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 (2016-08-12)Premium Content

Oracle Corp (ORCL)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160930C00033500 C 09/30/16 33.5 5.55 6.25
ORCL 160930C00034000 C 09/30/16 34.0 5.00 6.25
ORCL 160930C00034500 C 09/30/16 34.5 4.30 6.05
ORCL 160930C00035000 C 09/30/16 35.0 4.05 5.25
ORCL 160930C00035500 C 09/30/16 35.5 3.75 5.05
ORCL 160930C00036000 C 09/30/16 36.0 3.25 3.55
ORCL 160930C00036500 C 09/30/16 36.5 2.79 3.05
ORCL 160930C00037000 C 09/30/16 37.0 2.29 2.32
ORCL 160930C00037500 C 09/30/16 37.5 1.80 1.82
ORCL 160930C00038000 C 09/30/16 38.0 1.30 1.33
ORCL 160930C00038500 C 09/30/16 38.5 0.83 0.85
ORCL 160930C00039000 C 09/30/16 39.0 0.40 0.42
ORCL 160930C00039500 C 09/30/16 39.5 0.12 0.13
ORCL 160930C00040000 C 09/30/16 40.0 0.01 0.03
ORCL 160930C00040500 C 09/30/16 40.5 0.00 0.02
ORCL 160930C00041000 C 09/30/16 41.0 0.00 0.02
ORCL 160930C00041500 C 09/30/16 41.5 0.00 0.02
ORCL 160930C00042000 C 09/30/16 42.0 0.00 0.15
ORCL 160930C00042500 C 09/30/16 42.5 0.00 0.09
ORCL 160930C00043000 C 09/30/16 43.0 0.00 0.16
ORCL 160930C00043500 C 09/30/16 43.5 0.00 0.36
ORCL 160930C00044000 C 09/30/16 44.0 0.00 0.11
ORCL 160930C00044500 C 09/30/16 44.5 0.00 0.44
ORCL 160930C00045000 C 09/30/16 45.0 0.00 0.07
ORCL 160930C00045500 C 09/30/16 45.5 0.00 0.44
ORCL 160930C00046000 C 09/30/16 46.0 0.00 0.44
ORCL 160930C00046500 C 09/30/16 46.5 0.00 0.44
ORCL 160930C00047000 C 09/30/16 47.0 0.00 0.49
ORCL 160930C00047500 C 09/30/16 47.5 0.00 0.49
ORCL 160930C00048000 C 09/30/16 48.0 0.00 0.49
ORCL 160930C00048500 C 09/30/16 48.5 0.00 0.36
ORCL 160930P00033500 P 09/30/16 33.5 0.00 0.16
ORCL 160930P00034000 P 09/30/16 34.0 0.00 0.17
ORCL 160930P00034500 P 09/30/16 34.5 0.00 0.17
ORCL 160930P00035000 P 09/30/16 35.0 0.00 0.05
ORCL 160930P00035500 P 09/30/16 35.5 0.00 0.02
ORCL 160930P00036000 P 09/30/16 36.0 0.00 0.02
ORCL 160930P00036500 P 09/30/16 36.5 0.00 0.02
ORCL 160930P00037000 P 09/30/16 37.0 0.00 0.01
ORCL 160930P00037500 P 09/30/16 37.5 0.00 0.01
ORCL 160930P00038000 P 09/30/16 38.0 0.01 0.02
ORCL 160930P00038500 P 09/30/16 38.5 0.03 0.05
ORCL 160930P00039000 P 09/30/16 39.0 0.10 0.12
ORCL 160930P00039500 P 09/30/16 39.5 0.31 0.33
ORCL 160930P00040000 P 09/30/16 40.0 0.71 0.73
ORCL 160930P00040500 P 09/30/16 40.5 1.19 1.22
ORCL 160930P00041000 P 09/30/16 41.0 1.69 1.71
ORCL 160930P00041500 P 09/30/16 41.5 2.19 2.21
ORCL 160930P00042000 P 09/30/16 42.0 2.69 2.71
ORCL 160930P00042500 P 09/30/16 42.5 3.00 3.25
ORCL 160930P00043000 P 09/30/16 43.0 3.30 4.00
ORCL 160930P00043500 P 09/30/16 43.5 4.00 4.25
ORCL 160930P00044000 P 09/30/16 44.0 3.95 5.25
ORCL 160930P00044500 P 09/30/16 44.5 4.00 5.65
ORCL 160930P00045000 P 09/30/16 45.0 4.75 6.25
ORCL 160930P00045500 P 09/30/16 45.5 5.00 6.30
ORCL 160930P00046000 P 09/30/16 46.0 5.75 7.45
ORCL 160930P00046500 P 09/30/16 46.5 6.25 8.15
ORCL 160930P00047000 P 09/30/16 47.0 6.75 8.55
ORCL 160930P00047500 P 09/30/16 47.5 7.00 9.45
ORCL 160930P00048000 P 09/30/16 48.0 7.75 9.55
ORCL 160930P00048500 P 09/30/16 48.5 8.75 9.90
ORCL 161007C00032500 C 10/07/16 32.5 6.75 7.05
ORCL 161007C00033000 C 10/07/16 33.0 6.25 6.55
ORCL 161007C00034000 C 10/07/16 34.0 5.25 5.55
ORCL 161007C00034500 C 10/07/16 34.5 4.75 5.05
ORCL 161007C00035000 C 10/07/16 35.0 4.25 4.55
ORCL 161007C00035500 C 10/07/16 35.5 3.75 4.05
ORCL 161007C00036000 C 10/07/16 36.0 3.25 3.55
ORCL 161007C00036500 C 10/07/16 36.5 2.80 3.05
ORCL 161007C00037000 C 10/07/16 37.0 2.31 2.34
ORCL 161007C00037500 C 10/07/16 37.5 1.83 1.85
ORCL 161007C00038000 C 10/07/16 38.0 1.35 1.38
ORCL 161007C00038500 C 10/07/16 38.5 0.91 0.94
ORCL 161007C00039000 C 10/07/16 39.0 0.54 0.56
ORCL 161007C00039500 C 10/07/16 39.5 0.25 0.28
ORCL 161007C00040000 C 10/07/16 40.0 0.09 0.12
ORCL 161007C00040500 C 10/07/16 40.5 0.01 0.08
ORCL 161007C00041000 C 10/07/16 41.0 0.01 0.05
ORCL 161007C00041500 C 10/07/16 41.5 0.00 0.07
ORCL 161007C00042000 C 10/07/16 42.0 0.00 0.19
ORCL 161007C00042500 C 10/07/16 42.5 0.00 0.36
ORCL 161007C00043000 C 10/07/16 43.0 0.00 0.25
ORCL 161007C00043500 C 10/07/16 43.5 0.00 0.36
ORCL 161007C00044000 C 10/07/16 44.0 0.00 0.06
ORCL 161007C00044500 C 10/07/16 44.5 0.00 0.36
ORCL 161007C00045000 C 10/07/16 45.0 0.00 0.07
ORCL 161007C00045500 C 10/07/16 45.5 0.00 0.45
ORCL 161007C00046000 C 10/07/16 46.0 0.00 0.45
ORCL 161007C00046500 C 10/07/16 46.5 0.00 0.45
ORCL 161007C00047000 C 10/07/16 47.0 0.00 0.50
ORCL 161007C00047500 C 10/07/16 47.5 0.00 0.50
ORCL 161007C00048000 C 10/07/16 48.0 0.00 0.50
ORCL 161007C00048500 C 10/07/16 48.5 0.00 0.40
ORCL 161007P00032500 P 10/07/16 32.5 0.00 0.34
ORCL 161007P00033000 P 10/07/16 33.0 0.00 0.42
ORCL 161007P00034000 P 10/07/16 34.0 0.00 0.18
ORCL 161007P00034500 P 10/07/16 34.5 0.00 0.50
ORCL 161007P00035000 P 10/07/16 35.0 0.00 0.08
ORCL 161007P00035500 P 10/07/16 35.5 0.00 0.08
ORCL 161007P00036000 P 10/07/16 36.0 0.00 0.09
ORCL 161007P00036500 P 10/07/16 36.5 0.01 0.10
ORCL 161007P00037000 P 10/07/16 37.0 0.02 0.12
ORCL 161007P00037500 P 10/07/16 37.5 0.03 0.08
ORCL 161007P00038000 P 10/07/16 38.0 0.08 0.13
ORCL 161007P00038500 P 10/07/16 38.5 0.16 0.19
ORCL 161007P00039000 P 10/07/16 39.0 0.31 0.33
ORCL 161007P00039500 P 10/07/16 39.5 0.56 0.58
ORCL 161007P00040000 P 10/07/16 40.0 0.91 0.94
ORCL 161007P00040500 P 10/07/16 40.5 1.36 1.39
ORCL 161007P00041000 P 10/07/16 41.0 1.84 1.87
ORCL 161007P00041500 P 10/07/16 41.5 2.33 2.36
ORCL 161007P00042000 P 10/07/16 42.0 2.83 2.86
ORCL 161007P00042500 P 10/07/16 42.5 3.10 3.50
ORCL 161007P00043000 P 10/07/16 43.0 3.55 3.90
ORCL 161007P00043500 P 10/07/16 43.5 4.10 4.55
ORCL 161007P00044000 P 10/07/16 44.0 4.60 5.00
ORCL 161007P00044500 P 10/07/16 44.5 5.05 5.55
ORCL 161007P00045000 P 10/07/16 45.0 5.60 6.05
ORCL 161007P00045500 P 10/07/16 45.5 5.95 6.55
ORCL 161007P00046000 P 10/07/16 46.0 6.60 7.05
ORCL 161007P00046500 P 10/07/16 46.5 7.10 7.50
ORCL 161007P00047000 P 10/07/16 47.0 5.70 9.85
ORCL 161007P00047500 P 10/07/16 47.5 6.00 10.60
ORCL 161007P00048000 P 10/07/16 48.0 6.70 10.85
ORCL 161007P00048500 P 10/07/16 48.5 8.90 9.55
ORCL 161014C00032500 C 10/14/16 32.5 6.75 7.05
ORCL 161014C00033000 C 10/14/16 33.0 6.25 6.95
ORCL 161014C00034000 C 10/14/16 34.0 5.25 5.55
ORCL 161014C00034500 C 10/14/16 34.5 4.75 5.05
ORCL 161014C00035000 C 10/14/16 35.0 4.25 4.55
ORCL 161014C00035500 C 10/14/16 35.5 3.75 4.05
ORCL 161014C00036000 C 10/14/16 36.0 3.25 3.55
ORCL 161014C00036500 C 10/14/16 36.5 2.81 3.80
ORCL 161014C00037000 C 10/14/16 37.0 2.32 2.35
ORCL 161014C00037500 C 10/14/16 37.5 1.84 1.88
ORCL 161014C00038000 C 10/14/16 38.0 1.39 1.42
ORCL 161014C00038500 C 10/14/16 38.5 0.97 1.00
ORCL 161014C00039000 C 10/14/16 39.0 0.61 0.64
ORCL 161014C00039500 C 10/14/16 39.5 0.34 0.37
ORCL 161014C00040000 C 10/14/16 40.0 0.16 0.21
ORCL 161014C00040500 C 10/14/16 40.5 0.06 0.11
ORCL 161014C00041000 C 10/14/16 41.0 0.00 0.08
ORCL 161014C00041500 C 10/14/16 41.5 0.00 0.07
ORCL 161014C00042000 C 10/14/16 42.0 0.00 0.05
ORCL 161014C00042500 C 10/14/16 42.5 0.00 0.31
ORCL 161014C00043000 C 10/14/16 43.0 0.00 0.31
ORCL 161014C00043500 C 10/14/16 43.5 0.00 0.31
ORCL 161014C00044000 C 10/14/16 44.0 0.00 0.11
ORCL 161014C00044500 C 10/14/16 44.5 0.00 0.31
ORCL 161014C00045000 C 10/14/16 45.0 0.00 0.07
ORCL 161014C00045500 C 10/14/16 45.5 0.00 0.45
ORCL 161014C00046000 C 10/14/16 46.0 0.00 0.45
ORCL 161014C00046500 C 10/14/16 46.5 0.00 0.40
ORCL 161014C00047000 C 10/14/16 47.0 0.00 0.50
ORCL 161014C00047500 C 10/14/16 47.5 0.00 0.50
ORCL 161014C00048000 C 10/14/16 48.0 0.00 0.50
ORCL 161014C00048500 C 10/14/16 48.5 0.00 0.36
ORCL 161014P00032500 P 10/14/16 32.5 0.00 0.37
ORCL 161014P00033000 P 10/14/16 33.0 0.00 0.42
ORCL 161014P00034000 P 10/14/16 34.0 0.00 0.50
ORCL 161014P00034500 P 10/14/16 34.5 0.00 0.50
ORCL 161014P00035000 P 10/14/16 35.0 0.01 0.09
ORCL 161014P00035500 P 10/14/16 35.5 0.00 0.50
ORCL 161014P00036000 P 10/14/16 36.0 0.01 0.12
ORCL 161014P00036500 P 10/14/16 36.5 0.01 0.11
ORCL 161014P00037000 P 10/14/16 37.0 0.05 0.14
ORCL 161014P00037500 P 10/14/16 37.5 0.08 0.14
ORCL 161014P00038000 P 10/14/16 38.0 0.16 0.19
ORCL 161014P00038500 P 10/14/16 38.5 0.26 0.29
ORCL 161014P00039000 P 10/14/16 39.0 0.43 0.45
ORCL 161014P00039500 P 10/14/16 39.5 0.67 0.70
ORCL 161014P00040000 P 10/14/16 40.0 0.99 1.02
ORCL 161014P00040500 P 10/14/16 40.5 1.40 1.43
ORCL 161014P00041000 P 10/14/16 41.0 1.85 1.89
ORCL 161014P00041500 P 10/14/16 41.5 2.33 2.37
ORCL 161014P00042000 P 10/14/16 42.0 2.83 2.86
ORCL 161014P00042500 P 10/14/16 42.5 3.10 3.40
ORCL 161014P00043000 P 10/14/16 43.0 3.05 4.10
ORCL 161014P00043500 P 10/14/16 43.5 4.10 5.05
ORCL 161014P00044000 P 10/14/16 44.0 3.10 6.35
ORCL 161014P00044500 P 10/14/16 44.5 3.30 5.55
ORCL 161014P00045000 P 10/14/16 45.0 5.40 6.05
ORCL 161014P00045500 P 10/14/16 45.5 6.10 6.55
ORCL 161014P00046000 P 10/14/16 46.0 6.60 7.05
ORCL 161014P00046500 P 10/14/16 46.5 7.10 7.55
ORCL 161014P00047000 P 10/14/16 47.0 5.60 10.10
ORCL 161014P00047500 P 10/14/16 47.5 6.00 10.50
ORCL 161014P00048000 P 10/14/16 48.0 6.65 11.15
ORCL 161014P00048500 P 10/14/16 48.5 8.85 9.60
ORCL 161021C00030000 C 10/21/16 30.0 8.55 9.75
ORCL 161021C00031000 C 10/21/16 31.0 7.45 9.25
ORCL 161021C00031500 C 10/21/16 31.5 6.90 8.95
ORCL 161021C00032000 C 10/21/16 32.0 7.25 7.50
ORCL 161021C00032500 C 10/21/16 32.5 6.75 7.05
ORCL 161021C00033000 C 10/21/16 33.0 6.25 6.55
ORCL 161021C00033500 C 10/21/16 33.5 5.75 6.05
ORCL 161021C00034000 C 10/21/16 34.0 5.25 5.55
ORCL 161021C00034500 C 10/21/16 34.5 4.75 5.00
ORCL 161021C00035000 C 10/21/16 35.0 4.25 4.55
ORCL 161021C00035500 C 10/21/16 35.5 3.75 4.05
ORCL 161021C00036000 C 10/21/16 36.0 3.30 3.55
ORCL 161021C00036500 C 10/21/16 36.5 2.82 3.05
ORCL 161021C00037000 C 10/21/16 37.0 2.34 2.37
ORCL 161021C00037500 C 10/21/16 37.5 1.88 1.90
ORCL 161021C00038000 C 10/21/16 38.0 1.45 1.47
ORCL 161021C00038500 C 10/21/16 38.5 1.05 1.07
ORCL 161021C00039000 C 10/21/16 39.0 0.71 0.72
ORCL 161021C00039500 C 10/21/16 39.5 0.44 0.45
ORCL 161021C00040000 C 10/21/16 40.0 0.24 0.25
ORCL 161021C00040500 C 10/21/16 40.5 0.12 0.13
ORCL 161021C00041000 C 10/21/16 41.0 0.05 0.06
ORCL 161021C00041500 C 10/21/16 41.5 0.01 0.03
ORCL 161021C00042000 C 10/21/16 42.0 0.00 0.02
ORCL 161021C00042500 C 10/21/16 42.5 0.00 0.02
ORCL 161021C00043000 C 10/21/16 43.0 0.00 0.02
ORCL 161021C00043500 C 10/21/16 43.5 0.00 0.02
ORCL 161021C00044000 C 10/21/16 44.0 0.00 0.02
ORCL 161021C00044500 C 10/21/16 44.5 0.00 0.02
ORCL 161021C00045000 C 10/21/16 45.0 0.00 0.02
ORCL 161021C00045500 C 10/21/16 45.5 0.00 0.02
ORCL 161021C00046000 C 10/21/16 46.0 0.00 0.02
ORCL 161021C00046500 C 10/21/16 46.5 0.00 0.02
ORCL 161021C00047000 C 10/21/16 47.0 0.00 0.02
ORCL 161021C00047500 C 10/21/16 47.5 0.00 0.02
ORCL 161021C00048000 C 10/21/16 48.0 0.00 0.02
ORCL 161021C00049000 C 10/21/16 49.0 0.00 0.02
ORCL 161021C00050000 C 10/21/16 50.0 0.00 0.02
ORCL 161021P00030000 P 10/21/16 30.0 0.00 0.02
ORCL 161021P00031000 P 10/21/16 31.0 0.00 0.02
ORCL 161021P00031500 P 10/21/16 31.5 0.00 0.02
ORCL 161021P00032000 P 10/21/16 32.0 0.00 0.02
ORCL 161021P00032500 P 10/21/16 32.5 0.00 0.02
ORCL 161021P00033000 P 10/21/16 33.0 0.00 0.02
ORCL 161021P00033500 P 10/21/16 33.5 0.01 0.02
ORCL 161021P00034000 P 10/21/16 34.0 0.01 0.03
ORCL 161021P00034500 P 10/21/16 34.5 0.02 0.03
ORCL 161021P00035000 P 10/21/16 35.0 0.03 0.04
ORCL 161021P00035500 P 10/21/16 35.5 0.04 0.05
ORCL 161021P00036000 P 10/21/16 36.0 0.05 0.07
ORCL 161021P00036500 P 10/21/16 36.5 0.08 0.09
ORCL 161021P00037000 P 10/21/16 37.0 0.11 0.13
ORCL 161021P00037500 P 10/21/16 37.5 0.16 0.18
ORCL 161021P00038000 P 10/21/16 38.0 0.24 0.26
ORCL 161021P00038500 P 10/21/16 38.5 0.36 0.38
ORCL 161021P00039000 P 10/21/16 39.0 0.54 0.55
ORCL 161021P00039500 P 10/21/16 39.5 0.78 0.79
ORCL 161021P00040000 P 10/21/16 40.0 1.07 1.09
ORCL 161021P00040500 P 10/21/16 40.5 1.45 1.47
ORCL 161021P00041000 P 10/21/16 41.0 1.88 1.91
ORCL 161021P00041500 P 10/21/16 41.5 2.35 2.38
ORCL 161021P00042000 P 10/21/16 42.0 2.84 2.87
ORCL 161021P00042500 P 10/21/16 42.5 3.10 3.40
ORCL 161021P00043000 P 10/21/16 43.0 3.65 3.90
ORCL 161021P00043500 P 10/21/16 43.5 3.80 4.40
ORCL 161021P00044000 P 10/21/16 44.0 4.45 4.90
ORCL 161021P00044500 P 10/21/16 44.5 4.85 5.40
ORCL 161021P00045000 P 10/21/16 45.0 5.55 5.90
ORCL 161021P00045500 P 10/21/16 45.5 5.60 6.55
ORCL 161021P00046000 P 10/21/16 46.0 6.55 6.90
ORCL 161021P00046500 P 10/21/16 46.5 7.00 8.50
ORCL 161021P00047000 P 10/21/16 47.0 7.30 8.50
ORCL 161021P00047500 P 10/21/16 47.5 7.25 9.25
ORCL 161021P00048000 P 10/21/16 48.0 8.30 9.50
ORCL 161021P00049000 P 10/21/16 49.0 9.30 10.50
ORCL 161021P00050000 P 10/21/16 50.0 10.50 11.45
ORCL 161028C00032500 C 10/28/16 32.5 6.75 7.00
ORCL 161028C00033000 C 10/28/16 33.0 6.25 6.55
ORCL 161028C00034000 C 10/28/16 34.0 5.25 5.55
ORCL 161028C00034500 C 10/28/16 34.5 4.75 5.05
ORCL 161028C00035000 C 10/28/16 35.0 4.25 4.55
ORCL 161028C00035500 C 10/28/16 35.5 3.75 4.05
ORCL 161028C00036000 C 10/28/16 36.0 3.30 3.55
ORCL 161028C00036500 C 10/28/16 36.5 2.83 3.10
ORCL 161028C00037000 C 10/28/16 37.0 2.36 2.40
ORCL 161028C00037500 C 10/28/16 37.5 1.92 1.95
ORCL 161028C00038000 C 10/28/16 38.0 1.49 1.53
ORCL 161028C00038500 C 10/28/16 38.5 1.11 1.14
ORCL 161028C00039000 C 10/28/16 39.0 0.78 0.81
ORCL 161028C00039500 C 10/28/16 39.5 0.51 0.54
ORCL 161028C00040000 C 10/28/16 40.0 0.30 0.36
ORCL 161028C00040500 C 10/28/16 40.5 0.16 0.23
ORCL 161028C00041000 C 10/28/16 41.0 0.07 0.12
ORCL 161028C00041500 C 10/28/16 41.5 0.02 0.07
ORCL 161028C00042000 C 10/28/16 42.0 0.00 0.04
ORCL 161028C00042500 C 10/28/16 42.5 0.00 0.03
ORCL 161028C00043000 C 10/28/16 43.0 0.00 0.03
ORCL 161028C00043500 C 10/28/16 43.5 0.00 0.02
ORCL 161028C00044000 C 10/28/16 44.0 0.00 0.02
ORCL 161028C00044500 C 10/28/16 44.5 0.00 0.02
ORCL 161028C00045000 C 10/28/16 45.0 0.00 0.02
ORCL 161028C00045500 C 10/28/16 45.5 0.00 0.02
ORCL 161028C00046000 C 10/28/16 46.0 0.00 0.02
ORCL 161028C00046500 C 10/28/16 46.5 0.00 0.02
ORCL 161028C00047000 C 10/28/16 47.0 0.00 0.02
ORCL 161028C00047500 C 10/28/16 47.5 0.00 0.02
ORCL 161028C00048000 C 10/28/16 48.0 0.00 0.02
ORCL 161028C00048500 C 10/28/16 48.5 0.00 0.02
ORCL 161028P00032500 P 10/28/16 32.5 0.00 0.05
ORCL 161028P00033000 P 10/28/16 33.0 0.00 0.06
ORCL 161028P00034000 P 10/28/16 34.0 0.02 0.08
ORCL 161028P00034500 P 10/28/16 34.5 0.03 0.08
ORCL 161028P00035000 P 10/28/16 35.0 0.04 0.11
ORCL 161028P00035500 P 10/28/16 35.5 0.05 0.13
ORCL 161028P00036000 P 10/28/16 36.0 0.07 0.15
ORCL 161028P00036500 P 10/28/16 36.5 0.10 0.19
ORCL 161028P00037000 P 10/28/16 37.0 0.15 0.21
ORCL 161028P00037500 P 10/28/16 37.5 0.21 0.25
ORCL 161028P00038000 P 10/28/16 38.0 0.31 0.34
ORCL 161028P00038500 P 10/28/16 38.5 0.43 0.47
ORCL 161028P00039000 P 10/28/16 39.0 0.61 0.64
ORCL 161028P00039500 P 10/28/16 39.5 0.84 0.87
ORCL 161028P00040000 P 10/28/16 40.0 1.13 1.17
ORCL 161028P00040500 P 10/28/16 40.5 1.49 1.53
ORCL 161028P00041000 P 10/28/16 41.0 1.90 1.94
ORCL 161028P00041500 P 10/28/16 41.5 2.36 2.40
ORCL 161028P00042000 P 10/28/16 42.0 2.84 2.87
ORCL 161028P00042500 P 10/28/16 42.5 3.10 3.40
ORCL 161028P00043000 P 10/28/16 43.0 3.05 4.10
ORCL 161028P00043500 P 10/28/16 43.5 3.10 4.45
ORCL 161028P00044000 P 10/28/16 44.0 3.10 6.80
ORCL 161028P00044500 P 10/28/16 44.5 5.10 5.50
ORCL 161028P00045000 P 10/28/16 45.0 3.85 7.80
ORCL 161028P00045500 P 10/28/16 45.5 4.35 8.30
ORCL 161028P00046000 P 10/28/16 46.0 4.90 8.75
ORCL 161028P00046500 P 10/28/16 46.5 5.30 8.80
ORCL 161028P00047000 P 10/28/16 47.0 5.65 10.10
ORCL 161028P00047500 P 10/28/16 47.5 6.05 10.55
ORCL 161028P00048000 P 10/28/16 48.0 6.75 10.80
ORCL 161028P00048500 P 10/28/16 48.5 8.90 9.50
ORCL 161104C00032000 C 11/04/16 32.0 7.25 7.55
ORCL 161104C00032500 C 11/04/16 32.5 6.75 7.05
ORCL 161104C00033000 C 11/04/16 33.0 6.25 6.55
ORCL 161104C00033500 C 11/04/16 33.5 5.75 6.05
ORCL 161104C00034000 C 11/04/16 34.0 5.25 5.55
ORCL 161104C00034500 C 11/04/16 34.5 4.75 5.05
ORCL 161104C00035000 C 11/04/16 35.0 4.25 4.55
ORCL 161104C00035500 C 11/04/16 35.5 3.80 4.05
ORCL 161104C00036000 C 11/04/16 36.0 3.30 3.60
ORCL 161104C00036500 C 11/04/16 36.5 2.86 3.85
ORCL 161104C00037000 C 11/04/16 37.0 2.40 2.44
ORCL 161104C00037500 C 11/04/16 37.5 1.96 2.00
ORCL 161104C00038000 C 11/04/16 38.0 1.55 1.59
ORCL 161104C00038500 C 11/04/16 38.5 1.18 1.22
ORCL 161104C00039000 C 11/04/16 39.0 0.86 0.89
ORCL 161104C00039500 C 11/04/16 39.5 0.59 0.62
ORCL 161104C00040000 C 11/04/16 40.0 0.37 0.42
ORCL 161104C00040500 C 11/04/16 40.5 0.22 0.29
ORCL 161104C00041000 C 11/04/16 41.0 0.12 0.17
ORCL 161104C00041500 C 11/04/16 41.5 0.04 0.09
ORCL 161104C00042000 C 11/04/16 42.0 0.01 0.06
ORCL 161104C00042500 C 11/04/16 42.5 0.00 0.03
ORCL 161104C00043000 C 11/04/16 43.0 0.00 0.03
ORCL 161104C00043500 C 11/04/16 43.5 0.00 0.03
ORCL 161104C00044000 C 11/04/16 44.0 0.00 0.02
ORCL 161104C00044500 C 11/04/16 44.5 0.00 0.02
ORCL 161104C00045000 C 11/04/16 45.0 0.00 0.02
ORCL 161104C00045500 C 11/04/16 45.5 0.00 0.02
ORCL 161104C00046000 C 11/04/16 46.0 0.00 0.02
ORCL 161104C00046500 C 11/04/16 46.5 0.00 0.02
ORCL 161104C00047000 C 11/04/16 47.0 0.00 0.02
ORCL 161104C00047500 C 11/04/16 47.5 0.00 0.02
ORCL 161104C00048000 C 11/04/16 48.0 0.00 0.02
ORCL 161104C00048500 C 11/04/16 48.5 0.00 0.02
ORCL 161104P00032000 P 11/04/16 32.0 0.00 0.06
ORCL 161104P00032500 P 11/04/16 32.5 0.01 0.07
ORCL 161104P00033000 P 11/04/16 33.0 0.02 0.08
ORCL 161104P00033500 P 11/04/16 33.5 0.02 0.09
ORCL 161104P00034000 P 11/04/16 34.0 0.03 0.10
ORCL 161104P00034500 P 11/04/16 34.5 0.04 0.11
ORCL 161104P00035000 P 11/04/16 35.0 0.06 0.13
ORCL 161104P00035500 P 11/04/16 35.5 0.08 0.16
ORCL 161104P00036000 P 11/04/16 36.0 0.11 0.20
ORCL 161104P00036500 P 11/04/16 36.5 0.14 0.23
ORCL 161104P00037000 P 11/04/16 37.0 0.18 0.23
ORCL 161104P00037500 P 11/04/16 37.5 0.25 0.31
ORCL 161104P00038000 P 11/04/16 38.0 0.36 0.41
ORCL 161104P00038500 P 11/04/16 38.5 0.51 0.54
ORCL 161104P00039000 P 11/04/16 39.0 0.69 0.72
ORCL 161104P00039500 P 11/04/16 39.5 0.92 0.95
ORCL 161104P00040000 P 11/04/16 40.0 1.20 1.24
ORCL 161104P00040500 P 11/04/16 40.5 1.54 1.58
ORCL 161104P00041000 P 11/04/16 41.0 1.94 1.98
ORCL 161104P00041500 P 11/04/16 41.5 2.35 2.42
ORCL 161104P00042000 P 11/04/16 42.0 2.85 2.89
ORCL 161104P00042500 P 11/04/16 42.5 3.10 3.40
ORCL 161104P00043000 P 11/04/16 43.0 3.05 3.90
ORCL 161104P00043500 P 11/04/16 43.5 3.10 4.45
ORCL 161104P00044000 P 11/04/16 44.0 3.10 4.95
ORCL 161104P00044500 P 11/04/16 44.5 5.10 5.50
ORCL 161104P00045000 P 11/04/16 45.0 5.60 6.00
ORCL 161104P00045500 P 11/04/16 45.5 6.10 6.50
ORCL 161104P00046000 P 11/04/16 46.0 6.60 7.00
ORCL 161104P00046500 P 11/04/16 46.5 5.50 8.20
ORCL 161104P00047000 P 11/04/16 47.0 5.75 9.85
ORCL 161104P00047500 P 11/04/16 47.5 6.10 10.60
ORCL 161104P00048000 P 11/04/16 48.0 6.50 10.95
ORCL 161104P00048500 P 11/04/16 48.5 9.00 9.55
ORCL 161118C00031000 C 11/18/16 31.0 8.00 8.65
ORCL 161118C00032000 C 11/18/16 32.0 7.25 7.55
ORCL 161118C00033000 C 11/18/16 33.0 6.25 6.55
ORCL 161118C00034000 C 11/18/16 34.0 5.30 5.55
ORCL 161118C00035000 C 11/18/16 35.0 4.30 4.60
ORCL 161118C00036000 C 11/18/16 36.0 3.35 3.60
ORCL 161118C00037000 C 11/18/16 37.0 2.52 2.54
ORCL 161118C00038000 C 11/18/16 38.0 1.72 1.74
ORCL 161118C00039000 C 11/18/16 39.0 1.05 1.06
ORCL 161118C00040000 C 11/18/16 40.0 0.54 0.55
ORCL 161118C00041000 C 11/18/16 41.0 0.22 0.24
ORCL 161118C00042000 C 11/18/16 42.0 0.07 0.08
ORCL 161118C00043000 C 11/18/16 43.0 0.01 0.03
ORCL 161118C00044000 C 11/18/16 44.0 0.00 0.02
ORCL 161118C00045000 C 11/18/16 45.0 0.00 0.02
ORCL 161118C00046000 C 11/18/16 46.0 0.00 0.02
ORCL 161118C00047000 C 11/18/16 47.0 0.00 0.02
ORCL 161118C00048000 C 11/18/16 48.0 0.00 0.02
ORCL 161118C00049000 C 11/18/16 49.0 0.00 0.02
ORCL 161118C00050000 C 11/18/16 50.0 0.00 0.02
ORCL 161118P00031000 P 11/18/16 31.0 0.03 0.04
ORCL 161118P00032000 P 11/18/16 32.0 0.04 0.06
ORCL 161118P00033000 P 11/18/16 33.0 0.06 0.08
ORCL 161118P00034000 P 11/18/16 34.0 0.09 0.11
ORCL 161118P00035000 P 11/18/16 35.0 0.14 0.16
ORCL 161118P00036000 P 11/18/16 36.0 0.22 0.23
ORCL 161118P00037000 P 11/18/16 37.0 0.33 0.35
ORCL 161118P00038000 P 11/18/16 38.0 0.54 0.55
ORCL 161118P00039000 P 11/18/16 39.0 0.87 0.88
ORCL 161118P00040000 P 11/18/16 40.0 1.36 1.38
ORCL 161118P00041000 P 11/18/16 41.0 2.03 2.06
ORCL 161118P00042000 P 11/18/16 42.0 2.89 2.92
ORCL 161118P00043000 P 11/18/16 43.0 3.65 3.90
ORCL 161118P00044000 P 11/18/16 44.0 4.60 4.90
ORCL 161118P00045000 P 11/18/16 45.0 4.75 6.05
ORCL 161118P00046000 P 11/18/16 46.0 6.55 6.95
ORCL 161118P00047000 P 11/18/16 47.0 6.65 8.75
ORCL 161118P00048000 P 11/18/16 48.0 7.65 9.75
ORCL 161118P00049000 P 11/18/16 49.0 8.65 10.75
ORCL 161118P00050000 P 11/18/16 50.0 10.55 11.55
ORCL 161216C00022000 C 12/16/16 22.0 16.65 17.85
ORCL 161216C00023000 C 12/16/16 23.0 15.15 17.50
ORCL 161216C00024000 C 12/16/16 24.0 14.15 16.50
ORCL 161216C00025000 C 12/16/16 25.0 13.15 15.50
ORCL 161216C00026000 C 12/16/16 26.0 12.15 14.45
ORCL 161216C00027000 C 12/16/16 27.0 11.15 13.55
ORCL 161216C00028000 C 12/16/16 28.0 10.15 12.50
ORCL 161216C00029000 C 12/16/16 29.0 9.15 11.50
ORCL 161216C00030000 C 12/16/16 30.0 8.65 9.60
ORCL 161216C00031000 C 12/16/16 31.0 7.70 9.10
ORCL 161216C00032000 C 12/16/16 32.0 6.70 7.60
ORCL 161216C00033000 C 12/16/16 33.0 5.75 6.65
ORCL 161216C00034000 C 12/16/16 34.0 4.85 5.65
ORCL 161216C00035000 C 12/16/16 35.0 4.15 4.75
ORCL 161216C00036000 C 12/16/16 36.0 3.60 3.75
ORCL 161216C00037000 C 12/16/16 37.0 2.80 2.84
ORCL 161216C00038000 C 12/16/16 38.0 2.07 2.10
ORCL 161216C00039000 C 12/16/16 39.0 1.43 1.45
ORCL 161216C00040000 C 12/16/16 40.0 0.91 0.93
ORCL 161216C00041000 C 12/16/16 41.0 0.52 0.54
ORCL 161216C00042000 C 12/16/16 42.0 0.26 0.28
ORCL 161216C00043000 C 12/16/16 43.0 0.12 0.14
ORCL 161216C00044000 C 12/16/16 44.0 0.05 0.06
ORCL 161216C00045000 C 12/16/16 45.0 0.01 0.03
ORCL 161216C00046000 C 12/16/16 46.0 0.00 0.02
ORCL 161216C00047000 C 12/16/16 47.0 0.00 0.02
ORCL 161216C00048000 C 12/16/16 48.0 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 0.02
ORCL 161216P00023000 P 12/16/16 23.0 0.01 0.02
ORCL 161216P00024000 P 12/16/16 24.0 0.01 0.02
ORCL 161216P00025000 P 12/16/16 25.0 0.01 0.03
ORCL 161216P00026000 P 12/16/16 26.0 0.02 0.04
ORCL 161216P00027000 P 12/16/16 27.0 0.03 0.04
ORCL 161216P00028000 P 12/16/16 28.0 0.04 0.06
ORCL 161216P00029000 P 12/16/16 29.0 0.05 0.07
ORCL 161216P00030000 P 12/16/16 30.0 0.07 0.09
ORCL 161216P00031000 P 12/16/16 31.0 0.10 0.11
ORCL 161216P00032000 P 12/16/16 32.0 0.13 0.14
ORCL 161216P00033000 P 12/16/16 33.0 0.17 0.19
ORCL 161216P00034000 P 12/16/16 34.0 0.23 0.24
ORCL 161216P00035000 P 12/16/16 35.0 0.31 0.33
ORCL 161216P00036000 P 12/16/16 36.0 0.43 0.46
ORCL 161216P00037000 P 12/16/16 37.0 0.61 0.63
ORCL 161216P00038000 P 12/16/16 38.0 0.87 0.89
ORCL 161216P00039000 P 12/16/16 39.0 1.23 1.25
ORCL 161216P00040000 P 12/16/16 40.0 1.70 1.73
ORCL 161216P00041000 P 12/16/16 41.0 2.31 2.35
ORCL 161216P00042000 P 12/16/16 42.0 3.05 3.15
ORCL 161216P00043000 P 12/16/16 43.0 3.55 4.60
ORCL 161216P00044000 P 12/16/16 44.0 4.60 5.60
ORCL 161216P00045000 P 12/16/16 45.0 5.60 6.35
ORCL 161216P00046000 P 12/16/16 46.0 6.45 7.45
ORCL 161216P00047000 P 12/16/16 47.0 7.40 8.50
ORCL 161216P00048000 P 12/16/16 48.0 7.40 9.75
ORCL 161216P00049000 P 12/16/16 49.0 8.40 10.75
ORCL 161216P00050000 P 12/16/16 50.0 10.40 11.50
ORCL 170120C00018000 C 01/20/17 18.0 20.60 22.05
ORCL 170120C00020000 C 01/20/17 20.0 18.60 19.95
ORCL 170120C00021000 C 01/20/17 21.0 17.35 19.25
ORCL 170120C00022000 C 01/20/17 22.0 16.35 17.95
ORCL 170120C00023000 C 01/20/17 23.0 15.60 16.75
ORCL 170120C00024000 C 01/20/17 24.0 14.65 15.90
ORCL 170120C00025000 C 01/20/17 25.0 13.60 14.75
ORCL 170120C00026000 C 01/20/17 26.0 12.65 13.85
ORCL 170120C00027000 C 01/20/17 27.0 11.65 12.85
ORCL 170120C00028000 C 01/20/17 28.0 10.65 11.75
ORCL 170120C00029000 C 01/20/17 29.0 9.65 10.75
ORCL 170120C00030000 C 01/20/17 30.0 8.65 9.65
ORCL 170120C00031000 C 01/20/17 31.0 7.75 8.65
ORCL 170120C00032000 C 01/20/17 32.0 6.80 7.75
ORCL 170120C00033000 C 01/20/17 33.0 6.10 6.85
ORCL 170120C00034000 C 01/20/17 34.0 5.40 5.75
ORCL 170120C00035000 C 01/20/17 35.0 4.70 4.90
ORCL 170120C00036000 C 01/20/17 36.0 3.85 4.05
ORCL 170120C00037000 C 01/20/17 37.0 3.05 3.15
ORCL 170120C00038000 C 01/20/17 38.0 2.37 2.39
ORCL 170120C00039000 C 01/20/17 39.0 1.75 1.77
ORCL 170120C00040000 C 01/20/17 40.0 1.23 1.25
ORCL 170120C00041000 C 01/20/17 41.0 0.81 0.83
ORCL 170120C00042000 C 01/20/17 42.0 0.50 0.52
ORCL 170120C00043000 C 01/20/17 43.0 0.29 0.31
ORCL 170120C00044000 C 01/20/17 44.0 0.16 0.17
ORCL 170120C00045000 C 01/20/17 45.0 0.08 0.10
ORCL 170120C00046000 C 01/20/17 46.0 0.04 0.06
ORCL 170120C00047000 C 01/20/17 47.0 0.01 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 0.03
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 0.03
ORCL 170120P00020000 P 01/20/17 20.0 0.02 0.03
ORCL 170120P00021000 P 01/20/17 21.0 0.02 0.04
ORCL 170120P00022000 P 01/20/17 22.0 0.03 0.05
ORCL 170120P00023000 P 01/20/17 23.0 0.04 0.06
ORCL 170120P00024000 P 01/20/17 24.0 0.05 0.06
ORCL 170120P00025000 P 01/20/17 25.0 0.06 0.07
ORCL 170120P00026000 P 01/20/17 26.0 0.07 0.09
ORCL 170120P00027000 P 01/20/17 27.0 0.09 0.11
ORCL 170120P00028000 P 01/20/17 28.0 0.11 0.13
ORCL 170120P00029000 P 01/20/17 29.0 0.14 0.16
ORCL 170120P00030000 P 01/20/17 30.0 0.17 0.19
ORCL 170120P00031000 P 01/20/17 31.0 0.21 0.23
ORCL 170120P00032000 P 01/20/17 32.0 0.26 0.28
ORCL 170120P00033000 P 01/20/17 33.0 0.33 0.35
ORCL 170120P00034000 P 01/20/17 34.0 0.42 0.45
ORCL 170120P00035000 P 01/20/17 35.0 0.55 0.57
ORCL 170120P00036000 P 01/20/17 36.0 0.72 0.75
ORCL 170120P00037000 P 01/20/17 37.0 0.95 0.97
ORCL 170120P00038000 P 01/20/17 38.0 1.24 1.26
ORCL 170120P00039000 P 01/20/17 39.0 1.62 1.65
ORCL 170120P00040000 P 01/20/17 40.0 2.10 2.14
ORCL 170120P00041000 P 01/20/17 41.0 2.70 2.73
ORCL 170120P00042000 P 01/20/17 42.0 3.35 3.45
ORCL 170120P00043000 P 01/20/17 43.0 4.10 4.30
ORCL 170120P00044000 P 01/20/17 44.0 4.75 5.55
ORCL 170120P00045000 P 01/20/17 45.0 5.80 6.70
ORCL 170120P00046000 P 01/20/17 46.0 6.70 7.55
ORCL 170120P00047000 P 01/20/17 47.0 7.65 8.40
ORCL 170120P00048000 P 01/20/17 48.0 8.55 9.60
ORCL 170120P00049000 P 01/20/17 49.0 9.35 10.60
ORCL 170120P00050000 P 01/20/17 50.0 10.35 11.60
ORCL 170120P00052500 P 01/20/17 52.5 12.90 14.35
ORCL 170120P00055000 P 01/20/17 55.0 15.40 16.90
ORCL 170120P00060000 P 01/20/17 60.0 20.35 21.75
ORCL 170120P00065000 P 01/20/17 65.0 25.35 26.50
ORCL 170317C00021000 C 03/17/17 21.0 17.60 18.65
ORCL 170317C00022000 C 03/17/17 22.0 16.15 18.50
ORCL 170317C00023000 C 03/17/17 23.0 15.15 17.20
ORCL 170317C00024000 C 03/17/17 24.0 14.65 15.80
ORCL 170317C00025000 C 03/17/17 25.0 13.65 14.75
ORCL 170317C00026000 C 03/17/17 26.0 12.90 13.80
ORCL 170317C00027000 C 03/17/17 27.0 11.70 13.40
ORCL 170317C00028000 C 03/17/17 28.0 10.95 11.85
ORCL 170317C00029000 C 03/17/17 29.0 10.05 10.90
ORCL 170317C00030000 C 03/17/17 30.0 9.05 9.90
ORCL 170317C00031000 C 03/17/17 31.0 8.10 10.50
ORCL 170317C00032000 C 03/17/17 32.0 7.25 7.90
ORCL 170317C00033000 C 03/17/17 33.0 6.35 7.00
ORCL 170317C00034000 C 03/17/17 34.0 5.85 6.05
ORCL 170317C00035000 C 03/17/17 35.0 5.00 5.20
ORCL 170317C00036000 C 03/17/17 36.0 4.20 4.40
ORCL 170317C00037000 C 03/17/17 37.0 3.50 3.60
ORCL 170317C00038000 C 03/17/17 38.0 2.83 2.88
ORCL 170317C00039000 C 03/17/17 39.0 2.23 2.28
ORCL 170317C00040000 C 03/17/17 40.0 1.69 1.76
ORCL 170317C00041000 C 03/17/17 41.0 1.26 1.31
ORCL 170317C00042000 C 03/17/17 42.0 0.89 0.94
ORCL 170317C00043000 C 03/17/17 43.0 0.61 0.66
ORCL 170317C00044000 C 03/17/17 44.0 0.39 0.43
ORCL 170317C00045000 C 03/17/17 45.0 0.24 0.28
ORCL 170317C00046000 C 03/17/17 46.0 0.14 0.18
ORCL 170317C00047000 C 03/17/17 47.0 0.08 0.11
ORCL 170317C00048000 C 03/17/17 48.0 0.04 0.07
ORCL 170317C00049000 C 03/17/17 49.0 0.02 0.04
ORCL 170317C00050000 C 03/17/17 50.0 0.01 0.03
ORCL 170317C00055000 C 03/17/17 55.0 0.00 0.02
ORCL 170317P00021000 P 03/17/17 21.0 0.05 0.08
ORCL 170317P00022000 P 03/17/17 22.0 0.07 0.09
ORCL 170317P00023000 P 03/17/17 23.0 0.09 0.11
ORCL 170317P00024000 P 03/17/17 24.0 0.11 0.13
ORCL 170317P00025000 P 03/17/17 25.0 0.13 0.15
ORCL 170317P00026000 P 03/17/17 26.0 0.15 0.18
ORCL 170317P00027000 P 03/17/17 27.0 0.18 0.21
ORCL 170317P00028000 P 03/17/17 28.0 0.21 0.25
ORCL 170317P00029000 P 03/17/17 29.0 0.26 0.29
ORCL 170317P00030000 P 03/17/17 30.0 0.32 0.35
ORCL 170317P00031000 P 03/17/17 31.0 0.38 0.42
ORCL 170317P00032000 P 03/17/17 32.0 0.47 0.51
ORCL 170317P00033000 P 03/17/17 33.0 0.58 0.62
ORCL 170317P00034000 P 03/17/17 34.0 0.71 0.75
ORCL 170317P00035000 P 03/17/17 35.0 0.88 0.93
ORCL 170317P00036000 P 03/17/17 36.0 1.10 1.14
ORCL 170317P00037000 P 03/17/17 37.0 1.35 1.41
ORCL 170317P00038000 P 03/17/17 38.0 1.68 1.72
ORCL 170317P00039000 P 03/17/17 39.0 2.09 2.14
ORCL 170317P00040000 P 03/17/17 40.0 2.56 2.61
ORCL 170317P00041000 P 03/17/17 41.0 3.10 3.20
ORCL 170317P00042000 P 03/17/17 42.0 3.75 3.85
ORCL 170317P00043000 P 03/17/17 43.0 4.45 4.55
ORCL 170317P00044000 P 03/17/17 44.0 5.15 5.35
ORCL 170317P00045000 P 03/17/17 45.0 5.80 6.55
ORCL 170317P00046000 P 03/17/17 46.0 6.65 7.45
ORCL 170317P00047000 P 03/17/17 47.0 6.85 8.45
ORCL 170317P00048000 P 03/17/17 48.0 8.10 9.60
ORCL 170317P00049000 P 03/17/17 49.0 8.85 10.60
ORCL 170317P00050000 P 03/17/17 50.0 9.50 11.60
ORCL 170317P00055000 P 03/17/17 55.0 15.45 16.55
ORCL 170616C00021000 C 06/16/17 21.0 17.65 18.75
ORCL 170616C00022000 C 06/16/17 22.0 16.65 18.35
ORCL 170616C00023000 C 06/16/17 23.0 15.70 16.65
ORCL 170616C00024000 C 06/16/17 24.0 14.90 15.75
ORCL 170616C00025000 C 06/16/17 25.0 13.25 14.85
ORCL 170616C00026000 C 06/16/17 26.0 13.00 13.80
ORCL 170616C00027000 C 06/16/17 27.0 12.00 12.90
ORCL 170616C00028000 C 06/16/17 28.0 11.15 11.80
ORCL 170616C00029000 C 06/16/17 29.0 10.15 11.00
ORCL 170616C00030000 C 06/16/17 30.0 8.90 10.00
ORCL 170616C00031000 C 06/16/17 31.0 8.40 9.10
ORCL 170616C00032000 C 06/16/17 32.0 7.80 8.25
ORCL 170616C00033000 C 06/16/17 33.0 7.05 7.25
ORCL 170616C00034000 C 06/16/17 34.0 6.25 6.50
ORCL 170616C00035000 C 06/16/17 35.0 5.45 5.70
ORCL 170616C00036000 C 06/16/17 36.0 4.70 5.00
ORCL 170616C00037000 C 06/16/17 37.0 4.05 4.15
ORCL 170616C00038000 C 06/16/17 38.0 3.40 3.50
ORCL 170616C00039000 C 06/16/17 39.0 2.86 2.92
ORCL 170616C00040000 C 06/16/17 40.0 2.34 2.38
ORCL 170616C00041000 C 06/16/17 41.0 1.88 1.93
ORCL 170616C00042000 C 06/16/17 42.0 1.48 1.53
ORCL 170616C00043000 C 06/16/17 43.0 1.14 1.20
ORCL 170616C00044000 C 06/16/17 44.0 0.86 0.92
ORCL 170616C00045000 C 06/16/17 45.0 0.64 0.69
ORCL 170616C00046000 C 06/16/17 46.0 0.44 0.52
ORCL 170616C00047000 C 06/16/17 47.0 0.32 0.38
ORCL 170616C00048000 C 06/16/17 48.0 0.23 0.28
ORCL 170616C00049000 C 06/16/17 49.0 0.16 0.20
ORCL 170616C00050000 C 06/16/17 50.0 0.10 0.14
ORCL 170616C00055000 C 06/16/17 55.0 0.01 0.03
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.03
ORCL 170616P00021000 P 06/16/17 21.0 0.14 0.18
ORCL 170616P00022000 P 06/16/17 22.0 0.16 0.20
ORCL 170616P00023000 P 06/16/17 23.0 0.19 0.23
ORCL 170616P00024000 P 06/16/17 24.0 0.23 0.27
ORCL 170616P00025000 P 06/16/17 25.0 0.27 0.31
ORCL 170616P00026000 P 06/16/17 26.0 0.31 0.35
ORCL 170616P00027000 P 06/16/17 27.0 0.37 0.41
ORCL 170616P00028000 P 06/16/17 28.0 0.43 0.48
ORCL 170616P00029000 P 06/16/17 29.0 0.51 0.56
ORCL 170616P00030000 P 06/16/17 30.0 0.61 0.65
ORCL 170616P00031000 P 06/16/17 31.0 0.72 0.76
ORCL 170616P00032000 P 06/16/17 32.0 0.85 0.89
ORCL 170616P00033000 P 06/16/17 33.0 1.01 1.05
ORCL 170616P00034000 P 06/16/17 34.0 1.20 1.25
ORCL 170616P00035000 P 06/16/17 35.0 1.42 1.47
ORCL 170616P00036000 P 06/16/17 36.0 1.69 1.74
ORCL 170616P00037000 P 06/16/17 37.0 1.99 2.05
ORCL 170616P00038000 P 06/16/17 38.0 2.35 2.41
ORCL 170616P00039000 P 06/16/17 39.0 2.77 2.83
ORCL 170616P00040000 P 06/16/17 40.0 3.25 3.30
ORCL 170616P00041000 P 06/16/17 41.0 3.75 3.85
ORCL 170616P00042000 P 06/16/17 42.0 4.35 4.45
ORCL 170616P00043000 P 06/16/17 43.0 5.05 5.15
ORCL 170616P00044000 P 06/16/17 44.0 5.75 5.85
ORCL 170616P00045000 P 06/16/17 45.0 6.50 6.60
ORCL 170616P00046000 P 06/16/17 46.0 7.05 7.90
ORCL 170616P00047000 P 06/16/17 47.0 6.35 8.75
ORCL 170616P00048000 P 06/16/17 48.0 8.90 9.60
ORCL 170616P00049000 P 06/16/17 49.0 9.70 10.55
ORCL 170616P00050000 P 06/16/17 50.0 10.65 12.15
ORCL 170616P00055000 P 06/16/17 55.0 13.90 18.15
ORCL 170616P00060000 P 06/16/17 60.0 20.40 21.90
ORCL 180119C00018000 C 01/19/18 18.0 20.50 21.90
ORCL 180119C00020000 C 01/19/18 20.0 18.25 19.75
ORCL 180119C00023000 C 01/19/18 23.0 15.45 17.05
ORCL 180119C00025000 C 01/19/18 25.0 13.50 15.05
ORCL 180119C00028000 C 01/19/18 28.0 11.45 12.20
ORCL 180119C00030000 C 01/19/18 30.0 10.20 10.50
ORCL 180119C00033000 C 01/19/18 33.0 7.80 8.15
ORCL 180119C00035000 C 01/19/18 35.0 6.35 6.70
ORCL 180119C00037000 C 01/19/18 37.0 5.10 5.20
ORCL 180119C00040000 C 01/19/18 40.0 3.45 3.55
ORCL 180119C00042000 C 01/19/18 42.0 2.56 2.63
ORCL 180119C00045000 C 01/19/18 45.0 1.55 1.60
ORCL 180119C00047000 C 01/19/18 47.0 1.05 1.12
ORCL 180119C00050000 C 01/19/18 50.0 0.57 0.62
ORCL 180119C00055000 C 01/19/18 55.0 0.18 0.22
ORCL 180119C00060000 C 01/19/18 60.0 0.05 0.08
ORCL 180119P00018000 P 01/19/18 18.0 0.27 0.30
ORCL 180119P00020000 P 01/19/18 20.0 0.35 0.39
ORCL 180119P00023000 P 01/19/18 23.0 0.53 0.57
ORCL 180119P00025000 P 01/19/18 25.0 0.69 0.73
ORCL 180119P00028000 P 01/19/18 28.0 1.03 1.07
ORCL 180119P00030000 P 01/19/18 30.0 1.33 1.37
ORCL 180119P00033000 P 01/19/18 33.0 1.94 2.00
ORCL 180119P00035000 P 01/19/18 35.0 2.50 2.55
ORCL 180119P00037000 P 01/19/18 37.0 3.15 3.25
ORCL 180119P00040000 P 01/19/18 40.0 4.50 4.60
ORCL 180119P00042000 P 01/19/18 42.0 5.60 5.70
ORCL 180119P00045000 P 01/19/18 45.0 7.55 7.65
ORCL 180119P00047000 P 01/19/18 47.0 9.05 9.15
ORCL 180119P00050000 P 01/19/18 50.0 11.30 12.10
ORCL 180119P00055000 P 01/19/18 55.0 15.80 17.05
ORCL 180119P00060000 P 01/19/18 60.0 20.30 22.10

OPRA data is delayed 15 minutes.