCL 180216C00047000 C Feb 16, 2018 47.0 2.70 2.75
ORCL 180216C00048000 C Feb 16, 2018 48.0 2.09 2.13
ORCL 180216C00049000 C Feb 16, 2018 49.0 1.57 1.61
ORCL 180216C00050000 C Feb 16, 2018 50.0 1.15 1.19
ORCL 180216C00052500 C Feb 16, 2018 52.5 0.48 0.52
ORCL 180216C00055000 C Feb 16, 2018 55.0 0.16 0.22
ORCL 180216C00057500 C Feb 16, 2018 57.5 0.08 0.11
ORCL 180216C00060000 C Feb 16, 2018 60.0 0.05 0.06
ORCL 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
ORCL 180216C00070000 C Feb 16, 2018 70.0 0.00 0.03
ORCL 180216P00028000 P Feb 16, 2018 28.0 0.00 0.04
ORCL 180216P00029000 P Feb 16, 2018 29.0 0.00 0.04
ORCL 180216P00030000 P Feb 16, 2018 30.0 0.00 0.04
ORCL 180216P00031000 P Feb 16, 2018 31.0 0.01 0.05
ORCL 180216P00032000 P Feb 16, 2018 32.0 0.01 0.05
ORCL 180216P00033000 P Feb 16, 2018 33.0 0.03 0.05
ORCL 180216P00034000 P Feb 16, 2018 34.0 0.01 0.07
ORCL 180216P00035000 P Feb 16, 2018 35.0 0.01 0.05
ORCL 180216P00036000 P Feb 16, 2018 36.0 0.05 0.07
ORCL 180216P00037000 P Feb 16, 2018 37.0 0.03 0.08
ORCL 180216P00038000 P Feb 16, 2018 38.0 0.07 0.10
ORCL 180216P00039000 P Feb 16, 2018 39.0 0.09 0.12
ORCL 180216P00040000 P Feb 16, 2018 40.0 0.11 0.16
ORCL 180216P00041000 P Feb 16, 2018 41.0 0.16 0.20
ORCL 180216P00042000 P Feb 16, 2018 42.0 0.21 0.26
ORCL 180216P00043000 P Feb 16, 2018 43.0 0.29 0.34
ORCL 180216P00044000 P Feb 16, 2018 44.0 0.41 0.44
ORCL 180216P00045000 P Feb 16, 2018 45.0 0.57 0.61
ORCL 180216P00046000 P Feb 16, 2018 46.0 0.80 0.87
ORCL 180216P00047000 P Feb 16, 2018 47.0 1.11 1.17
ORCL 180216P00048000 P Feb 16, 2018 48.0 1.49 1.57
ORCL 180216P00049000 P Feb 16, 2018 49.0 1.97 2.05
ORCL 180216P00050000 P Feb 16, 2018 50.0 2.55 2.64
ORCL 180216P00052500 P Feb 16, 2018 52.5 4.35 4.50
ORCL 180216P00055000 P Feb 16, 2018 55.0 6.50 6.80
ORCL 180216P00057500 P Feb 16, 2018 57.5 8.95 9.60
ORCL 180216P00060000 P Feb 16, 2018 60.0 11.40 11.70
ORCL 180216P00065000 P Feb 16, 2018 65.0 16.15 17.00
ORCL 180216P00070000 P Feb 16, 2018 70.0 21.35 21.60
ORCL 180316C00026000 C Mar 16, 2018 26.0 22.05 23.65
ORCL 180316C00027000 C Mar 16, 2018 27.0 21.05 22.60
ORCL 180316C00028000 C Mar 16, 2018 28.0 20.25 21.40
ORCL 180316C00029000 C Mar 16, 2018 29.0 19.15 20.40
ORCL 180316C00030000 C Mar 16, 2018 30.0 18.45 19.25
ORCL 180316C00031000 C Mar 16, 2018 31.0 17.20 18.55
ORCL 180316C00032000 C Mar 16, 2018 32.0 16.50 17.20
ORCL 180316C00033000 C Mar 16, 2018 33.0 15.05 16.20
ORCL 180316C00034000 C Mar 16, 2018 34.0 14.20 15.15
ORCL 180316C00035000 C Mar 16, 2018 35.0 13.00 14.20
ORCL 180316C00036000 C Mar 16, 2018 36.0 12.50 13.45
ORCL 180316C00037000 C Mar 16, 2018 37.0 11.50 12.05
ORCL 180316C00038000 C Mar 16, 2018 38.0 10.65 11.40
ORCL 180316C00039000 C Mar 16, 2018 39.0 9.60 10.45
ORCL 180316C00040000 C Mar 16, 2018 40.0 8.65 9.15
ORCL 180316C00041000 C Mar 16, 2018 41.0 7.85 8.05
ORCL 180316C00042000 C Mar 16, 2018 42.0 6.95 7.10
ORCL 180316C00043000 C Mar 16, 2018 43.0 6.10 6.25
ORCL 180316C00044000 C Mar 16, 2018 44.0 5.25 5.45
ORCL 180316C00045000 C Mar 16, 2018 45.0 4.45 4.60
ORCL 180316C00046000 C Mar 16, 2018 46.0 3.75 3.85
ORCL 180316C00047000 C Mar 16, 2018 47.0 3.05 3.15
ORCL 180316C00048000 C Mar 16, 2018 48.0 2.50 2.61
ORCL 180316C00049000 C Mar 16, 2018 49.0 2.00 2.05
ORCL 180316C00050000 C Mar 16, 2018 50.0 1.56 1.60
ORCL 180316C00052500 C Mar 16, 2018 52.5 0.81 0.86
ORCL 180316C00055000 C Mar 16, 2018 55.0 0.40 0.42
ORCL 180316C00057500 C Mar 16, 2018 57.5 0.19 0.22
ORCL 180316C00060000 C Mar 16, 2018 60.0 0.10 0.13
ORCL 180316C00065000 C Mar 16, 2018 65.0 0.03 0.06
ORCL 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
ORCL 180316C00075000 C Mar 16, 2018 75.0 0.00 0.03
ORCL 180316P00026000 P Mar 16, 2018 26.0 0.00 0.04
ORCL 180316P00027000 P Mar 16, 2018 27.0 0.00 0.06
ORCL 180316P00028000 P Mar 16, 2018 28.0 0.01 0.05
ORCL 180316P00029000 P Mar 16, 2018 29.0 0.01 0.06
ORCL 180316P00030000 P Mar 16, 2018 30.0 0.02 0.06
ORCL 180316P00031000 P Mar 16, 2018 31.0 0.03 0.07
ORCL 180316P00032000 P Mar 16, 2018 32.0 0.03 0.08
ORCL 180316P00033000 P Mar 16, 2018 33.0 0.04 0.08
ORCL 180316P00034000 P Mar 16, 2018 34.0 0.05 0.08
ORCL 180316P00035000 P Mar 16, 2018 35.0 0.06 0.10
ORCL 180316P00036000 P Mar 16, 2018 36.0 0.08 0.12
ORCL 180316P00037000 P Mar 16, 2018 37.0 0.10 0.14
ORCL 180316P00038000 P Mar 16, 2018 38.0 0.13 0.15
ORCL 180316P00039000 P Mar 16, 2018 39.0 0.17 0.19
ORCL 180316P00040000 P Mar 16, 2018 40.0 0.22 0.25
ORCL 180316P00041000 P Mar 16, 2018 41.0 0.29 0.31
ORCL 180316P00042000 P Mar 16, 2018 42.0 0.37 0.40
ORCL 180316P00043000 P Mar 16, 2018 43.0 0.49 0.53
ORCL 180316P00044000 P Mar 16, 2018 44.0 0.65 0.69
ORCL 180316P00045000 P Mar 16, 2018 45.0 0.85 0.90
ORCL 180316P00046000 P Mar 16, 2018 46.0 1.11 1.19
ORCL 180316P00047000 P Mar 16, 2018 47.0 1.44 1.52
ORCL 180316P00048000 P Mar 16, 2018 48.0 1.85 1.94
ORCL 180316P00049000 P Mar 16, 2018 49.0 2.34 2.43
ORCL 180316P00050000 P Mar 16, 2018 50.0 2.90 3.00
ORCL 180316P00052500 P Mar 16, 2018 52.5 4.65 4.75
ORCL 180316P00055000 P Mar 16, 2018 55.0 6.70 6.85
ORCL 180316P00057500 P Mar 16, 2018 57.5 9.00 9.65
ORCL 180316P00060000 P Mar 16, 2018 60.0 11.35 11.75
ORCL 180316P00065000 P Mar 16, 2018 65.0 15.65 17.00
ORCL 180316P00070000 P Mar 16, 2018 70.0 20.55 22.05
ORCL 180316P00075000 P Mar 16, 2018 75.0 25.50 27.05
ORCL 180420C00026000 C Apr 20, 2018 26.0 22.30 23.60
ORCL 180420C00027000 C Apr 20, 2018 27.0 21.20 22.55
ORCL 180420C00028000 C Apr 20, 2018 28.0 20.20 21.45
ORCL 180420C00029000 C Apr 20, 2018 29.0 19.10 20.65
ORCL 180420C00030000 C Apr 20, 2018 30.0 18.15 19.50
ORCL 180420C00031000 C Apr 20, 2018 31.0 17.55 18.10
ORCL 180420C00032000 C Apr 20, 2018 32.0 15.50 17.30
ORCL 180420C00033000 C Apr 20, 2018 33.0 15.55 16.50
ORCL 180420C00034000 C Apr 20, 2018 34.0 12.90 15.25
ORCL 180420C00035000 C Apr 20, 2018 35.0 13.60 14.25
ORCL 180420C00036000 C Apr 20, 2018 36.0 12.65 13.30
ORCL 180420C00037000 C Apr 20, 2018 37.0 10.50 12.55
ORCL 180420C00038000 C Apr 20, 2018 38.0 10.65 11.65
ORCL 180420C00039000 C Apr 20, 2018 39.0 9.75 10.30
ORCL 180420C00040000 C Apr 20, 2018 40.0 8.85 9.20
ORCL 180420C00041000 C Apr 20, 2018 41.0 8.00 8.80
ORCL 180420C00042000 C Apr 20, 2018 42.0 7.15 7.30
ORCL 180420C00043000 C Apr 20, 2018 43.0 6.30 6.45
ORCL 180420C00044000 C Apr 20, 2018 44.0 5.40 5.70
ORCL 180420C00045000 C Apr 20, 2018 45.0 4.70 4.90
ORCL 180420C00046000 C Apr 20, 2018 46.0 4.00 4.10
ORCL 180420C00047000 C Apr 20, 2018 47.0 3.35 3.50
ORCL 180420C00048000 C Apr 20, 2018 48.0 2.79 2.87
ORCL 180420C00049000 C Apr 20, 2018 49.0 2.30 2.36
ORCL 180420C00050000 C Apr 20, 2018 50.0 1.85 1.92
ORCL 180420C00052500 C Apr 20, 2018 52.5 1.02 1.08
ORCL 180420C00055000 C Apr 20, 2018 55.0 0.52 0.58
ORCL 180420C00057500 C Apr 20, 2018 57.5 0.26 0.31
ORCL 180420C00060000 C Apr 20, 2018 60.0 0.13 0.17
ORCL 180420C00065000 C Apr 20, 2018 65.0 0.03 0.07
ORCL 180420C00070000 C Apr 20, 2018 70.0 0.00 0.04
ORCL 180420P00026000 P Apr 20, 2018 26.0 0.01 0.05
ORCL 180420P00027000 P Apr 20, 2018 27.0 0.01 0.06
ORCL 180420P00028000 P Apr 20, 2018 28.0 0.02 0.06
ORCL 180420P00029000 P Apr 20, 2018 29.0 0.03 0.07
ORCL 180420P00030000 P Apr 20, 2018 30.0 0.04 0.07
ORCL 180420P00031000 P Apr 20, 2018 31.0 0.02 0.09
ORCL 180420P00032000 P Apr 20, 2018 32.0 0.05 0.09
ORCL 180420P00033000 P Apr 20, 2018 33.0 0.07 0.10
ORCL 180420P00034000 P Apr 20, 2018 34.0 0.08 0.12
ORCL 180420P00035000 P Apr 20, 2018 35.0 0.10 0.14
ORCL 180420P00036000 P Apr 20, 2018 36.0 0.13 0.16
ORCL 180420P00037000 P Apr 20, 2018 37.0 0.16 0.19
ORCL 180420P00038000 P Apr 20, 2018 38.0 0.20 0.23
ORCL 180420P00039000 P Apr 20, 2018 39.0 0.26 0.29
ORCL 180420P00040000 P Apr 20, 2018 40.0 0.32 0.36
ORCL 180420P00041000 P Apr 20, 2018 41.0 0.41 0.45
ORCL 180420P00042000 P Apr 20, 2018 42.0 0.53 0.57
ORCL 180420P00043000 P Apr 20, 2018 43.0 0.68 0.73
ORCL 180420P00044000 P Apr 20, 2018 44.0 0.88 0.92
ORCL 180420P00045000 P Apr 20, 2018 45.0 1.11 1.17
ORCL 180420P00046000 P Apr 20, 2018 46.0 1.41 1.47
ORCL 180420P00047000 P Apr 20, 2018 47.0 1.76 1.83
ORCL 180420P00048000 P Apr 20, 2018 48.0 2.18 2.25
ORCL 180420P00049000 P Apr 20, 2018 49.0 2.67 2.74
ORCL 180420P00050000 P Apr 20, 2018 50.0 3.20 3.35
ORCL 180420P00052500 P Apr 20, 2018 52.5 4.90 5.00
ORCL 180420P00055000 P Apr 20, 2018 55.0 6.85 7.05
ORCL 180420P00057500 P Apr 20, 2018 57.5 9.10 9.45
ORCL 180420P00060000 P Apr 20, 2018 60.0 11.40 12.05
ORCL 180420P00065000 P Apr 20, 2018 65.0 16.30 17.05
ORCL 180420P00070000 P Apr 20, 2018 70.0 20.45 22.10
ORCL 180615C00023000 C Jun 15, 2018 23.0 23.40 28.00
ORCL 180615C00025000 C Jun 15, 2018 25.0 21.60 25.90
ORCL 180615C00026000 C Jun 15, 2018 26.0 20.60 24.90
ORCL 180615C00027000 C Jun 15, 2018 27.0 19.30 23.90
ORCL 180615C00028000 C Jun 15, 2018 28.0 18.35 22.90
ORCL 180615C00029000 C Jun 15, 2018 29.0 17.35 21.90
ORCL 180615C00030000 C Jun 15, 2018 30.0 16.60 21.00
ORCL 180615C00031000 C Jun 15, 2018 31.0 15.55 20.20
ORCL 180615C00032000 C Jun 15, 2018 32.0 14.50 19.15
ORCL 180615C00033000 C Jun 15, 2018 33.0 13.50 18.00
ORCL 180615C00034000 C Jun 15, 2018 34.0 12.60 17.15
ORCL 180615C00035000 C Jun 15, 2018 35.0 11.65 15.85
ORCL 180615C00036000 C Jun 15, 2018 36.0 10.50 15.25
ORCL 180615C00037000 C Jun 15, 2018 37.0 9.70 14.25
ORCL 180615C00038000 C Jun 15, 2018 38.0 8.85 13.35
ORCL 180615C00039000 C Jun 15, 2018 39.0 8.30 12.50
ORCL 180615C00040000 C Jun 15, 2018 40.0 8.50 9.95
ORCL 180615C00041000 C Jun 15, 2018 41.0 7.95 8.60
ORCL 180615C00042000 C Jun 15, 2018 42.0 5.85 8.80
ORCL 180615C00043000 C Jun 15, 2018 43.0 6.20 6.85
ORCL 180615C00044000 C Jun 15, 2018 44.0 5.20 6.00
ORCL 180615C00045000 C Jun 15, 2018 45.0 5.00 5.25
ORCL 180615C00046000 C Jun 15, 2018 46.0 4.35 4.45
ORCL 180615C00047000 C Jun 15, 2018 47.0 3.75 3.85
ORCL 180615C00048000 C Jun 15, 2018 48.0 3.15 3.25
ORCL 180615C00049000 C Jun 15, 2018 49.0 2.66 2.80
ORCL 180615C00050000 C Jun 15, 2018 50.0 2.21 2.34
ORCL 180615C00052500 C Jun 15, 2018 52.5 1.34 1.45
ORCL 180615C00055000 C Jun 15, 2018 55.0 0.78 0.87
ORCL 180615C00057500 C Jun 15, 2018 57.5 0.41 0.50
ORCL 180615C00060000 C Jun 15, 2018 60.0 0.23 0.30
ORCL 180615C00065000 C Jun 15, 2018 65.0 0.07 0.10
ORCL 180615C00070000 C Jun 15, 2018 70.0 0.01 0.06
ORCL 180615C00075000 C Jun 15, 2018 75.0 0.00 0.03
ORCL 180615P00023000 P Jun 15, 2018 23.0 0.01 0.06
ORCL 180615P00025000 P Jun 15, 2018 25.0 0.01 0.07
ORCL 180615P00026000 P Jun 15, 2018 26.0 0.01 0.08
ORCL 180615P00027000 P Jun 15, 2018 27.0 0.04 0.08
ORCL 180615P00028000 P Jun 15, 2018 28.0 0.05 0.09
ORCL 180615P00029000 P Jun 15, 2018 29.0 0.03 0.10
ORCL 180615P00030000 P Jun 15, 2018 30.0 0.07 0.11
ORCL 180615P00031000 P Jun 15, 2018 31.0 0.08 0.12
ORCL 180615P00032000 P Jun 15, 2018 32.0 0.10 0.14
ORCL 180615P00033000 P Jun 15, 2018 33.0 0.12 0.16
ORCL 180615P00034000 P Jun 15, 2018 34.0 0.14 0.18
ORCL 180615P00035000 P Jun 15, 2018 35.0 0.16 0.21
ORCL 180615P00036000 P Jun 15, 2018 36.0 0.20 0.25
ORCL 180615P00037000 P Jun 15, 2018 37.0 0.24 0.29
ORCL 180615P00038000 P Jun 15, 2018 38.0 0.30 0.36
ORCL 180615P00039000 P Jun 15, 2018 39.0 0.36 0.49
ORCL 180615P00040000 P Jun 15, 2018 40.0 0.46 0.53
ORCL 180615P00041000 P Jun 15, 2018 41.0 0.58 0.63
ORCL 180615P00042000 P Jun 15, 2018 42.0 0.72 0.85
ORCL 180615P00043000 P Jun 15, 2018 43.0 0.89 1.01
ORCL 180615P00044000 P Jun 15, 2018 44.0 1.11 1.25
ORCL 180615P00045000 P Jun 15, 2018 45.0 1.37 1.45
ORCL 180615P00046000 P Jun 15, 2018 46.0 1.68 1.76
ORCL 180615P00047000 P Jun 15, 2018 47.0 2.05 2.13
ORCL 180615P00048000 P Jun 15, 2018 48.0 2.48 2.55
ORCL 180615P00049000 P Jun 15, 2018 49.0 2.96 3.05
ORCL 180615P00050000 P Jun 15, 2018 50.0 3.50 3.60
ORCL 180615P00052500 P Jun 15, 2018 52.5 5.10 5.25
ORCL 180615P00055000 P Jun 15, 2018 55.0 7.00 7.70
ORCL 180615P00057500 P Jun 15, 2018 57.5 9.15 9.70
ORCL 180615P00060000 P Jun 15, 2018 60.0 9.20 13.35
ORCL 180615P00065000 P Jun 15, 2018 65.0 14.20 18.70
ORCL 180615P00070000 P Jun 15, 2018 70.0 19.05 23.80
ORCL 180615P00075000 P Jun 15, 2018 75.0 24.00 28.80
ORCL 180921C00023000 C Sep 21, 2018 23.0 23.75 28.30
ORCL 180921C00025000 C Sep 21, 2018 25.0 21.75 26.30
ORCL 180921C00028000 C Sep 21, 2018 28.0 18.30 22.90
ORCL 180921C00030000 C Sep 21, 2018 30.0 16.65 20.85
ORCL 180921C00033000 C Sep 21, 2018 33.0 13.50 17.90
ORCL 180921C00035000 C Sep 21, 2018 35.0 11.85 16.50
ORCL 180921C00038000 C Sep 21, 2018 38.0 11.05 13.75
ORCL 180921C00040000 C Sep 21, 2018 40.0 9.00 10.50
ORCL 180921C00043000 C Sep 21, 2018 43.0 6.50 7.35
ORCL 180921C00045000 C Sep 21, 2018 45.0 5.70 5.80
ORCL 180921C00047000 C Sep 21, 2018 47.0 4.45 4.60
ORCL 180921C00050000 C Sep 21, 2018 50.0 3.00 3.10
ORCL 180921C00052500 C Sep 21, 2018 52.5 2.02 2.12
ORCL 180921C00055000 C Sep 21, 2018 55.0 1.34 1.42
ORCL 180921C00057500 C Sep 21, 2018 57.5 0.85 0.94
ORCL 180921C00060000 C Sep 21, 2018 60.0 0.54 0.60
ORCL 180921C00065000 C Sep 21, 2018 65.0 0.21 0.26
ORCL 180921C00070000 C Sep 21, 2018 70.0 0.08 0.13
ORCL 180921C00075000 C Sep 21, 2018 75.0 0.03 0.07
ORCL 180921P00023000 P Sep 21, 2018 23.0 0.05 0.09
ORCL 180921P00025000 P Sep 21, 2018 25.0 0.07 0.11
ORCL 180921P00028000 P Sep 21, 2018 28.0 0.10 0.15
ORCL 180921P00030000 P Sep 21, 2018 30.0 0.14 0.20
ORCL 180921P00033000 P Sep 21, 2018 33.0 0.23 0.30
ORCL 180921P00035000 P Sep 21, 2018 35.0 0.33 0.40
ORCL 180921P00038000 P Sep 21, 2018 38.0 0.57 0.64
ORCL 180921P00040000 P Sep 21, 2018 40.0 0.83 0.90
ORCL 180921P00043000 P Sep 21, 2018 43.0 1.42 1.50
ORCL 180921P00045000 P Sep 21, 2018 45.0 1.99 2.08
ORCL 180921P00047000 P Sep 21, 2018 47.0 2.72 2.81
ORCL 180921P00050000 P Sep 21, 2018 50.0 4.15 4.30
ORCL 180921P00052500 P Sep 21, 2018 52.5 5.70 5.85
ORCL 180921P00055000 P Sep 21, 2018 55.0 7.50 7.65
ORCL 180921P00057500 P Sep 21, 2018 57.5 9.50 10.25
ORCL 180921P00060000 P Sep 21, 2018 60.0 11.70 13.65
ORCL 180921P00065000 P Sep 21, 2018 65.0 16.45 18.30
ORCL 180921P00070000 P Sep 21, 2018 70.0 21.40 23.10
ORCL 180921P00075000 P Sep 21, 2018 75.0 26.35 28.00
ORCL 190118C00020000 C Jan 18, 2019 20.0 26.50 31.50
ORCL 190118C00023000 C Jan 18, 2019 23.0 23.50 28.50
ORCL 190118C00025000 C Jan 18, 2019 25.0 21.25 26.00
ORCL 190118C00028000 C Jan 18, 2019 28.0 18.30 23.00
ORCL 190118C00030000 C Jan 18, 2019 30.0 16.40 21.00
ORCL 190118C00033000 C Jan 18, 2019 33.0 13.55 18.50
ORCL 190118C00035000 C Jan 18, 2019 35.0 12.00 16.95
ORCL 190118C00037000 C Jan 18, 2019 37.0 10.10 12.85
ORCL 190118C00040000 C Jan 18, 2019 40.0 9.20 10.95
ORCL 190118C00042000 C Jan 18, 2019 42.0 8.45 8.65
ORCL 190118C00045000 C Jan 18, 2019 45.0 6.40 6.55
ORCL 190118C00047000 C Jan 18, 2019 47.0 5.20 5.35
ORCL 190118C00050000 C Jan 18, 2019 50.0 3.80 3.85
ORCL 190118C00052500 C Jan 18, 2019 52.5 2.78 2.86
ORCL 190118C00055000 C Jan 18, 2019 55.0 2.02 2.07
ORCL 190118C00057500 C Jan 18, 2019 57.5 1.41 1.48
ORCL 190118C00060000 C Jan 18, 2019 60.0 1.00 1.05
ORCL 190118C00065000 C Jan 18, 2019 65.0 0.48 0.52
ORCL 190118C00070000 C Jan 18, 2019 70.0 0.22 0.27
ORCL 190118C00075000 C Jan 18, 2019 75.0 0.12 0.15
ORCL 190118P00020000 P Jan 18, 2019 20.0 0.03 0.12
ORCL 190118P00023000 P Jan 18, 2019 23.0 0.11 0.16
ORCL 190118P00025000 P Jan 18, 2019 25.0 0.10 0.20
ORCL 190118P00028000 P Jan 18, 2019 28.0 0.21 0.28
ORCL 190118P00030000 P Jan 18, 2019 30.0 0.28 0.35
ORCL 190118P00033000 P Jan 18, 2019 33.0 0.45 0.52
ORCL 190118P00035000 P Jan 18, 2019 35.0 0.61 0.68
ORCL 190118P00037000 P Jan 18, 2019 37.0 0.81 0.90
ORCL 190118P00040000 P Jan 18, 2019 40.0 1.29 1.45
ORCL 190118P00042000 P Jan 18, 2019 42.0 1.74 1.91
ORCL 190118P00045000 P Jan 18, 2019 45.0 2.66 2.75
ORCL 190118P00047000 P Jan 18, 2019 47.0 3.40 3.55
ORCL 190118P00050000 P Jan 18, 2019 50.0 4.90 5.00
ORCL 190118P00052500 P Jan 18, 2019 52.5 6.35 6.50
ORCL 190118P00055000 P Jan 18, 2019 55.0 8.05 8.20
ORCL 190118P00057500 P Jan 18, 2019 57.5 10.00 10.15
ORCL 190118P00060000 P Jan 18, 2019 60.0 12.05 12.35
ORCL 190118P00065000 P Jan 18, 2019 65.0 16.55 19.20
ORCL 190118P00070000 P Jan 18, 2019 70.0 21.40 23.95
ORCL 190118P00075000 P Jan 18, 2019 75.0 24.00 29.00
ORCL 200117C00025000 C Jan 17, 2020 25.0 21.50 26.50
ORCL 200117C00028000 C Jan 17, 2020 28.0 18.50 23.50
ORCL 200117C00030000 C Jan 17, 2020 30.0 17.00 22.00
ORCL 200117C00033000 C Jan 17, 2020 33.0 14.50 19.50
ORCL 200117C00035000 C Jan 17, 2020 35.0 12.50 17.50
ORCL 200117C00038000 C Jan 17, 2020 38.0 12.35 13.50
ORCL 200117C00040000 C Jan 17, 2020 40.0 10.50 12.40
ORCL 200117C00043000 C Jan 17, 2020 43.0 9.50 10.40
ORCL 200117C00045000 C Jan 17, 2020 45.0 8.10 9.15
ORCL 200117C00047000 C Jan 17, 2020 47.0 6.30 8.05
ORCL 200117C00050000 C Jan 17, 2020 50.0 5.70 6.55
ORCL 200117C00052500 C Jan 17, 2020 52.5 4.50 5.45
ORCL 200117C00055000 C Jan 17, 2020 55.0 2.97 3.95
ORCL 200117C00057500 C Jan 17, 2020 57.5 2.40 3.35
ORCL 200117C00060000 C Jan 17, 2020 60.0 1.82 2.91
ORCL 200117C00065000 C Jan 17, 2020 65.0 0.96 2.19
ORCL 200117C00070000 C Jan 17, 2020 70.0 0.56 1.48
ORCL 200117C00075000 C Jan 17, 2020 75.0 0.21 1.21
ORCL 200117P00025000 P Jan 17, 2020 25.0 0.33 0.49
ORCL 200117P00028000 P Jan 17, 2020 28.0 0.48 0.84
ORCL 200117P00030000 P Jan 17, 2020 30.0 0.47 1.29
ORCL 200117P00033000 P Jan 17, 2020 33.0 0.87 1.63
ORCL 200117P00035000 P Jan 17, 2020 35.0 1.28 1.81
ORCL 200117P00038000 P Jan 17, 2020 38.0 1.79 2.55
ORCL 200117P00040000 P Jan 17, 2020 40.0 2.40 2.75
ORCL 200117P00043000 P Jan 17, 2020 43.0 3.05 4.15
ORCL 200117P00045000 P Jan 17, 2020 45.0 3.75 4.55
ORCL 200117P00047000 P Jan 17, 2020 47.0 4.55 5.70
ORCL 200117P00050000 P Jan 17, 2020 50.0 6.30 7.20
ORCL 200117P00052500 P Jan 17, 2020 52.5 7.30 8.65
ORCL 200117P00055000 P Jan 17, 2020 55.0 8.60 10.25
ORCL 200117P00057500 P Jan 17, 2020 57.5 11.00 11.50
ORCL 200117P00060000 P Jan 17, 2020 60.0 12.05 13.60
ORCL 200117P00065000 P Jan 17, 2020 65.0 16.60 17.80
ORCL 200117P00070000 P Jan 17, 2020 70.0 19.05 24.00
ORCL 200117P00075000 P Jan 17, 2020 75.0 24.00 29.00
OPRA data is delayed 15 minutes.