Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Oracle Corp (ORCL)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 141031C00027000 C 10/31/14 27.0 10.10 12.65
ORCL 141031C00028000 C 10/31/14 28.0 9.80 11.00
ORCL 141031C00029000 C 10/31/14 29.0 8.85 9.80
ORCL 141031C00030000 C 10/31/14 30.0 7.90 8.80
ORCL 141031C00030500 C 10/31/14 30.5 7.60 8.30
ORCL 141031C00031000 C 10/31/14 31.0 7.30 7.80
ORCL 141031C00031500 C 10/31/14 31.5 6.80 7.30
ORCL 141031C00032000 C 10/31/14 32.0 6.30 6.80
ORCL 141031C00032500 C 10/31/14 32.5 5.80 6.30
ORCL 141031C00033000 C 10/31/14 33.0 5.30 5.80
ORCL 141031C00033500 C 10/31/14 33.5 4.80 5.30
ORCL 141031C00034000 C 10/31/14 34.0 4.30 4.80
ORCL 141031C00034500 C 10/31/14 34.5 3.80 4.30
ORCL 141031C00035000 C 10/31/14 35.0 3.35 3.80
ORCL 141031C00035500 C 10/31/14 35.5 3.05 3.30
ORCL 141031C00036000 C 10/31/14 36.0 2.37 2.78
ORCL 141031C00036500 C 10/31/14 36.5 1.91 2.29
ORCL 141031C00037000 C 10/31/14 37.0 1.48 1.80
ORCL 141031C00037500 C 10/31/14 37.5 1.24 1.33
ORCL 141031C00038000 C 10/31/14 38.0 0.82 0.89
ORCL 141031C00038500 C 10/31/14 38.5 0.47 0.52
ORCL 141031C00039000 C 10/31/14 39.0 0.22 0.25
ORCL 141031C00039500 C 10/31/14 39.5 0.07 0.08
ORCL 141031C00040000 C 10/31/14 40.0 0.01 0.04
ORCL 141031C00040500 C 10/31/14 40.5 0.00 0.03
ORCL 141031C00041000 C 10/31/14 41.0 0.00 0.02
ORCL 141031C00041500 C 10/31/14 41.5 0.00 0.02
ORCL 141031C00042000 C 10/31/14 42.0 0.00 0.02
ORCL 141031C00042500 C 10/31/14 42.5 0.00 0.02
ORCL 141031C00043000 C 10/31/14 43.0 0.00 0.02
ORCL 141031C00043500 C 10/31/14 43.5 0.00 0.02
ORCL 141031C00044000 C 10/31/14 44.0 0.00 0.02
ORCL 141031C00044500 C 10/31/14 44.5 0.00 0.02
ORCL 141031C00045000 C 10/31/14 45.0 0.00 0.02
ORCL 141031C00045500 C 10/31/14 45.5 0.00 0.02
ORCL 141031C00046000 C 10/31/14 46.0 0.00 0.02
ORCL 141031C00046500 C 10/31/14 46.5 0.00 0.02
ORCL 141031C00047000 C 10/31/14 47.0 0.00 0.02
ORCL 141031C00047500 C 10/31/14 47.5 0.00 0.02
ORCL 141031C00048000 C 10/31/14 48.0 0.00 0.02
ORCL 141031C00048500 C 10/31/14 48.5 0.00 0.02
ORCL 141031C00049000 C 10/31/14 49.0 0.00 0.02
ORCL 141031C00049500 C 10/31/14 49.5 0.00 0.02
ORCL 141031P00027000 P 10/31/14 27.0 0.00 0.02
ORCL 141031P00028000 P 10/31/14 28.0 0.00 0.02
ORCL 141031P00029000 P 10/31/14 29.0 0.00 0.02
ORCL 141031P00030000 P 10/31/14 30.0 0.00 0.02
ORCL 141031P00030500 P 10/31/14 30.5 0.00 0.02
ORCL 141031P00031000 P 10/31/14 31.0 0.00 0.02
ORCL 141031P00031500 P 10/31/14 31.5 0.00 0.02
ORCL 141031P00032000 P 10/31/14 32.0 0.00 0.02
ORCL 141031P00032500 P 10/31/14 32.5 0.00 0.02
ORCL 141031P00033000 P 10/31/14 33.0 0.00 0.02
ORCL 141031P00033500 P 10/31/14 33.5 0.00 0.02
ORCL 141031P00034000 P 10/31/14 34.0 0.00 0.03
ORCL 141031P00034500 P 10/31/14 34.5 0.00 0.04
ORCL 141031P00035000 P 10/31/14 35.0 0.00 0.03
ORCL 141031P00035500 P 10/31/14 35.5 0.01 0.06
ORCL 141031P00036000 P 10/31/14 36.0 0.01 0.08
ORCL 141031P00036500 P 10/31/14 36.5 0.03 0.09
ORCL 141031P00037000 P 10/31/14 37.0 0.03 0.08
ORCL 141031P00037500 P 10/31/14 37.5 0.06 0.10
ORCL 141031P00038000 P 10/31/14 38.0 0.13 0.15
ORCL 141031P00038500 P 10/31/14 38.5 0.25 0.29
ORCL 141031P00039000 P 10/31/14 39.0 0.47 0.59
ORCL 141031P00039500 P 10/31/14 39.5 0.81 0.97
ORCL 141031P00040000 P 10/31/14 40.0 1.26 1.48
ORCL 141031P00040500 P 10/31/14 40.5 1.75 2.03
ORCL 141031P00041000 P 10/31/14 41.0 2.23 2.35
ORCL 141031P00041500 P 10/31/14 41.5 2.66 3.05
ORCL 141031P00042000 P 10/31/14 42.0 3.20 3.45
ORCL 141031P00042500 P 10/31/14 42.5 3.70 4.15
ORCL 141031P00043000 P 10/31/14 43.0 4.10 4.55
ORCL 141031P00043500 P 10/31/14 43.5 4.70 5.05
ORCL 141031P00044000 P 10/31/14 44.0 5.15 5.55
ORCL 141031P00044500 P 10/31/14 44.5 5.65 6.05
ORCL 141031P00045000 P 10/31/14 45.0 6.10 6.55
ORCL 141031P00045500 P 10/31/14 45.5 6.60 7.05
ORCL 141031P00046000 P 10/31/14 46.0 7.20 7.65
ORCL 141031P00046500 P 10/31/14 46.5 7.55 8.05
ORCL 141031P00047000 P 10/31/14 47.0 8.05 8.55
ORCL 141031P00047500 P 10/31/14 47.5 8.55 9.15
ORCL 141031P00048000 P 10/31/14 48.0 9.10 9.60
ORCL 141031P00048500 P 10/31/14 48.5 8.45 10.10
ORCL 141031P00049000 P 10/31/14 49.0 9.80 10.60
ORCL 141031P00049500 P 10/31/14 49.5 9.45 11.20
ORCL 141107C00030000 C 11/07/14 30.0 8.20 8.80
ORCL 141107C00031000 C 11/07/14 31.0 7.20 7.80
ORCL 141107C00032000 C 11/07/14 32.0 6.20 6.80
ORCL 141107C00032500 C 11/07/14 32.5 5.70 6.30
ORCL 141107C00033000 C 11/07/14 33.0 5.20 5.80
ORCL 141107C00033500 C 11/07/14 33.5 4.75 5.30
ORCL 141107C00034000 C 11/07/14 34.0 4.25 4.80
ORCL 141107C00034500 C 11/07/14 34.5 3.75 4.30
ORCL 141107C00035000 C 11/07/14 35.0 3.25 3.80
ORCL 141107C00035500 C 11/07/14 35.5 2.82 3.35
ORCL 141107C00036000 C 11/07/14 36.0 2.33 2.83
ORCL 141107C00036500 C 11/07/14 36.5 1.97 2.34
ORCL 141107C00037000 C 11/07/14 37.0 1.79 1.88
ORCL 141107C00037500 C 11/07/14 37.5 1.35 1.44
ORCL 141107C00038000 C 11/07/14 38.0 0.96 1.03
ORCL 141107C00038500 C 11/07/14 38.5 0.63 0.67
ORCL 141107C00039000 C 11/07/14 39.0 0.36 0.41
ORCL 141107C00039500 C 11/07/14 39.5 0.18 0.21
ORCL 141107C00040000 C 11/07/14 40.0 0.05 0.10
ORCL 141107C00040500 C 11/07/14 40.5 0.02 0.05
ORCL 141107C00041000 C 11/07/14 41.0 0.00 0.04
ORCL 141107C00041500 C 11/07/14 41.5 0.00 0.03
ORCL 141107C00042000 C 11/07/14 42.0 0.00 0.03
ORCL 141107C00042500 C 11/07/14 42.5 0.00 0.03
ORCL 141107C00043000 C 11/07/14 43.0 0.00 0.03
ORCL 141107C00043500 C 11/07/14 43.5 0.00 0.03
ORCL 141107C00044000 C 11/07/14 44.0 0.00 0.03
ORCL 141107C00044500 C 11/07/14 44.5 0.00 0.02
ORCL 141107C00045000 C 11/07/14 45.0 0.00 0.02
ORCL 141107C00045500 C 11/07/14 45.5 0.00 0.02
ORCL 141107C00046000 C 11/07/14 46.0 0.00 0.02
ORCL 141107C00046500 C 11/07/14 46.5 0.00 0.02
ORCL 141107C00047000 C 11/07/14 47.0 0.00 0.02
ORCL 141107C00047500 C 11/07/14 47.5 0.00 0.02
ORCL 141107C00048000 C 11/07/14 48.0 0.00 0.02
ORCL 141107C00048500 C 11/07/14 48.5 0.00 0.02
ORCL 141107P00030000 P 11/07/14 30.0 0.00 0.03
ORCL 141107P00031000 P 11/07/14 31.0 0.00 0.03
ORCL 141107P00032000 P 11/07/14 32.0 0.00 0.03
ORCL 141107P00032500 P 11/07/14 32.5 0.00 0.04
ORCL 141107P00033000 P 11/07/14 33.0 0.01 0.04
ORCL 141107P00033500 P 11/07/14 33.5 0.01 0.06
ORCL 141107P00034000 P 11/07/14 34.0 0.01 0.07
ORCL 141107P00034500 P 11/07/14 34.5 0.01 0.09
ORCL 141107P00035000 P 11/07/14 35.0 0.02 0.09
ORCL 141107P00035500 P 11/07/14 35.5 0.04 0.10
ORCL 141107P00036000 P 11/07/14 36.0 0.06 0.12
ORCL 141107P00036500 P 11/07/14 36.5 0.07 0.11
ORCL 141107P00037000 P 11/07/14 37.0 0.10 0.15
ORCL 141107P00037500 P 11/07/14 37.5 0.16 0.20
ORCL 141107P00038000 P 11/07/14 38.0 0.25 0.32
ORCL 141107P00038500 P 11/07/14 38.5 0.40 0.45
ORCL 141107P00039000 P 11/07/14 39.0 0.62 0.67
ORCL 141107P00039500 P 11/07/14 39.5 0.93 1.04
ORCL 141107P00040000 P 11/07/14 40.0 1.33 1.62
ORCL 141107P00040500 P 11/07/14 40.5 1.77 2.28
ORCL 141107P00041000 P 11/07/14 41.0 2.21 2.76
ORCL 141107P00041500 P 11/07/14 41.5 2.72 3.30
ORCL 141107P00042000 P 11/07/14 42.0 3.20 3.55
ORCL 141107P00042500 P 11/07/14 42.5 3.70 4.30
ORCL 141107P00043000 P 11/07/14 43.0 4.20 4.80
ORCL 141107P00043500 P 11/07/14 43.5 4.65 5.00
ORCL 141107P00044000 P 11/07/14 44.0 5.20 5.50
ORCL 141107P00044500 P 11/07/14 44.5 5.70 6.00
ORCL 141107P00045000 P 11/07/14 45.0 6.20 6.60
ORCL 141107P00045500 P 11/07/14 45.5 6.45 7.10
ORCL 141107P00046000 P 11/07/14 46.0 7.20 7.60
ORCL 141107P00046500 P 11/07/14 46.5 7.55 8.05
ORCL 141107P00047000 P 11/07/14 47.0 8.05 8.55
ORCL 141107P00047500 P 11/07/14 47.5 8.55 9.05
ORCL 141107P00048000 P 11/07/14 48.0 9.05 9.55
ORCL 141107P00048500 P 11/07/14 48.5 8.20 10.15
ORCL 141114C00030000 C 11/14/14 30.0 8.25 8.80
ORCL 141114C00031000 C 11/14/14 31.0 7.30 7.80
ORCL 141114C00031500 C 11/14/14 31.5 6.80 7.30
ORCL 141114C00032000 C 11/14/14 32.0 6.30 6.80
ORCL 141114C00032500 C 11/14/14 32.5 5.80 6.30
ORCL 141114C00033000 C 11/14/14 33.0 5.35 5.85
ORCL 141114C00033500 C 11/14/14 33.5 4.80 5.35
ORCL 141114C00034000 C 11/14/14 34.0 4.35 4.85
ORCL 141114C00034500 C 11/14/14 34.5 3.85 4.35
ORCL 141114C00035000 C 11/14/14 35.0 3.35 3.85
ORCL 141114C00035500 C 11/14/14 35.5 2.93 3.35
ORCL 141114C00036000 C 11/14/14 36.0 2.46 2.90
ORCL 141114C00036500 C 11/14/14 36.5 2.29 2.42
ORCL 141114C00037000 C 11/14/14 37.0 1.85 1.95
ORCL 141114C00037500 C 11/14/14 37.5 1.46 1.52
ORCL 141114C00038000 C 11/14/14 38.0 1.10 1.13
ORCL 141114C00038500 C 11/14/14 38.5 0.76 0.79
ORCL 141114C00039000 C 11/14/14 39.0 0.49 0.52
ORCL 141114C00039500 C 11/14/14 39.5 0.29 0.32
ORCL 141114C00040000 C 11/14/14 40.0 0.16 0.18
ORCL 141114C00040500 C 11/14/14 40.5 0.05 0.10
ORCL 141114C00041000 C 11/14/14 41.0 0.02 0.06
ORCL 141114C00041500 C 11/14/14 41.5 0.00 0.04
ORCL 141114C00042000 C 11/14/14 42.0 0.00 0.04
ORCL 141114C00042500 C 11/14/14 42.5 0.00 0.03
ORCL 141114C00043000 C 11/14/14 43.0 0.00 0.03
ORCL 141114C00043500 C 11/14/14 43.5 0.00 0.03
ORCL 141114C00044000 C 11/14/14 44.0 0.00 0.03
ORCL 141114C00044500 C 11/14/14 44.5 0.00 0.03
ORCL 141114C00045000 C 11/14/14 45.0 0.00 0.03
ORCL 141114C00045500 C 11/14/14 45.5 0.00 0.02
ORCL 141114C00046000 C 11/14/14 46.0 0.00 0.03
ORCL 141114C00046500 C 11/14/14 46.5 0.00 0.02
ORCL 141114C00047000 C 11/14/14 47.0 0.00 0.02
ORCL 141114C00047500 C 11/14/14 47.5 0.00 0.02
ORCL 141114C00048000 C 11/14/14 48.0 0.00 0.02
ORCL 141114C00048500 C 11/14/14 48.5 0.00 0.02
ORCL 141114P00030000 P 11/14/14 30.0 0.00 0.03
ORCL 141114P00031000 P 11/14/14 31.0 0.01 0.04
ORCL 141114P00031500 P 11/14/14 31.5 0.01 0.05
ORCL 141114P00032000 P 11/14/14 32.0 0.01 0.06
ORCL 141114P00032500 P 11/14/14 32.5 0.01 0.07
ORCL 141114P00033000 P 11/14/14 33.0 0.01 0.09
ORCL 141114P00033500 P 11/14/14 33.5 0.02 0.09
ORCL 141114P00034000 P 11/14/14 34.0 0.03 0.11
ORCL 141114P00034500 P 11/14/14 34.5 0.04 0.11
ORCL 141114P00035000 P 11/14/14 35.0 0.06 0.12
ORCL 141114P00035500 P 11/14/14 35.5 0.07 0.15
ORCL 141114P00036000 P 11/14/14 36.0 0.09 0.13
ORCL 141114P00036500 P 11/14/14 36.5 0.12 0.21
ORCL 141114P00037000 P 11/14/14 37.0 0.17 0.24
ORCL 141114P00037500 P 11/14/14 37.5 0.25 0.28
ORCL 141114P00038000 P 11/14/14 38.0 0.37 0.40
ORCL 141114P00038500 P 11/14/14 38.5 0.53 0.56
ORCL 141114P00039000 P 11/14/14 39.0 0.76 0.79
ORCL 141114P00039500 P 11/14/14 39.5 1.05 1.09
ORCL 141114P00040000 P 11/14/14 40.0 1.40 1.45
ORCL 141114P00040500 P 11/14/14 40.5 1.79 2.12
ORCL 141114P00041000 P 11/14/14 41.0 2.22 2.61
ORCL 141114P00041500 P 11/14/14 41.5 2.73 3.25
ORCL 141114P00042000 P 11/14/14 42.0 3.20 3.70
ORCL 141114P00042500 P 11/14/14 42.5 3.70 4.25
ORCL 141114P00043000 P 11/14/14 43.0 4.20 4.70
ORCL 141114P00043500 P 11/14/14 43.5 4.70 5.20
ORCL 141114P00044000 P 11/14/14 44.0 5.15 5.50
ORCL 141114P00044500 P 11/14/14 44.5 5.65 6.00
ORCL 141114P00045000 P 11/14/14 45.0 6.15 6.60
ORCL 141114P00045500 P 11/14/14 45.5 6.65 7.10
ORCL 141114P00046000 P 11/14/14 46.0 7.20 7.50
ORCL 141114P00046500 P 11/14/14 46.5 7.65 8.00
ORCL 141114P00047000 P 11/14/14 47.0 8.20 8.50
ORCL 141114P00047500 P 11/14/14 47.5 8.55 9.05
ORCL 141114P00048000 P 11/14/14 48.0 9.20 9.50
ORCL 141114P00048500 P 11/14/14 48.5 8.20 10.05
ORCL 141122C00027000 C 11/22/14 27.0 10.75 12.10
ORCL 141122C00028000 C 11/22/14 28.0 9.85 10.85
ORCL 141122C00029000 C 11/22/14 29.0 9.25 9.80
ORCL 141122C00030000 C 11/22/14 30.0 8.25 8.80
ORCL 141122C00030500 C 11/22/14 30.5 7.75 8.30
ORCL 141122C00031000 C 11/22/14 31.0 7.25 7.85
ORCL 141122C00031500 C 11/22/14 31.5 6.75 7.35
ORCL 141122C00032000 C 11/22/14 32.0 6.20 6.85
ORCL 141122C00032500 C 11/22/14 32.5 5.75 6.35
ORCL 141122C00033000 C 11/22/14 33.0 5.25 5.85
ORCL 141122C00033500 C 11/22/14 33.5 4.75 5.35
ORCL 141122C00034000 C 11/22/14 34.0 4.30 4.85
ORCL 141122C00034500 C 11/22/14 34.5 3.80 4.35
ORCL 141122C00035000 C 11/22/14 35.0 3.35 3.90
ORCL 141122C00035500 C 11/22/14 35.5 2.92 3.40
ORCL 141122C00036000 C 11/22/14 36.0 2.80 2.94
ORCL 141122C00036500 C 11/22/14 36.5 2.35 2.47
ORCL 141122C00037000 C 11/22/14 37.0 1.91 2.04
ORCL 141122C00037500 C 11/22/14 37.5 1.55 1.62
ORCL 141122C00038000 C 11/22/14 38.0 1.21 1.24
ORCL 141122C00038500 C 11/22/14 38.5 0.87 0.91
ORCL 141122C00039000 C 11/22/14 39.0 0.61 0.64
ORCL 141122C00039500 C 11/22/14 39.5 0.40 0.41
ORCL 141122C00040000 C 11/22/14 40.0 0.24 0.25
ORCL 141122C00040500 C 11/22/14 40.5 0.13 0.16
ORCL 141122C00041000 C 11/22/14 41.0 0.06 0.08
ORCL 141122C00041500 C 11/22/14 41.5 0.03 0.05
ORCL 141122C00042000 C 11/22/14 42.0 0.01 0.03
ORCL 141122C00042500 C 11/22/14 42.5 0.00 0.02
ORCL 141122C00043000 C 11/22/14 43.0 0.00 0.02
ORCL 141122C00043500 C 11/22/14 43.5 0.00 0.02
ORCL 141122C00044000 C 11/22/14 44.0 0.00 0.02
ORCL 141122C00044500 C 11/22/14 44.5 0.00 0.02
ORCL 141122C00045000 C 11/22/14 45.0 0.00 0.02
ORCL 141122C00045500 C 11/22/14 45.5 0.00 0.02
ORCL 141122C00046000 C 11/22/14 46.0 0.00 0.02
ORCL 141122C00046500 C 11/22/14 46.5 0.00 0.02
ORCL 141122C00047000 C 11/22/14 47.0 0.00 0.02
ORCL 141122C00047500 C 11/22/14 47.5 0.00 0.02
ORCL 141122C00048000 C 11/22/14 48.0 0.00 0.02
ORCL 141122C00048500 C 11/22/14 48.5 0.00 0.02
ORCL 141122C00049000 C 11/22/14 49.0 0.00 0.02
ORCL 141122C00049500 C 11/22/14 49.5 0.00 0.02
ORCL 141122C00050000 C 11/22/14 50.0 0.00 0.02
ORCL 141122P00027000 P 11/22/14 27.0 0.00 0.02
ORCL 141122P00028000 P 11/22/14 28.0 0.01 0.03
ORCL 141122P00029000 P 11/22/14 29.0 0.01 0.03
ORCL 141122P00030000 P 11/22/14 30.0 0.01 0.04
ORCL 141122P00030500 P 11/22/14 30.5 0.01 0.05
ORCL 141122P00031000 P 11/22/14 31.0 0.02 0.06
ORCL 141122P00031500 P 11/22/14 31.5 0.02 0.07
ORCL 141122P00032000 P 11/22/14 32.0 0.02 0.07
ORCL 141122P00032500 P 11/22/14 32.5 0.03 0.07
ORCL 141122P00033000 P 11/22/14 33.0 0.04 0.08
ORCL 141122P00033500 P 11/22/14 33.5 0.05 0.08
ORCL 141122P00034000 P 11/22/14 34.0 0.06 0.09
ORCL 141122P00034500 P 11/22/14 34.5 0.07 0.11
ORCL 141122P00035000 P 11/22/14 35.0 0.10 0.12
ORCL 141122P00035500 P 11/22/14 35.5 0.11 0.14
ORCL 141122P00036000 P 11/22/14 36.0 0.14 0.17
ORCL 141122P00036500 P 11/22/14 36.5 0.18 0.23
ORCL 141122P00037000 P 11/22/14 37.0 0.26 0.29
ORCL 141122P00037500 P 11/22/14 37.5 0.35 0.39
ORCL 141122P00038000 P 11/22/14 38.0 0.47 0.50
ORCL 141122P00038500 P 11/22/14 38.5 0.64 0.69
ORCL 141122P00039000 P 11/22/14 39.0 0.87 0.91
ORCL 141122P00039500 P 11/22/14 39.5 1.15 1.19
ORCL 141122P00040000 P 11/22/14 40.0 1.50 1.54
ORCL 141122P00040500 P 11/22/14 40.5 1.83 2.13
ORCL 141122P00041000 P 11/22/14 41.0 2.28 2.45
ORCL 141122P00041500 P 11/22/14 41.5 2.74 3.05
ORCL 141122P00042000 P 11/22/14 42.0 3.20 3.45
ORCL 141122P00042500 P 11/22/14 42.5 3.70 4.30
ORCL 141122P00043000 P 11/22/14 43.0 4.20 4.80
ORCL 141122P00043500 P 11/22/14 43.5 4.70 5.30
ORCL 141122P00044000 P 11/22/14 44.0 5.20 5.55
ORCL 141122P00044500 P 11/22/14 44.5 5.70 6.00
ORCL 141122P00045000 P 11/22/14 45.0 6.20 6.55
ORCL 141122P00045500 P 11/22/14 45.5 6.70 7.25
ORCL 141122P00046000 P 11/22/14 46.0 7.10 7.55
ORCL 141122P00046500 P 11/22/14 46.5 7.60 8.05
ORCL 141122P00047000 P 11/22/14 47.0 8.10 8.55
ORCL 141122P00047500 P 11/22/14 47.5 8.55 9.05
ORCL 141122P00048000 P 11/22/14 48.0 7.70 10.90
ORCL 141122P00048500 P 11/22/14 48.5 9.45 10.20
ORCL 141122P00049000 P 11/22/14 49.0 8.75 11.90
ORCL 141122P00049500 P 11/22/14 49.5 10.15 11.20
ORCL 141122P00050000 P 11/22/14 50.0 9.65 12.75
ORCL 141128C00030000 C 11/28/14 30.0 8.25 8.85
ORCL 141128C00031000 C 11/28/14 31.0 7.25 7.85
ORCL 141128C00031500 C 11/28/14 31.5 6.75 7.35
ORCL 141128C00032000 C 11/28/14 32.0 6.25 6.85
ORCL 141128C00032500 C 11/28/14 32.5 5.75 6.35
ORCL 141128C00033000 C 11/28/14 33.0 5.30 5.85
ORCL 141128C00033500 C 11/28/14 33.5 4.80 5.40
ORCL 141128C00034000 C 11/28/14 34.0 4.30 4.85
ORCL 141128C00034500 C 11/28/14 34.5 3.85 4.40
ORCL 141128C00035000 C 11/28/14 35.0 3.35 3.95
ORCL 141128C00035500 C 11/28/14 35.5 2.93 3.45
ORCL 141128C00036000 C 11/28/14 36.0 2.83 2.96
ORCL 141128C00036500 C 11/28/14 36.5 2.38 2.53
ORCL 141128C00037000 C 11/28/14 37.0 1.95 2.10
ORCL 141128C00037500 C 11/28/14 37.5 1.55 1.68
ORCL 141128C00038000 C 11/28/14 38.0 1.22 1.32
ORCL 141128C00038500 C 11/28/14 38.5 0.92 0.98
ORCL 141128C00039000 C 11/28/14 39.0 0.65 0.70
ORCL 141128C00039500 C 11/28/14 39.5 0.43 0.48
ORCL 141128C00040000 C 11/28/14 40.0 0.27 0.31
ORCL 141128C00040500 C 11/28/14 40.5 0.13 0.20
ORCL 141128C00041000 C 11/28/14 41.0 0.06 0.12
ORCL 141128C00041500 C 11/28/14 41.5 0.03 0.09
ORCL 141128C00042000 C 11/28/14 42.0 0.01 0.06
ORCL 141128C00042500 C 11/28/14 42.5 0.00 0.04
ORCL 141128C00043000 C 11/28/14 43.0 0.00 0.03
ORCL 141128C00043500 C 11/28/14 43.5 0.00 0.03
ORCL 141128C00044000 C 11/28/14 44.0 0.00 0.03
ORCL 141128C00044500 C 11/28/14 44.5 0.00 0.03
ORCL 141128C00045000 C 11/28/14 45.0 0.00 0.02
ORCL 141128C00045500 C 11/28/14 45.5 0.00 0.02
ORCL 141128C00046000 C 11/28/14 46.0 0.00 0.02
ORCL 141128C00046500 C 11/28/14 46.5 0.00 0.02
ORCL 141128C00047000 C 11/28/14 47.0 0.00 0.02
ORCL 141128C00047500 C 11/28/14 47.5 0.00 0.02
ORCL 141128C00048000 C 11/28/14 48.0 0.00 0.02
ORCL 141128C00048500 C 11/28/14 48.5 0.00 0.02
ORCL 141128P00030000 P 11/28/14 30.0 0.02 0.05
ORCL 141128P00031000 P 11/28/14 31.0 0.02 0.07
ORCL 141128P00031500 P 11/28/14 31.5 0.02 0.08
ORCL 141128P00032000 P 11/28/14 32.0 0.03 0.10
ORCL 141128P00032500 P 11/28/14 32.5 0.04 0.11
ORCL 141128P00033000 P 11/28/14 33.0 0.05 0.12
ORCL 141128P00033500 P 11/28/14 33.5 0.05 0.13
ORCL 141128P00034000 P 11/28/14 34.0 0.06 0.14
ORCL 141128P00034500 P 11/28/14 34.5 0.08 0.16
ORCL 141128P00035000 P 11/28/14 35.0 0.10 0.18
ORCL 141128P00035500 P 11/28/14 35.5 0.12 0.19
ORCL 141128P00036000 P 11/28/14 36.0 0.16 0.21
ORCL 141128P00036500 P 11/28/14 36.5 0.21 0.31
ORCL 141128P00037000 P 11/28/14 37.0 0.28 0.34
ORCL 141128P00037500 P 11/28/14 37.5 0.39 0.45
ORCL 141128P00038000 P 11/28/14 38.0 0.51 0.58
ORCL 141128P00038500 P 11/28/14 38.5 0.69 0.74
ORCL 141128P00039000 P 11/28/14 39.0 0.91 1.02
ORCL 141128P00039500 P 11/28/14 39.5 1.19 1.32
ORCL 141128P00040000 P 11/28/14 40.0 1.52 1.65
ORCL 141128P00040500 P 11/28/14 40.5 1.87 2.30
ORCL 141128P00041000 P 11/28/14 41.0 2.32 2.72
ORCL 141128P00041500 P 11/28/14 41.5 2.74 3.35
ORCL 141128P00042000 P 11/28/14 42.0 3.25 3.85
ORCL 141128P00042500 P 11/28/14 42.5 3.70 4.40
ORCL 141128P00043000 P 11/28/14 43.0 4.20 4.85
ORCL 141128P00043500 P 11/28/14 43.5 4.65 5.60
ORCL 141128P00044000 P 11/28/14 44.0 5.15 6.05
ORCL 141128P00044500 P 11/28/14 44.5 5.70 6.15
ORCL 141128P00045000 P 11/28/14 45.0 6.10 6.75
ORCL 141128P00045500 P 11/28/14 45.5 6.70 7.15
ORCL 141128P00046000 P 11/28/14 46.0 7.20 7.65
ORCL 141128P00046500 P 11/28/14 46.5 7.70 8.15
ORCL 141128P00047000 P 11/28/14 47.0 8.15 8.65
ORCL 141128P00047500 P 11/28/14 47.5 8.65 9.15
ORCL 141128P00048000 P 11/28/14 48.0 9.20 9.70
ORCL 141128P00048500 P 11/28/14 48.5 8.20 10.60
ORCL 141205C00030000 C 12/05/14 30.0 7.85 9.10
ORCL 141205C00030500 C 12/05/14 30.5 7.40 8.55
ORCL 141205C00031000 C 12/05/14 31.0 7.05 8.15
ORCL 141205C00031500 C 12/05/14 31.5 6.45 7.50
ORCL 141205C00032000 C 12/05/14 32.0 6.10 7.00
ORCL 141205C00032500 C 12/05/14 32.5 5.60 6.50
ORCL 141205C00033000 C 12/05/14 33.0 5.10 6.00
ORCL 141205C00033500 C 12/05/14 33.5 4.55 5.50
ORCL 141205C00034000 C 12/05/14 34.0 4.05 5.05
ORCL 141205C00034500 C 12/05/14 34.5 3.80 4.55
ORCL 141205C00035000 C 12/05/14 35.0 3.35 4.05
ORCL 141205C00035500 C 12/05/14 35.5 2.85 3.55
ORCL 141205C00036000 C 12/05/14 36.0 2.87 3.05
ORCL 141205C00036500 C 12/05/14 36.5 2.43 2.60
ORCL 141205C00037000 C 12/05/14 37.0 2.01 2.17
ORCL 141205C00037500 C 12/05/14 37.5 1.68 1.77
ORCL 141205C00038000 C 12/05/14 38.0 1.31 1.40
ORCL 141205C00038500 C 12/05/14 38.5 0.98 1.06
ORCL 141205C00039000 C 12/05/14 39.0 0.72 0.78
ORCL 141205C00039500 C 12/05/14 39.5 0.50 0.56
ORCL 141205C00040000 C 12/05/14 40.0 0.33 0.38
ORCL 141205C00040500 C 12/05/14 40.5 0.17 0.26
ORCL 141205C00041000 C 12/05/14 41.0 0.10 0.18
ORCL 141205C00041500 C 12/05/14 41.5 0.05 0.12
ORCL 141205C00042000 C 12/05/14 42.0 0.03 0.08
ORCL 141205C00042500 C 12/05/14 42.5 0.02 0.06
ORCL 141205C00043000 C 12/05/14 43.0 0.00 0.04
ORCL 141205C00043500 C 12/05/14 43.5 0.00 0.04
ORCL 141205C00044000 C 12/05/14 44.0 0.00 0.03
ORCL 141205C00044500 C 12/05/14 44.5 0.00 0.03
ORCL 141205C00045000 C 12/05/14 45.0 0.00 0.03
ORCL 141205C00045500 C 12/05/14 45.5 0.00 0.03
ORCL 141205C00046000 C 12/05/14 46.0 0.00 0.03
ORCL 141205C00046500 C 12/05/14 46.5 0.00 0.02
ORCL 141205C00047000 C 12/05/14 47.0 0.00 0.02
ORCL 141205P00030000 P 12/05/14 30.0 0.00 0.07
ORCL 141205P00030500 P 12/05/14 30.5 0.00 0.08
ORCL 141205P00031000 P 12/05/14 31.0 0.01 0.10
ORCL 141205P00031500 P 12/05/14 31.5 0.02 0.11
ORCL 141205P00032000 P 12/05/14 32.0 0.02 0.12
ORCL 141205P00032500 P 12/05/14 32.5 0.03 0.13
ORCL 141205P00033000 P 12/05/14 33.0 0.05 0.14
ORCL 141205P00033500 P 12/05/14 33.5 0.06 0.15
ORCL 141205P00034000 P 12/05/14 34.0 0.08 0.17
ORCL 141205P00034500 P 12/05/14 34.5 0.10 0.19
ORCL 141205P00035000 P 12/05/14 35.0 0.13 0.22
ORCL 141205P00035500 P 12/05/14 35.5 0.16 0.26
ORCL 141205P00036000 P 12/05/14 36.0 0.20 0.31
ORCL 141205P00036500 P 12/05/14 36.5 0.26 0.33
ORCL 141205P00037000 P 12/05/14 37.0 0.30 0.45
ORCL 141205P00037500 P 12/05/14 37.5 0.43 0.56
ORCL 141205P00038000 P 12/05/14 38.0 0.52 0.70
ORCL 141205P00038500 P 12/05/14 38.5 0.69 0.85
ORCL 141205P00039000 P 12/05/14 39.0 0.91 1.12
ORCL 141205P00039500 P 12/05/14 39.5 1.22 1.41
ORCL 141205P00040000 P 12/05/14 40.0 1.49 1.74
ORCL 141205P00040500 P 12/05/14 40.5 1.87 2.10
ORCL 141205P00041000 P 12/05/14 41.0 2.31 2.82
ORCL 141205P00041500 P 12/05/14 41.5 2.73 3.40
ORCL 141205P00042000 P 12/05/14 42.0 3.10 3.85
ORCL 141205P00042500 P 12/05/14 42.5 3.60 4.60
ORCL 141205P00043000 P 12/05/14 43.0 4.00 5.10
ORCL 141205P00043500 P 12/05/14 43.5 4.45 5.60
ORCL 141205P00044000 P 12/05/14 44.0 4.35 5.65
ORCL 141205P00044500 P 12/05/14 44.5 5.55 6.15
ORCL 141205P00045000 P 12/05/14 45.0 5.50 6.65
ORCL 141205P00045500 P 12/05/14 45.5 6.50 7.15
ORCL 141205P00046000 P 12/05/14 46.0 5.25 9.65
ORCL 141205P00046500 P 12/05/14 46.5 5.80 10.20
ORCL 141205P00047000 P 12/05/14 47.0 6.50 10.20
ORCL 141220C00023000 C 12/20/14 23.0 14.95 16.10
ORCL 141220C00024000 C 12/20/14 24.0 13.50 15.10
ORCL 141220C00025000 C 12/20/14 25.0 12.55 14.10
ORCL 141220C00026000 C 12/20/14 26.0 12.10 13.15
ORCL 141220C00027000 C 12/20/14 27.0 11.10 12.15
ORCL 141220C00028000 C 12/20/14 28.0 10.15 10.85
ORCL 141220C00029000 C 12/20/14 29.0 9.20 9.85
ORCL 141220C00030000 C 12/20/14 30.0 8.20 8.90
ORCL 141220C00031000 C 12/20/14 31.0 7.25 7.90
ORCL 141220C00032000 C 12/20/14 32.0 6.35 6.90
ORCL 141220C00033000 C 12/20/14 33.0 5.40 6.05
ORCL 141220C00034000 C 12/20/14 34.0 4.45 5.00
ORCL 141220C00035000 C 12/20/14 35.0 3.95 4.10
ORCL 141220C00036000 C 12/20/14 36.0 3.10 3.25
ORCL 141220C00037000 C 12/20/14 37.0 2.29 2.42
ORCL 141220C00038000 C 12/20/14 38.0 1.67 1.70
ORCL 141220C00039000 C 12/20/14 39.0 1.09 1.12
ORCL 141220C00040000 C 12/20/14 40.0 0.65 0.68
ORCL 141220C00041000 C 12/20/14 41.0 0.36 0.37
ORCL 141220C00042000 C 12/20/14 42.0 0.18 0.21
ORCL 141220C00043000 C 12/20/14 43.0 0.09 0.11
ORCL 141220C00044000 C 12/20/14 44.0 0.03 0.06
ORCL 141220C00045000 C 12/20/14 45.0 0.02 0.04
ORCL 141220C00046000 C 12/20/14 46.0 0.00 0.02
ORCL 141220C00047000 C 12/20/14 47.0 0.00 0.02
ORCL 141220C00048000 C 12/20/14 48.0 0.00 0.02
ORCL 141220C00049000 C 12/20/14 49.0 0.00 0.02
ORCL 141220C00050000 C 12/20/14 50.0 0.00 0.01
ORCL 141220P00023000 P 12/20/14 23.0 0.00 0.02
ORCL 141220P00024000 P 12/20/14 24.0 0.01 0.03
ORCL 141220P00025000 P 12/20/14 25.0 0.01 0.03
ORCL 141220P00026000 P 12/20/14 26.0 0.02 0.04
ORCL 141220P00027000 P 12/20/14 27.0 0.02 0.07
ORCL 141220P00028000 P 12/20/14 28.0 0.03 0.08
ORCL 141220P00029000 P 12/20/14 29.0 0.05 0.09
ORCL 141220P00030000 P 12/20/14 30.0 0.06 0.10
ORCL 141220P00031000 P 12/20/14 31.0 0.08 0.11
ORCL 141220P00032000 P 12/20/14 32.0 0.11 0.14
ORCL 141220P00033000 P 12/20/14 33.0 0.14 0.18
ORCL 141220P00034000 P 12/20/14 34.0 0.20 0.23
ORCL 141220P00035000 P 12/20/14 35.0 0.29 0.33
ORCL 141220P00036000 P 12/20/14 36.0 0.43 0.46
ORCL 141220P00037000 P 12/20/14 37.0 0.64 0.67
ORCL 141220P00038000 P 12/20/14 38.0 0.93 0.98
ORCL 141220P00039000 P 12/20/14 39.0 1.34 1.40
ORCL 141220P00040000 P 12/20/14 40.0 1.90 1.97
ORCL 141220P00041000 P 12/20/14 41.0 2.60 2.67
ORCL 141220P00042000 P 12/20/14 42.0 3.40 3.65
ORCL 141220P00043000 P 12/20/14 43.0 4.30 4.75
ORCL 141220P00044000 P 12/20/14 44.0 5.25 5.90
ORCL 141220P00045000 P 12/20/14 45.0 6.25 6.85
ORCL 141220P00046000 P 12/20/14 46.0 7.20 7.90
ORCL 141220P00047000 P 12/20/14 47.0 7.85 8.65
ORCL 141220P00048000 P 12/20/14 48.0 8.95 10.20
ORCL 141220P00049000 P 12/20/14 49.0 9.15 12.05
ORCL 141220P00050000 P 12/20/14 50.0 10.15 11.95
ORCL 150117C00018000 C 01/17/15 18.0 18.85 22.05
ORCL 150117C00019000 C 01/17/15 19.0 17.50 21.30
ORCL 150117C00020000 C 01/17/15 20.0 18.30 18.90
ORCL 150117C00021000 C 01/17/15 21.0 15.70 19.10
ORCL 150117C00023000 C 01/17/15 23.0 13.70 17.10
ORCL 150117C00024000 C 01/17/15 24.0 14.10 15.05
ORCL 150117C00025000 C 01/17/15 25.0 13.15 14.05
ORCL 150117C00026000 C 01/17/15 26.0 12.10 13.10
ORCL 150117C00027000 C 01/17/15 27.0 11.10 11.90
ORCL 150117C00028000 C 01/17/15 28.0 10.25 10.85
ORCL 150117C00029000 C 01/17/15 29.0 9.25 9.85
ORCL 150117C00030000 C 01/17/15 30.0 8.30 8.90
ORCL 150117C00031000 C 01/17/15 31.0 7.35 7.90
ORCL 150117C00032000 C 01/17/15 32.0 6.40 6.95
ORCL 150117C00033000 C 01/17/15 33.0 5.45 6.00
ORCL 150117C00034000 C 01/17/15 34.0 4.60 5.10
ORCL 150117C00035000 C 01/17/15 35.0 4.05 4.25
ORCL 150117C00036000 C 01/17/15 36.0 3.30 3.40
ORCL 150117C00037000 C 01/17/15 37.0 2.56 2.60
ORCL 150117C00038000 C 01/17/15 38.0 1.87 1.93
ORCL 150117C00039000 C 01/17/15 39.0 1.32 1.36
ORCL 150117C00040000 C 01/17/15 40.0 0.87 0.90
ORCL 150117C00041000 C 01/17/15 41.0 0.55 0.58
ORCL 150117C00042000 C 01/17/15 42.0 0.33 0.36
ORCL 150117C00043000 C 01/17/15 43.0 0.19 0.22
ORCL 150117C00044000 C 01/17/15 44.0 0.10 0.14
ORCL 150117C00045000 C 01/17/15 45.0 0.05 0.08
ORCL 150117C00046000 C 01/17/15 46.0 0.02 0.05
ORCL 150117C00047000 C 01/17/15 47.0 0.01 0.03
ORCL 150117C00048000 C 01/17/15 48.0 0.00 0.03
ORCL 150117C00049000 C 01/17/15 49.0 0.00 0.02
ORCL 150117C00050000 C 01/17/15 50.0 0.00 0.02
ORCL 150117P00018000 P 01/17/15 18.0 0.00 0.02
ORCL 150117P00019000 P 01/17/15 19.0 0.01 0.03
ORCL 150117P00020000 P 01/17/15 20.0 0.01 0.03
ORCL 150117P00021000 P 01/17/15 21.0 0.01 0.03
ORCL 150117P00023000 P 01/17/15 23.0 0.02 0.04
ORCL 150117P00024000 P 01/17/15 24.0 0.02 0.05
ORCL 150117P00025000 P 01/17/15 25.0 0.03 0.07
ORCL 150117P00026000 P 01/17/15 26.0 0.04 0.09
ORCL 150117P00027000 P 01/17/15 27.0 0.05 0.10
ORCL 150117P00028000 P 01/17/15 28.0 0.08 0.12
ORCL 150117P00029000 P 01/17/15 29.0 0.09 0.13
ORCL 150117P00030000 P 01/17/15 30.0 0.12 0.13
ORCL 150117P00031000 P 01/17/15 31.0 0.15 0.17
ORCL 150117P00032000 P 01/17/15 32.0 0.19 0.21
ORCL 150117P00033000 P 01/17/15 33.0 0.25 0.28
ORCL 150117P00034000 P 01/17/15 34.0 0.34 0.37
ORCL 150117P00035000 P 01/17/15 35.0 0.45 0.49
ORCL 150117P00036000 P 01/17/15 36.0 0.63 0.67
ORCL 150117P00037000 P 01/17/15 37.0 0.88 0.93
ORCL 150117P00038000 P 01/17/15 38.0 1.21 1.27
ORCL 150117P00039000 P 01/17/15 39.0 1.66 1.72
ORCL 150117P00040000 P 01/17/15 40.0 2.22 2.29
ORCL 150117P00041000 P 01/17/15 41.0 2.89 2.96
ORCL 150117P00042000 P 01/17/15 42.0 3.65 3.85
ORCL 150117P00043000 P 01/17/15 43.0 4.50 4.90
ORCL 150117P00044000 P 01/17/15 44.0 5.40 5.85
ORCL 150117P00045000 P 01/17/15 45.0 6.35 6.95
ORCL 150117P00046000 P 01/17/15 46.0 7.35 7.85
ORCL 150117P00047000 P 01/17/15 47.0 8.35 8.85
ORCL 150117P00048000 P 01/17/15 48.0 9.30 10.00
ORCL 150117P00049000 P 01/17/15 49.0 10.20 10.85
ORCL 150117P00050000 P 01/17/15 50.0 9.80 11.90
ORCL 150320C00019000 C 03/20/15 19.0 17.80 21.05
ORCL 150320C00020000 C 03/20/15 20.0 16.80 20.10
ORCL 150320C00021000 C 03/20/15 21.0 15.50 19.05
ORCL 150320C00023000 C 03/20/15 23.0 14.95 16.15
ORCL 150320C00024000 C 03/20/15 24.0 14.00 15.15
ORCL 150320C00025000 C 03/20/15 25.0 13.00 14.10
ORCL 150320C00026000 C 03/20/15 26.0 12.05 13.20
ORCL 150320C00027000 C 03/20/15 27.0 11.30 11.95
ORCL 150320C00028000 C 03/20/15 28.0 10.30 11.00
ORCL 150320C00029000 C 03/20/15 29.0 9.35 9.95
ORCL 150320C00030000 C 03/20/15 30.0 8.40 9.00
ORCL 150320C00031000 C 03/20/15 31.0 7.50 8.05
ORCL 150320C00032000 C 03/20/15 32.0 6.60 7.15
ORCL 150320C00033000 C 03/20/15 33.0 6.10 6.25
ORCL 150320C00034000 C 03/20/15 34.0 5.20 5.40
ORCL 150320C00035000 C 03/20/15 35.0 4.40 4.60
ORCL 150320C00036000 C 03/20/15 36.0 3.70 3.85
ORCL 150320C00037000 C 03/20/15 37.0 3.00 3.15
ORCL 150320C00038000 C 03/20/15 38.0 2.43 2.48
ORCL 150320C00039000 C 03/20/15 39.0 1.87 1.94
ORCL 150320C00040000 C 03/20/15 40.0 1.41 1.48
ORCL 150320C00041000 C 03/20/15 41.0 1.04 1.10
ORCL 150320C00042000 C 03/20/15 42.0 0.75 0.80
ORCL 150320C00043000 C 03/20/15 43.0 0.53 0.57
ORCL 150320C00044000 C 03/20/15 44.0 0.36 0.40
ORCL 150320C00045000 C 03/20/15 45.0 0.24 0.28
ORCL 150320C00046000 C 03/20/15 46.0 0.16 0.21
ORCL 150320C00047000 C 03/20/15 47.0 0.10 0.15
ORCL 150320C00048000 C 03/20/15 48.0 0.07 0.10
ORCL 150320C00049000 C 03/20/15 49.0 0.04 0.07
ORCL 150320C00050000 C 03/20/15 50.0 0.02 0.05
ORCL 150320P00019000 P 03/20/15 19.0 0.02 0.04
ORCL 150320P00020000 P 03/20/15 20.0 0.02 0.05
ORCL 150320P00021000 P 03/20/15 21.0 0.03 0.08
ORCL 150320P00023000 P 03/20/15 23.0 0.05 0.10
ORCL 150320P00024000 P 03/20/15 24.0 0.07 0.12
ORCL 150320P00025000 P 03/20/15 25.0 0.09 0.13
ORCL 150320P00026000 P 03/20/15 26.0 0.11 0.16
ORCL 150320P00027000 P 03/20/15 27.0 0.13 0.18
ORCL 150320P00028000 P 03/20/15 28.0 0.16 0.21
ORCL 150320P00029000 P 03/20/15 29.0 0.20 0.24
ORCL 150320P00030000 P 03/20/15 30.0 0.25 0.29
ORCL 150320P00031000 P 03/20/15 31.0 0.32 0.36
ORCL 150320P00032000 P 03/20/15 32.0 0.40 0.45
ORCL 150320P00033000 P 03/20/15 33.0 0.51 0.57
ORCL 150320P00034000 P 03/20/15 34.0 0.66 0.73
ORCL 150320P00035000 P 03/20/15 35.0 0.85 0.90
ORCL 150320P00036000 P 03/20/15 36.0 1.09 1.17
ORCL 150320P00037000 P 03/20/15 37.0 1.40 1.47
ORCL 150320P00038000 P 03/20/15 38.0 1.77 1.86
ORCL 150320P00039000 P 03/20/15 39.0 2.23 2.29
ORCL 150320P00040000 P 03/20/15 40.0 2.76 2.86
ORCL 150320P00041000 P 03/20/15 41.0 3.35 3.50
ORCL 150320P00042000 P 03/20/15 42.0 4.05 4.20
ORCL 150320P00043000 P 03/20/15 43.0 4.85 4.95
ORCL 150320P00044000 P 03/20/15 44.0 5.65 6.25
ORCL 150320P00045000 P 03/20/15 45.0 6.55 7.15
ORCL 150320P00046000 P 03/20/15 46.0 7.45 8.05
ORCL 150320P00047000 P 03/20/15 47.0 8.40 9.00
ORCL 150320P00048000 P 03/20/15 48.0 9.35 10.00
ORCL 150320P00049000 P 03/20/15 49.0 10.30 11.00
ORCL 150320P00050000 P 03/20/15 50.0 11.05 12.20
ORCL 150619C00019000 C 06/19/15 19.0 18.40 20.25
ORCL 150619C00020000 C 06/19/15 20.0 17.60 19.15
ORCL 150619C00021000 C 06/19/15 21.0 16.65 18.15
ORCL 150619C00023000 C 06/19/15 23.0 14.70 16.40
ORCL 150619C00024000 C 06/19/15 24.0 13.50 15.40
ORCL 150619C00025000 C 06/19/15 25.0 12.75 14.25
ORCL 150619C00026000 C 06/19/15 26.0 11.75 13.45
ORCL 150619C00027000 C 06/19/15 27.0 11.20 12.10
ORCL 150619C00028000 C 06/19/15 28.0 10.05 11.25
ORCL 150619C00029000 C 06/19/15 29.0 9.40 10.15
ORCL 150619C00030000 C 06/19/15 30.0 8.60 9.20
ORCL 150619C00031000 C 06/19/15 31.0 7.75 8.30
ORCL 150619C00032000 C 06/19/15 32.0 7.25 7.45
ORCL 150619C00033000 C 06/19/15 33.0 6.40 6.65
ORCL 150619C00034000 C 06/19/15 34.0 5.60 5.85
ORCL 150619C00035000 C 06/19/15 35.0 4.95 5.10
ORCL 150619C00036000 C 06/19/15 36.0 4.25 4.35
ORCL 150619C00037000 C 06/19/15 37.0 3.60 3.70
ORCL 150619C00038000 C 06/19/15 38.0 3.00 3.15
ORCL 150619C00039000 C 06/19/15 39.0 2.52 2.59
ORCL 150619C00040000 C 06/19/15 40.0 2.06 2.12
ORCL 150619C00041000 C 06/19/15 41.0 1.66 1.72
ORCL 150619C00042000 C 06/19/15 42.0 1.32 1.38
ORCL 150619C00043000 C 06/19/15 43.0 1.04 1.10
ORCL 150619C00044000 C 06/19/15 44.0 0.81 0.86
ORCL 150619C00045000 C 06/19/15 45.0 0.62 0.67
ORCL 150619C00046000 C 06/19/15 46.0 0.48 0.52
ORCL 150619C00047000 C 06/19/15 47.0 0.36 0.40
ORCL 150619C00048000 C 06/19/15 48.0 0.27 0.31
ORCL 150619C00049000 C 06/19/15 49.0 0.20 0.24
ORCL 150619P00019000 P 06/19/15 19.0 0.07 0.11
ORCL 150619P00020000 P 06/19/15 20.0 0.08 0.13
ORCL 150619P00021000 P 06/19/15 21.0 0.10 0.14
ORCL 150619P00023000 P 06/19/15 23.0 0.14 0.19
ORCL 150619P00024000 P 06/19/15 24.0 0.17 0.22
ORCL 150619P00025000 P 06/19/15 25.0 0.20 0.25
ORCL 150619P00026000 P 06/19/15 26.0 0.25 0.29
ORCL 150619P00027000 P 06/19/15 27.0 0.30 0.34
ORCL 150619P00028000 P 06/19/15 28.0 0.36 0.40
ORCL 150619P00029000 P 06/19/15 29.0 0.43 0.47
ORCL 150619P00030000 P 06/19/15 30.0 0.52 0.56
ORCL 150619P00031000 P 06/19/15 31.0 0.63 0.68
ORCL 150619P00032000 P 06/19/15 32.0 0.77 0.82
ORCL 150619P00033000 P 06/19/15 33.0 0.94 1.00
ORCL 150619P00034000 P 06/19/15 34.0 1.15 1.21
ORCL 150619P00035000 P 06/19/15 35.0 1.40 1.46
ORCL 150619P00036000 P 06/19/15 36.0 1.70 1.76
ORCL 150619P00037000 P 06/19/15 37.0 2.06 2.12
ORCL 150619P00038000 P 06/19/15 38.0 2.48 2.53
ORCL 150619P00039000 P 06/19/15 39.0 2.95 3.05
ORCL 150619P00040000 P 06/19/15 40.0 3.45 3.55
ORCL 150619P00041000 P 06/19/15 41.0 4.05 4.15
ORCL 150619P00042000 P 06/19/15 42.0 4.70 4.85
ORCL 150619P00043000 P 06/19/15 43.0 5.45 5.55
ORCL 150619P00044000 P 06/19/15 44.0 6.20 6.30
ORCL 150619P00045000 P 06/19/15 45.0 7.00 7.15
ORCL 150619P00046000 P 06/19/15 46.0 7.85 8.50
ORCL 150619P00047000 P 06/19/15 47.0 8.75 9.40
ORCL 150619P00048000 P 06/19/15 48.0 9.65 10.30
ORCL 150619P00049000 P 06/19/15 49.0 10.60 11.30
ORCL 160115C00018000 C 01/15/16 18.0 20.10 21.05
ORCL 160115C00020000 C 01/15/16 20.0 18.15 19.35
ORCL 160115C00023000 C 01/15/16 23.0 15.30 16.05
ORCL 160115C00025000 C 01/15/16 25.0 13.40 14.15
ORCL 160115C00028000 C 01/15/16 28.0 11.00 11.45
ORCL 160115C00030000 C 01/15/16 30.0 9.50 9.75
ORCL 160115C00032000 C 01/15/16 32.0 7.90 8.20
ORCL 160115C00035000 C 01/15/16 35.0 5.90 6.05
ORCL 160115C00037000 C 01/15/16 37.0 4.70 4.85
ORCL 160115C00040000 C 01/15/16 40.0 3.20 3.35
ORCL 160115C00042000 C 01/15/16 42.0 2.45 2.53
ORCL 160115C00045000 C 01/15/16 45.0 1.56 1.63
ORCL 160115C00047000 C 01/15/16 47.0 1.13 1.20
ORCL 160115C00050000 C 01/15/16 50.0 0.69 0.75
ORCL 160115C00055000 C 01/15/16 55.0 0.30 0.35
ORCL 160115C00060000 C 01/15/16 60.0 0.15 0.18
ORCL 160115P00018000 P 01/15/16 18.0 0.18 0.24
ORCL 160115P00020000 P 01/15/16 20.0 0.26 0.32
ORCL 160115P00023000 P 01/15/16 23.0 0.43 0.49
ORCL 160115P00025000 P 01/15/16 25.0 0.59 0.66
ORCL 160115P00028000 P 01/15/16 28.0 0.94 1.01
ORCL 160115P00030000 P 01/15/16 30.0 1.26 1.34
ORCL 160115P00032000 P 01/15/16 32.0 1.69 1.78
ORCL 160115P00035000 P 01/15/16 35.0 2.60 2.68
ORCL 160115P00037000 P 01/15/16 37.0 3.35 3.50
ORCL 160115P00040000 P 01/15/16 40.0 4.85 5.00
ORCL 160115P00042000 P 01/15/16 42.0 6.05 6.20
ORCL 160115P00045000 P 01/15/16 45.0 8.15 8.30
ORCL 160115P00047000 P 01/15/16 47.0 9.70 9.85
ORCL 160115P00050000 P 01/15/16 50.0 12.25 13.05
ORCL 160115P00055000 P 01/15/16 55.0 16.75 17.60
ORCL 160115P00060000 P 01/15/16 60.0 20.65 22.90

OPRA data is delayed 15 minutes.