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 (2015-05-15)Premium Content

Oracle Corp (ORCL)
As of Jul 7 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150710C00032000 C 07/10/15 32.0 7.50 8.40
ORCL 150710C00033000 C 07/10/15 33.0 6.80 7.15
ORCL 150710C00033500 C 07/10/15 33.5 6.30 6.65
ORCL 150710C00034000 C 07/10/15 34.0 5.80 6.15
ORCL 150710C00034500 C 07/10/15 34.5 5.30 5.65
ORCL 150710C00035000 C 07/10/15 35.0 4.80 5.15
ORCL 150710C00035500 C 07/10/15 35.5 4.30 4.65
ORCL 150710C00036000 C 07/10/15 36.0 3.80 4.15
ORCL 150710C00036500 C 07/10/15 36.5 3.30 3.65
ORCL 150710C00037000 C 07/10/15 37.0 2.82 3.15
ORCL 150710C00037500 C 07/10/15 37.5 2.32 2.63
ORCL 150710C00038000 C 07/10/15 38.0 1.82 2.15
ORCL 150710C00038500 C 07/10/15 38.5 1.35 1.66
ORCL 150710C00039000 C 07/10/15 39.0 0.99 1.19
ORCL 150710C00039500 C 07/10/15 39.5 0.60 0.68
ORCL 150710C00040000 C 07/10/15 40.0 0.31 0.34
ORCL 150710C00040500 C 07/10/15 40.5 0.11 0.16
ORCL 150710C00041000 C 07/10/15 41.0 0.01 0.09
ORCL 150710C00041500 C 07/10/15 41.5 0.00 0.03
ORCL 150710C00042000 C 07/10/15 42.0 0.00 0.01
ORCL 150710C00042500 C 07/10/15 42.5 0.00 0.02
ORCL 150710C00043000 C 07/10/15 43.0 0.00 0.02
ORCL 150710C00043500 C 07/10/15 43.5 0.00 0.02
ORCL 150710C00044000 C 07/10/15 44.0 0.00 0.01
ORCL 150710C00044500 C 07/10/15 44.5 0.00 0.02
ORCL 150710C00045000 C 07/10/15 45.0 0.00 0.02
ORCL 150710C00045500 C 07/10/15 45.5 0.00 0.02
ORCL 150710C00046000 C 07/10/15 46.0 0.00 0.02
ORCL 150710C00046500 C 07/10/15 46.5 0.00 0.02
ORCL 150710C00047000 C 07/10/15 47.0 0.00 0.02
ORCL 150710C00047500 C 07/10/15 47.5 0.00 0.02
ORCL 150710C00048000 C 07/10/15 48.0 0.00 0.02
ORCL 150710C00048500 C 07/10/15 48.5 0.00 0.02
ORCL 150710C00049000 C 07/10/15 49.0 0.00 0.02
ORCL 150710C00049500 C 07/10/15 49.5 0.00 0.02
ORCL 150710C00050000 C 07/10/15 50.0 0.00 0.02
ORCL 150710C00050500 C 07/10/15 50.5 0.00 0.02
ORCL 150710C00051000 C 07/10/15 51.0 0.00 0.02
ORCL 150710C00051500 C 07/10/15 51.5 0.00 0.02
ORCL 150710C00052000 C 07/10/15 52.0 0.00 0.02
ORCL 150710C00052500 C 07/10/15 52.5 0.00 0.02
ORCL 150710C00053000 C 07/10/15 53.0 0.00 0.02
ORCL 150710C00055000 C 07/10/15 55.0 0.00 0.02
ORCL 150710P00032000 P 07/10/15 32.0 0.00 0.02
ORCL 150710P00033000 P 07/10/15 33.0 0.00 0.02
ORCL 150710P00033500 P 07/10/15 33.5 0.00 0.02
ORCL 150710P00034000 P 07/10/15 34.0 0.00 0.02
ORCL 150710P00034500 P 07/10/15 34.5 0.00 0.02
ORCL 150710P00035000 P 07/10/15 35.0 0.00 0.02
ORCL 150710P00035500 P 07/10/15 35.5 0.00 0.02
ORCL 150710P00036000 P 07/10/15 36.0 0.00 0.02
ORCL 150710P00036500 P 07/10/15 36.5 0.00 0.02
ORCL 150710P00037000 P 07/10/15 37.0 0.00 0.02
ORCL 150710P00037500 P 07/10/15 37.5 0.00 0.02
ORCL 150710P00038000 P 07/10/15 38.0 0.00 0.03
ORCL 150710P00038500 P 07/10/15 38.5 0.01 0.06
ORCL 150710P00039000 P 07/10/15 39.0 0.03 0.09
ORCL 150710P00039500 P 07/10/15 39.5 0.14 0.17
ORCL 150710P00040000 P 07/10/15 40.0 0.33 0.35
ORCL 150710P00040500 P 07/10/15 40.5 0.62 0.68
ORCL 150710P00041000 P 07/10/15 41.0 0.90 1.21
ORCL 150710P00041500 P 07/10/15 41.5 1.37 1.69
ORCL 150710P00042000 P 07/10/15 42.0 1.87 2.19
ORCL 150710P00042500 P 07/10/15 42.5 2.38 2.68
ORCL 150710P00043000 P 07/10/15 43.0 2.87 3.20
ORCL 150710P00043500 P 07/10/15 43.5 3.35 3.70
ORCL 150710P00044000 P 07/10/15 44.0 3.85 4.20
ORCL 150710P00044500 P 07/10/15 44.5 4.35 4.70
ORCL 150710P00045000 P 07/10/15 45.0 4.85 5.20
ORCL 150710P00045500 P 07/10/15 45.5 5.35 5.70
ORCL 150710P00046000 P 07/10/15 46.0 5.85 6.20
ORCL 150710P00046500 P 07/10/15 46.5 6.35 6.70
ORCL 150710P00047000 P 07/10/15 47.0 6.85 7.20
ORCL 150710P00047500 P 07/10/15 47.5 7.35 7.70
ORCL 150710P00048000 P 07/10/15 48.0 7.85 8.20
ORCL 150710P00048500 P 07/10/15 48.5 8.35 8.70
ORCL 150710P00049000 P 07/10/15 49.0 8.85 9.20
ORCL 150710P00049500 P 07/10/15 49.5 9.35 9.70
ORCL 150710P00050000 P 07/10/15 50.0 9.75 10.15
ORCL 150710P00050500 P 07/10/15 50.5 10.25 10.65
ORCL 150710P00051000 P 07/10/15 51.0 10.75 11.15
ORCL 150710P00051500 P 07/10/15 51.5 11.25 11.65
ORCL 150710P00052000 P 07/10/15 52.0 11.30 12.10
ORCL 150710P00052500 P 07/10/15 52.5 11.80 12.60
ORCL 150710P00053000 P 07/10/15 53.0 12.30 13.10
ORCL 150710P00055000 P 07/10/15 55.0 13.85 15.15
ORCL 150717C00024000 C 07/17/15 24.0 15.15 16.80
ORCL 150717C00025000 C 07/17/15 25.0 14.15 15.80
ORCL 150717C00026000 C 07/17/15 26.0 13.15 14.85
ORCL 150717C00027000 C 07/17/15 27.0 12.15 13.80
ORCL 150717C00028000 C 07/17/15 28.0 11.20 12.70
ORCL 150717C00029000 C 07/17/15 29.0 10.20 11.25
ORCL 150717C00030000 C 07/17/15 30.0 9.50 10.40
ORCL 150717C00031000 C 07/17/15 31.0 8.80 9.15
ORCL 150717C00032000 C 07/17/15 32.0 7.80 8.15
ORCL 150717C00033000 C 07/17/15 33.0 6.80 7.15
ORCL 150717C00034000 C 07/17/15 34.0 5.80 6.15
ORCL 150717C00035000 C 07/17/15 35.0 4.80 5.15
ORCL 150717C00035500 C 07/17/15 35.5 4.30 4.65
ORCL 150717C00036000 C 07/17/15 36.0 3.80 4.15
ORCL 150717C00036500 C 07/17/15 36.5 3.30 3.65
ORCL 150717C00037000 C 07/17/15 37.0 2.85 3.15
ORCL 150717C00037500 C 07/17/15 37.5 2.36 2.66
ORCL 150717C00038000 C 07/17/15 38.0 1.88 2.19
ORCL 150717C00038500 C 07/17/15 38.5 1.44 1.73
ORCL 150717C00039000 C 07/17/15 39.0 1.14 1.19
ORCL 150717C00039500 C 07/17/15 39.5 0.77 0.82
ORCL 150717C00040000 C 07/17/15 40.0 0.49 0.52
ORCL 150717C00040500 C 07/17/15 40.5 0.27 0.30
ORCL 150717C00041000 C 07/17/15 41.0 0.14 0.16
ORCL 150717C00041500 C 07/17/15 41.5 0.06 0.09
ORCL 150717C00042000 C 07/17/15 42.0 0.03 0.07
ORCL 150717C00042500 C 07/17/15 42.5 0.00 0.04
ORCL 150717C00043000 C 07/17/15 43.0 0.00 0.02
ORCL 150717C00043500 C 07/17/15 43.5 0.00 0.02
ORCL 150717C00044000 C 07/17/15 44.0 0.00 0.02
ORCL 150717C00044500 C 07/17/15 44.5 0.00 0.02
ORCL 150717C00045000 C 07/17/15 45.0 0.00 0.02
ORCL 150717C00045500 C 07/17/15 45.5 0.00 0.02
ORCL 150717C00046000 C 07/17/15 46.0 0.00 0.02
ORCL 150717C00046500 C 07/17/15 46.5 0.00 0.02
ORCL 150717C00047000 C 07/17/15 47.0 0.00 0.02
ORCL 150717C00047500 C 07/17/15 47.5 0.00 0.02
ORCL 150717C00048000 C 07/17/15 48.0 0.00 0.02
ORCL 150717C00048500 C 07/17/15 48.5 0.00 0.02
ORCL 150717C00049000 C 07/17/15 49.0 0.00 0.02
ORCL 150717C00049500 C 07/17/15 49.5 0.00 0.02
ORCL 150717C00050000 C 07/17/15 50.0 0.00 0.02
ORCL 150717C00050500 C 07/17/15 50.5 0.00 0.02
ORCL 150717C00051000 C 07/17/15 51.0 0.00 0.02
ORCL 150717C00051500 C 07/17/15 51.5 0.00 0.02
ORCL 150717C00052000 C 07/17/15 52.0 0.00 0.02
ORCL 150717C00052500 C 07/17/15 52.5 0.00 0.02
ORCL 150717C00053000 C 07/17/15 53.0 0.00 0.02
ORCL 150717C00055000 C 07/17/15 55.0 0.00 0.02
ORCL 150717C00060000 C 07/17/15 60.0 0.00 0.02
ORCL 150717C00065000 C 07/17/15 65.0 0.00 0.02
ORCL 150717P00024000 P 07/17/15 24.0 0.00 0.02
ORCL 150717P00025000 P 07/17/15 25.0 0.00 0.02
ORCL 150717P00026000 P 07/17/15 26.0 0.00 0.02
ORCL 150717P00027000 P 07/17/15 27.0 0.00 0.02
ORCL 150717P00028000 P 07/17/15 28.0 0.00 0.02
ORCL 150717P00029000 P 07/17/15 29.0 0.00 0.02
ORCL 150717P00030000 P 07/17/15 30.0 0.00 0.02
ORCL 150717P00031000 P 07/17/15 31.0 0.00 0.02
ORCL 150717P00032000 P 07/17/15 32.0 0.00 0.02
ORCL 150717P00033000 P 07/17/15 33.0 0.00 0.02
ORCL 150717P00034000 P 07/17/15 34.0 0.00 0.02
ORCL 150717P00035000 P 07/17/15 35.0 0.00 0.02
ORCL 150717P00035500 P 07/17/15 35.5 0.00 0.02
ORCL 150717P00036000 P 07/17/15 36.0 0.00 0.03
ORCL 150717P00036500 P 07/17/15 36.5 0.00 0.03
ORCL 150717P00037000 P 07/17/15 37.0 0.01 0.04
ORCL 150717P00037500 P 07/17/15 37.5 0.02 0.05
ORCL 150717P00038000 P 07/17/15 38.0 0.03 0.07
ORCL 150717P00038500 P 07/17/15 38.5 0.07 0.11
ORCL 150717P00039000 P 07/17/15 39.0 0.16 0.19
ORCL 150717P00039500 P 07/17/15 39.5 0.30 0.32
ORCL 150717P00040000 P 07/17/15 40.0 0.51 0.53
ORCL 150717P00040500 P 07/17/15 40.5 0.78 0.82
ORCL 150717P00041000 P 07/17/15 41.0 1.11 1.19
ORCL 150717P00041500 P 07/17/15 41.5 1.45 1.73
ORCL 150717P00042000 P 07/17/15 42.0 1.98 2.09
ORCL 150717P00042500 P 07/17/15 42.5 2.38 2.69
ORCL 150717P00043000 P 07/17/15 43.0 3.00 3.10
ORCL 150717P00043500 P 07/17/15 43.5 3.35 3.70
ORCL 150717P00044000 P 07/17/15 44.0 3.85 4.20
ORCL 150717P00044500 P 07/17/15 44.5 4.35 4.70
ORCL 150717P00045000 P 07/17/15 45.0 4.85 5.20
ORCL 150717P00045500 P 07/17/15 45.5 5.35 5.70
ORCL 150717P00046000 P 07/17/15 46.0 5.85 6.20
ORCL 150717P00046500 P 07/17/15 46.5 6.35 6.70
ORCL 150717P00047000 P 07/17/15 47.0 6.85 7.20
ORCL 150717P00047500 P 07/17/15 47.5 7.35 7.70
ORCL 150717P00048000 P 07/17/15 48.0 7.85 8.25
ORCL 150717P00048500 P 07/17/15 48.5 8.35 8.70
ORCL 150717P00049000 P 07/17/15 49.0 8.85 9.20
ORCL 150717P00049500 P 07/17/15 49.5 9.35 9.75
ORCL 150717P00050000 P 07/17/15 50.0 9.60 10.15
ORCL 150717P00050500 P 07/17/15 50.5 10.05 10.65
ORCL 150717P00051000 P 07/17/15 51.0 10.55 11.10
ORCL 150717P00051500 P 07/17/15 51.5 11.05 11.60
ORCL 150717P00052000 P 07/17/15 52.0 11.55 12.10
ORCL 150717P00052500 P 07/17/15 52.5 12.05 12.60
ORCL 150717P00053000 P 07/17/15 53.0 12.55 13.15
ORCL 150717P00055000 P 07/17/15 55.0 14.40 15.10
ORCL 150717P00060000 P 07/17/15 60.0 18.95 20.15
ORCL 150717P00065000 P 07/17/15 65.0 23.80 25.35
ORCL 150724C00033000 C 07/24/15 33.0 6.80 7.15
ORCL 150724C00034000 C 07/24/15 34.0 5.80 6.15
ORCL 150724C00035000 C 07/24/15 35.0 4.80 5.15
ORCL 150724C00035500 C 07/24/15 35.5 4.35 4.65
ORCL 150724C00036000 C 07/24/15 36.0 3.85 4.20
ORCL 150724C00036500 C 07/24/15 36.5 3.35 3.70
ORCL 150724C00037000 C 07/24/15 37.0 2.87 3.20
ORCL 150724C00037500 C 07/24/15 37.5 2.47 2.70
ORCL 150724C00038000 C 07/24/15 38.0 1.93 2.27
ORCL 150724C00038500 C 07/24/15 38.5 1.65 1.72
ORCL 150724C00039000 C 07/24/15 39.0 1.25 1.33
ORCL 150724C00039500 C 07/24/15 39.5 0.90 0.99
ORCL 150724C00040000 C 07/24/15 40.0 0.62 0.68
ORCL 150724C00040500 C 07/24/15 40.5 0.40 0.43
ORCL 150724C00041000 C 07/24/15 41.0 0.24 0.27
ORCL 150724C00041500 C 07/24/15 41.5 0.13 0.15
ORCL 150724C00042000 C 07/24/15 42.0 0.05 0.11
ORCL 150724C00042500 C 07/24/15 42.5 0.02 0.08
ORCL 150724C00043000 C 07/24/15 43.0 0.01 0.05
ORCL 150724C00043500 C 07/24/15 43.5 0.00 0.04
ORCL 150724C00044000 C 07/24/15 44.0 0.00 0.03
ORCL 150724C00044500 C 07/24/15 44.5 0.00 0.03
ORCL 150724C00045000 C 07/24/15 45.0 0.00 0.02
ORCL 150724C00045500 C 07/24/15 45.5 0.00 0.02
ORCL 150724C00046000 C 07/24/15 46.0 0.00 0.02
ORCL 150724C00046500 C 07/24/15 46.5 0.00 0.02
ORCL 150724C00047000 C 07/24/15 47.0 0.00 0.02
ORCL 150724C00047500 C 07/24/15 47.5 0.00 0.02
ORCL 150724C00048000 C 07/24/15 48.0 0.00 0.01
ORCL 150724C00048500 C 07/24/15 48.5 0.00 0.02
ORCL 150724C00049000 C 07/24/15 49.0 0.00 0.02
ORCL 150724C00049500 C 07/24/15 49.5 0.00 0.02
ORCL 150724C00050000 C 07/24/15 50.0 0.00 0.02
ORCL 150724C00050500 C 07/24/15 50.5 0.00 0.02
ORCL 150724C00051000 C 07/24/15 51.0 0.00 0.02
ORCL 150724C00051500 C 07/24/15 51.5 0.00 0.02
ORCL 150724C00052000 C 07/24/15 52.0 0.00 0.02
ORCL 150724C00052500 C 07/24/15 52.5 0.00 0.02
ORCL 150724C00053000 C 07/24/15 53.0 0.00 0.02
ORCL 150724P00033000 P 07/24/15 33.0 0.00 0.02
ORCL 150724P00034000 P 07/24/15 34.0 0.01 0.02
ORCL 150724P00035000 P 07/24/15 35.0 0.01 0.03
ORCL 150724P00035500 P 07/24/15 35.5 0.01 0.03
ORCL 150724P00036000 P 07/24/15 36.0 0.02 0.04
ORCL 150724P00036500 P 07/24/15 36.5 0.02 0.05
ORCL 150724P00037000 P 07/24/15 37.0 0.03 0.08
ORCL 150724P00037500 P 07/24/15 37.5 0.04 0.11
ORCL 150724P00038000 P 07/24/15 38.0 0.09 0.13
ORCL 150724P00038500 P 07/24/15 38.5 0.15 0.20
ORCL 150724P00039000 P 07/24/15 39.0 0.27 0.30
ORCL 150724P00039500 P 07/24/15 39.5 0.42 0.46
ORCL 150724P00040000 P 07/24/15 40.0 0.64 0.67
ORCL 150724P00040500 P 07/24/15 40.5 0.85 0.96
ORCL 150724P00041000 P 07/24/15 41.0 1.22 1.30
ORCL 150724P00041500 P 07/24/15 41.5 1.60 1.69
ORCL 150724P00042000 P 07/24/15 42.0 1.96 2.26
ORCL 150724P00042500 P 07/24/15 42.5 2.41 2.74
ORCL 150724P00043000 P 07/24/15 43.0 2.88 3.20
ORCL 150724P00043500 P 07/24/15 43.5 3.35 3.70
ORCL 150724P00044000 P 07/24/15 44.0 3.85 4.20
ORCL 150724P00044500 P 07/24/15 44.5 4.35 4.75
ORCL 150724P00045000 P 07/24/15 45.0 4.85 5.25
ORCL 150724P00045500 P 07/24/15 45.5 5.35 5.70
ORCL 150724P00046000 P 07/24/15 46.0 5.85 6.25
ORCL 150724P00046500 P 07/24/15 46.5 6.35 6.70
ORCL 150724P00047000 P 07/24/15 47.0 6.85 7.20
ORCL 150724P00047500 P 07/24/15 47.5 7.35 7.70
ORCL 150724P00048000 P 07/24/15 48.0 7.85 8.20
ORCL 150724P00048500 P 07/24/15 48.5 8.35 8.75
ORCL 150724P00049000 P 07/24/15 49.0 8.85 9.25
ORCL 150724P00049500 P 07/24/15 49.5 9.35 9.70
ORCL 150724P00050000 P 07/24/15 50.0 9.55 10.50
ORCL 150724P00050500 P 07/24/15 50.5 10.05 11.05
ORCL 150724P00051000 P 07/24/15 51.0 10.75 11.40
ORCL 150724P00051500 P 07/24/15 51.5 10.80 12.35
ORCL 150724P00052000 P 07/24/15 52.0 11.30 12.80
ORCL 150724P00052500 P 07/24/15 52.5 11.80 13.30
ORCL 150724P00053000 P 07/24/15 53.0 12.30 13.80
ORCL 150731C00033000 C 07/31/15 33.0 6.80 7.15
ORCL 150731C00034000 C 07/31/15 34.0 5.85 6.20
ORCL 150731C00035000 C 07/31/15 35.0 4.90 5.20
ORCL 150731C00035500 C 07/31/15 35.5 4.35 4.70
ORCL 150731C00036000 C 07/31/15 36.0 3.85 4.20
ORCL 150731C00036500 C 07/31/15 36.5 3.40 3.70
ORCL 150731C00037000 C 07/31/15 37.0 2.93 3.25
ORCL 150731C00037500 C 07/31/15 37.5 2.47 2.77
ORCL 150731C00038000 C 07/31/15 38.0 2.16 2.21
ORCL 150731C00038500 C 07/31/15 38.5 1.73 1.81
ORCL 150731C00039000 C 07/31/15 39.0 1.37 1.43
ORCL 150731C00039500 C 07/31/15 39.5 1.02 1.10
ORCL 150731C00040000 C 07/31/15 40.0 0.75 0.79
ORCL 150731C00040500 C 07/31/15 40.5 0.52 0.55
ORCL 150731C00041000 C 07/31/15 41.0 0.34 0.37
ORCL 150731C00041500 C 07/31/15 41.5 0.21 0.24
ORCL 150731C00042000 C 07/31/15 42.0 0.12 0.14
ORCL 150731C00042500 C 07/31/15 42.5 0.05 0.12
ORCL 150731C00043000 C 07/31/15 43.0 0.02 0.09
ORCL 150731C00043500 C 07/31/15 43.5 0.01 0.06
ORCL 150731C00044000 C 07/31/15 44.0 0.00 0.04
ORCL 150731C00044500 C 07/31/15 44.5 0.00 0.03
ORCL 150731C00045000 C 07/31/15 45.0 0.00 0.03
ORCL 150731C00045500 C 07/31/15 45.5 0.00 0.03
ORCL 150731C00046000 C 07/31/15 46.0 0.00 0.02
ORCL 150731C00046500 C 07/31/15 46.5 0.00 0.02
ORCL 150731C00047000 C 07/31/15 47.0 0.00 0.02
ORCL 150731C00047500 C 07/31/15 47.5 0.00 0.02
ORCL 150731C00048000 C 07/31/15 48.0 0.00 0.02
ORCL 150731C00048500 C 07/31/15 48.5 0.00 0.02
ORCL 150731C00049000 C 07/31/15 49.0 0.00 0.02
ORCL 150731C00049500 C 07/31/15 49.5 0.00 0.02
ORCL 150731C00050000 C 07/31/15 50.0 0.00 0.02
ORCL 150731C00050500 C 07/31/15 50.5 0.00 0.02
ORCL 150731C00051000 C 07/31/15 51.0 0.00 0.02
ORCL 150731C00051500 C 07/31/15 51.5 0.00 0.02
ORCL 150731C00052000 C 07/31/15 52.0 0.00 0.02
ORCL 150731C00052500 C 07/31/15 52.5 0.00 0.02
ORCL 150731C00053000 C 07/31/15 53.0 0.00 0.02
ORCL 150731P00033000 P 07/31/15 33.0 0.01 0.02
ORCL 150731P00034000 P 07/31/15 34.0 0.01 0.03
ORCL 150731P00035000 P 07/31/15 35.0 0.02 0.04
ORCL 150731P00035500 P 07/31/15 35.5 0.02 0.05
ORCL 150731P00036000 P 07/31/15 36.0 0.03 0.07
ORCL 150731P00036500 P 07/31/15 36.5 0.03 0.09
ORCL 150731P00037000 P 07/31/15 37.0 0.06 0.12
ORCL 150731P00037500 P 07/31/15 37.5 0.10 0.16
ORCL 150731P00038000 P 07/31/15 38.0 0.17 0.20
ORCL 150731P00038500 P 07/31/15 38.5 0.26 0.28
ORCL 150731P00039000 P 07/31/15 39.0 0.38 0.41
ORCL 150731P00039500 P 07/31/15 39.5 0.54 0.58
ORCL 150731P00040000 P 07/31/15 40.0 0.75 0.78
ORCL 150731P00040500 P 07/31/15 40.5 1.01 1.07
ORCL 150731P00041000 P 07/31/15 41.0 1.33 1.39
ORCL 150731P00041500 P 07/31/15 41.5 1.70 1.76
ORCL 150731P00042000 P 07/31/15 42.0 2.01 2.31
ORCL 150731P00042500 P 07/31/15 42.5 2.45 2.75
ORCL 150731P00043000 P 07/31/15 43.0 2.91 3.25
ORCL 150731P00043500 P 07/31/15 43.5 3.35 3.70
ORCL 150731P00044000 P 07/31/15 44.0 3.85 4.20
ORCL 150731P00044500 P 07/31/15 44.5 4.35 4.70
ORCL 150731P00045000 P 07/31/15 45.0 4.85 5.20
ORCL 150731P00045500 P 07/31/15 45.5 5.35 5.70
ORCL 150731P00046000 P 07/31/15 46.0 5.85 6.20
ORCL 150731P00046500 P 07/31/15 46.5 6.35 6.70
ORCL 150731P00047000 P 07/31/15 47.0 6.85 7.20
ORCL 150731P00047500 P 07/31/15 47.5 7.35 7.70
ORCL 150731P00048000 P 07/31/15 48.0 7.85 8.20
ORCL 150731P00048500 P 07/31/15 48.5 8.35 8.70
ORCL 150731P00049000 P 07/31/15 49.0 8.85 9.20
ORCL 150731P00049500 P 07/31/15 49.5 9.30 9.60
ORCL 150731P00050000 P 07/31/15 50.0 9.55 10.15
ORCL 150731P00050500 P 07/31/15 50.5 10.25 10.65
ORCL 150731P00051000 P 07/31/15 51.0 10.75 11.15
ORCL 150731P00051500 P 07/31/15 51.5 11.25 11.65
ORCL 150731P00052000 P 07/31/15 52.0 11.75 12.40
ORCL 150731P00052500 P 07/31/15 52.5 12.25 12.90
ORCL 150731P00053000 P 07/31/15 53.0 12.75 13.40
ORCL 150807C00032000 C 08/07/15 32.0 7.80 8.20
ORCL 150807C00033000 C 08/07/15 33.0 6.80 7.20
ORCL 150807C00034000 C 08/07/15 34.0 5.80 6.20
ORCL 150807C00034500 C 08/07/15 34.5 5.30 5.70
ORCL 150807C00035000 C 08/07/15 35.0 4.80 5.20
ORCL 150807C00035500 C 08/07/15 35.5 4.30 4.75
ORCL 150807C00036000 C 08/07/15 36.0 3.85 4.25
ORCL 150807C00036500 C 08/07/15 36.5 3.40 3.75
ORCL 150807C00037000 C 08/07/15 37.0 2.94 3.30
ORCL 150807C00037500 C 08/07/15 37.5 2.50 2.86
ORCL 150807C00038000 C 08/07/15 38.0 2.21 2.32
ORCL 150807C00038500 C 08/07/15 38.5 1.81 1.92
ORCL 150807C00039000 C 08/07/15 39.0 1.43 1.56
ORCL 150807C00039500 C 08/07/15 39.5 1.09 1.23
ORCL 150807C00040000 C 08/07/15 40.0 0.85 0.88
ORCL 150807C00040500 C 08/07/15 40.5 0.59 0.70
ORCL 150807C00041000 C 08/07/15 41.0 0.42 0.47
ORCL 150807C00041500 C 08/07/15 41.5 0.25 0.34
ORCL 150807C00042000 C 08/07/15 42.0 0.16 0.23
ORCL 150807C00042500 C 08/07/15 42.5 0.08 0.16
ORCL 150807C00043000 C 08/07/15 43.0 0.05 0.12
ORCL 150807C00043500 C 08/07/15 43.5 0.02 0.09
ORCL 150807C00044000 C 08/07/15 44.0 0.01 0.07
ORCL 150807C00044500 C 08/07/15 44.5 0.01 0.05
ORCL 150807C00045000 C 08/07/15 45.0 0.00 0.04
ORCL 150807C00045500 C 08/07/15 45.5 0.00 0.03
ORCL 150807C00046000 C 08/07/15 46.0 0.00 0.03
ORCL 150807C00046500 C 08/07/15 46.5 0.00 0.03
ORCL 150807C00047000 C 08/07/15 47.0 0.00 0.03
ORCL 150807C00047500 C 08/07/15 47.5 0.00 0.02
ORCL 150807C00048000 C 08/07/15 48.0 0.00 0.02
ORCL 150807C00048500 C 08/07/15 48.5 0.00 0.02
ORCL 150807C00049000 C 08/07/15 49.0 0.00 0.02
ORCL 150807C00050000 C 08/07/15 50.0 0.00 0.02
ORCL 150807C00051000 C 08/07/15 51.0 0.00 0.02
ORCL 150807P00032000 P 08/07/15 32.0 0.01 0.03
ORCL 150807P00033000 P 08/07/15 33.0 0.02 0.03
ORCL 150807P00034000 P 08/07/15 34.0 0.02 0.04
ORCL 150807P00034500 P 08/07/15 34.5 0.03 0.05
ORCL 150807P00035000 P 08/07/15 35.0 0.03 0.06
ORCL 150807P00035500 P 08/07/15 35.5 0.04 0.08
ORCL 150807P00036000 P 08/07/15 36.0 0.05 0.10
ORCL 150807P00036500 P 08/07/15 36.5 0.08 0.13
ORCL 150807P00037000 P 08/07/15 37.0 0.11 0.16
ORCL 150807P00037500 P 08/07/15 37.5 0.13 0.22
ORCL 150807P00038000 P 08/07/15 38.0 0.21 0.29
ORCL 150807P00038500 P 08/07/15 38.5 0.30 0.39
ORCL 150807P00039000 P 08/07/15 39.0 0.42 0.51
ORCL 150807P00039500 P 08/07/15 39.5 0.58 0.68
ORCL 150807P00040000 P 08/07/15 40.0 0.83 0.89
ORCL 150807P00040500 P 08/07/15 40.5 1.02 1.16
ORCL 150807P00041000 P 08/07/15 41.0 1.33 1.47
ORCL 150807P00041500 P 08/07/15 41.5 1.70 1.83
ORCL 150807P00042000 P 08/07/15 42.0 2.12 2.25
ORCL 150807P00042500 P 08/07/15 42.5 2.46 2.77
ORCL 150807P00043000 P 08/07/15 43.0 2.93 3.25
ORCL 150807P00043500 P 08/07/15 43.5 3.35 3.75
ORCL 150807P00044000 P 08/07/15 44.0 3.85 4.25
ORCL 150807P00044500 P 08/07/15 44.5 4.35 4.70
ORCL 150807P00045000 P 08/07/15 45.0 4.85 5.25
ORCL 150807P00045500 P 08/07/15 45.5 5.35 5.75
ORCL 150807P00046000 P 08/07/15 46.0 5.85 6.20
ORCL 150807P00046500 P 08/07/15 46.5 6.35 6.75
ORCL 150807P00047000 P 08/07/15 47.0 6.85 7.20
ORCL 150807P00047500 P 08/07/15 47.5 7.35 7.75
ORCL 150807P00048000 P 08/07/15 48.0 7.85 8.20
ORCL 150807P00048500 P 08/07/15 48.5 8.35 8.70
ORCL 150807P00049000 P 08/07/15 49.0 8.85 9.20
ORCL 150807P00050000 P 08/07/15 50.0 9.65 10.15
ORCL 150807P00051000 P 08/07/15 51.0 10.75 11.15
ORCL 150814C00033000 C 08/14/15 33.0 6.85 7.20
ORCL 150814C00033500 C 08/14/15 33.5 6.35 6.70
ORCL 150814C00034000 C 08/14/15 34.0 5.85 6.20
ORCL 150814C00034500 C 08/14/15 34.5 5.35 5.75
ORCL 150814C00035000 C 08/14/15 35.0 4.90 5.25
ORCL 150814C00035500 C 08/14/15 35.5 4.40 4.75
ORCL 150814C00036000 C 08/14/15 36.0 3.90 4.25
ORCL 150814C00036500 C 08/14/15 36.5 3.45 3.80
ORCL 150814C00037000 C 08/14/15 37.0 3.00 3.35
ORCL 150814C00037500 C 08/14/15 37.5 2.70 2.81
ORCL 150814C00038000 C 08/14/15 38.0 2.28 2.40
ORCL 150814C00038500 C 08/14/15 38.5 1.89 2.01
ORCL 150814C00039000 C 08/14/15 39.0 1.51 1.66
ORCL 150814C00039500 C 08/14/15 39.5 1.18 1.34
ORCL 150814C00040000 C 08/14/15 40.0 0.92 0.98
ORCL 150814C00040500 C 08/14/15 40.5 0.67 0.79
ORCL 150814C00041000 C 08/14/15 41.0 0.45 0.58
ORCL 150814C00041500 C 08/14/15 41.5 0.29 0.44
ORCL 150814C00042000 C 08/14/15 42.0 0.20 0.29
ORCL 150814C00042500 C 08/14/15 42.5 0.13 0.22
ORCL 150814C00043000 C 08/14/15 43.0 0.07 0.17
ORCL 150814C00043500 C 08/14/15 43.5 0.04 0.13
ORCL 150814C00044000 C 08/14/15 44.0 0.02 0.09
ORCL 150814C00044500 C 08/14/15 44.5 0.01 0.07
ORCL 150814C00045000 C 08/14/15 45.0 0.01 0.05
ORCL 150814C00045500 C 08/14/15 45.5 0.01 0.04
ORCL 150814C00046000 C 08/14/15 46.0 0.00 0.03
ORCL 150814C00046500 C 08/14/15 46.5 0.00 0.03
ORCL 150814C00047000 C 08/14/15 47.0 0.00 0.03
ORCL 150814C00047500 C 08/14/15 47.5 0.00 0.03
ORCL 150814C00048000 C 08/14/15 48.0 0.00 0.02
ORCL 150814C00048500 C 08/14/15 48.5 0.00 0.02
ORCL 150814C00049000 C 08/14/15 49.0 0.00 0.02
ORCL 150814C00050000 C 08/14/15 50.0 0.00 0.02
ORCL 150814P00033000 P 08/14/15 33.0 0.01 0.04
ORCL 150814P00033500 P 08/14/15 33.5 0.02 0.05
ORCL 150814P00034000 P 08/14/15 34.0 0.03 0.06
ORCL 150814P00034500 P 08/14/15 34.5 0.04 0.07
ORCL 150814P00035000 P 08/14/15 35.0 0.04 0.09
ORCL 150814P00035500 P 08/14/15 35.5 0.05 0.11
ORCL 150814P00036000 P 08/14/15 36.0 0.09 0.13
ORCL 150814P00036500 P 08/14/15 36.5 0.10 0.17
ORCL 150814P00037000 P 08/14/15 37.0 0.14 0.22
ORCL 150814P00037500 P 08/14/15 37.5 0.20 0.28
ORCL 150814P00038000 P 08/14/15 38.0 0.25 0.37
ORCL 150814P00038500 P 08/14/15 38.5 0.37 0.47
ORCL 150814P00039000 P 08/14/15 39.0 0.48 0.61
ORCL 150814P00039500 P 08/14/15 39.5 0.65 0.78
ORCL 150814P00040000 P 08/14/15 40.0 0.91 0.97
ORCL 150814P00040500 P 08/14/15 40.5 1.10 1.25
ORCL 150814P00041000 P 08/14/15 41.0 1.41 1.55
ORCL 150814P00041500 P 08/14/15 41.5 1.76 1.92
ORCL 150814P00042000 P 08/14/15 42.0 2.17 2.28
ORCL 150814P00042500 P 08/14/15 42.5 2.51 2.84
ORCL 150814P00043000 P 08/14/15 43.0 2.94 3.30
ORCL 150814P00043500 P 08/14/15 43.5 3.40 3.75
ORCL 150814P00044000 P 08/14/15 44.0 3.85 4.15
ORCL 150814P00044500 P 08/14/15 44.5 4.35 4.75
ORCL 150814P00045000 P 08/14/15 45.0 4.85 5.20
ORCL 150814P00045500 P 08/14/15 45.5 5.35 5.75
ORCL 150814P00046000 P 08/14/15 46.0 5.85 6.20
ORCL 150814P00046500 P 08/14/15 46.5 6.35 6.70
ORCL 150814P00047000 P 08/14/15 47.0 6.85 7.25
ORCL 150814P00047500 P 08/14/15 47.5 7.30 7.60
ORCL 150814P00048000 P 08/14/15 48.0 7.60 8.15
ORCL 150814P00048500 P 08/14/15 48.5 8.35 8.75
ORCL 150814P00049000 P 08/14/15 49.0 8.85 9.25
ORCL 150814P00050000 P 08/14/15 50.0 9.50 10.15
ORCL 150821C00030000 C 08/21/15 30.0 9.65 10.30
ORCL 150821C00032000 C 08/21/15 32.0 7.85 8.20
ORCL 150821C00033000 C 08/21/15 33.0 6.85 7.20
ORCL 150821C00034000 C 08/21/15 34.0 5.85 6.25
ORCL 150821C00035000 C 08/21/15 35.0 4.90 5.25
ORCL 150821C00036000 C 08/21/15 36.0 3.95 4.30
ORCL 150821C00037000 C 08/21/15 37.0 3.05 3.40
ORCL 150821C00038000 C 08/21/15 38.0 2.35 2.48
ORCL 150821C00039000 C 08/21/15 39.0 1.63 1.66
ORCL 150821C00040000 C 08/21/15 40.0 1.02 1.05
ORCL 150821C00041000 C 08/21/15 41.0 0.58 0.60
ORCL 150821C00042000 C 08/21/15 42.0 0.29 0.31
ORCL 150821C00043000 C 08/21/15 43.0 0.13 0.15
ORCL 150821C00044000 C 08/21/15 44.0 0.05 0.08
ORCL 150821C00045000 C 08/21/15 45.0 0.02 0.04
ORCL 150821C00046000 C 08/21/15 46.0 0.00 0.03
ORCL 150821C00047000 C 08/21/15 47.0 0.00 0.03
ORCL 150821C00048000 C 08/21/15 48.0 0.00 0.03
ORCL 150821C00049000 C 08/21/15 49.0 0.00 0.03
ORCL 150821C00050000 C 08/21/15 50.0 0.00 0.02
ORCL 150821C00055000 C 08/21/15 55.0 0.00 0.02
ORCL 150821P00030000 P 08/21/15 30.0 0.01 0.03
ORCL 150821P00032000 P 08/21/15 32.0 0.01 0.05
ORCL 150821P00033000 P 08/21/15 33.0 0.03 0.06
ORCL 150821P00034000 P 08/21/15 34.0 0.04 0.08
ORCL 150821P00035000 P 08/21/15 35.0 0.07 0.10
ORCL 150821P00036000 P 08/21/15 36.0 0.11 0.15
ORCL 150821P00037000 P 08/21/15 37.0 0.20 0.23
ORCL 150821P00038000 P 08/21/15 38.0 0.36 0.39
ORCL 150821P00039000 P 08/21/15 39.0 0.62 0.65
ORCL 150821P00040000 P 08/21/15 40.0 1.01 1.04
ORCL 150821P00041000 P 08/21/15 41.0 1.57 1.61
ORCL 150821P00042000 P 08/21/15 42.0 2.27 2.33
ORCL 150821P00043000 P 08/21/15 43.0 3.00 3.30
ORCL 150821P00044000 P 08/21/15 44.0 4.00 4.10
ORCL 150821P00045000 P 08/21/15 45.0 4.85 5.20
ORCL 150821P00046000 P 08/21/15 46.0 5.85 6.20
ORCL 150821P00047000 P 08/21/15 47.0 6.85 7.20
ORCL 150821P00048000 P 08/21/15 48.0 7.85 8.20
ORCL 150821P00049000 P 08/21/15 49.0 8.80 9.20
ORCL 150821P00050000 P 08/21/15 50.0 9.35 10.40
ORCL 150821P00055000 P 08/21/15 55.0 14.20 15.40
ORCL 150918C00024000 C 09/18/15 24.0 15.25 16.75
ORCL 150918C00025000 C 09/18/15 25.0 14.05 15.75
ORCL 150918C00026000 C 09/18/15 26.0 13.10 14.75
ORCL 150918C00027000 C 09/18/15 27.0 12.05 13.35
ORCL 150918C00028000 C 09/18/15 28.0 11.25 12.50
ORCL 150918C00029000 C 09/18/15 29.0 10.85 11.25
ORCL 150918C00030000 C 09/18/15 30.0 9.85 10.25
ORCL 150918C00031000 C 09/18/15 31.0 8.90 9.25
ORCL 150918C00032000 C 09/18/15 32.0 7.95 8.30
ORCL 150918C00033000 C 09/18/15 33.0 6.95 7.30
ORCL 150918C00034000 C 09/18/15 34.0 6.05 6.35
ORCL 150918C00035000 C 09/18/15 35.0 5.10 5.45
ORCL 150918C00036000 C 09/18/15 36.0 4.20 4.55
ORCL 150918C00037000 C 09/18/15 37.0 3.50 3.65
ORCL 150918C00038000 C 09/18/15 38.0 2.74 2.81
ORCL 150918C00039000 C 09/18/15 39.0 2.06 2.13
ORCL 150918C00040000 C 09/18/15 40.0 1.48 1.53
ORCL 150918C00041000 C 09/18/15 41.0 1.01 1.07
ORCL 150918C00042000 C 09/18/15 42.0 0.66 0.70
ORCL 150918C00043000 C 09/18/15 43.0 0.41 0.44
ORCL 150918C00044000 C 09/18/15 44.0 0.23 0.28
ORCL 150918C00045000 C 09/18/15 45.0 0.15 0.16
ORCL 150918C00046000 C 09/18/15 46.0 0.07 0.11
ORCL 150918C00047000 C 09/18/15 47.0 0.04 0.06
ORCL 150918C00048000 C 09/18/15 48.0 0.02 0.04
ORCL 150918C00049000 C 09/18/15 49.0 0.01 0.03
ORCL 150918C00050000 C 09/18/15 50.0 0.00 0.03
ORCL 150918C00052500 C 09/18/15 52.5 0.00 0.02
ORCL 150918C00055000 C 09/18/15 55.0 0.00 0.02
ORCL 150918P00024000 P 09/18/15 24.0 0.00 0.02
ORCL 150918P00025000 P 09/18/15 25.0 0.01 0.03
ORCL 150918P00026000 P 09/18/15 26.0 0.01 0.03
ORCL 150918P00027000 P 09/18/15 27.0 0.01 0.03
ORCL 150918P00028000 P 09/18/15 28.0 0.02 0.04
ORCL 150918P00029000 P 09/18/15 29.0 0.02 0.05
ORCL 150918P00030000 P 09/18/15 30.0 0.04 0.07
ORCL 150918P00031000 P 09/18/15 31.0 0.05 0.09
ORCL 150918P00032000 P 09/18/15 32.0 0.07 0.11
ORCL 150918P00033000 P 09/18/15 33.0 0.11 0.14
ORCL 150918P00034000 P 09/18/15 34.0 0.15 0.19
ORCL 150918P00035000 P 09/18/15 35.0 0.24 0.27
ORCL 150918P00036000 P 09/18/15 36.0 0.35 0.38
ORCL 150918P00037000 P 09/18/15 37.0 0.50 0.54
ORCL 150918P00038000 P 09/18/15 38.0 0.73 0.76
ORCL 150918P00039000 P 09/18/15 39.0 1.04 1.07
ORCL 150918P00040000 P 09/18/15 40.0 1.46 1.49
ORCL 150918P00041000 P 09/18/15 41.0 1.98 2.03
ORCL 150918P00042000 P 09/18/15 42.0 2.61 2.69
ORCL 150918P00043000 P 09/18/15 43.0 3.35 3.45
ORCL 150918P00044000 P 09/18/15 44.0 4.10 4.40
ORCL 150918P00045000 P 09/18/15 45.0 4.95 5.30
ORCL 150918P00046000 P 09/18/15 46.0 5.90 6.25
ORCL 150918P00047000 P 09/18/15 47.0 6.85 7.20
ORCL 150918P00048000 P 09/18/15 48.0 7.85 8.20
ORCL 150918P00049000 P 09/18/15 49.0 8.80 9.20
ORCL 150918P00050000 P 09/18/15 50.0 8.40 10.50
ORCL 150918P00052500 P 09/18/15 52.5 11.15 13.20
ORCL 150918P00055000 P 09/18/15 55.0 13.80 15.70
ORCL 151218C00027000 C 12/18/15 27.0 12.20 13.80
ORCL 151218C00028000 C 12/18/15 28.0 11.35 12.75
ORCL 151218C00029000 C 12/18/15 29.0 10.30 11.80
ORCL 151218C00030000 C 12/18/15 30.0 9.70 10.60
ORCL 151218C00031000 C 12/18/15 31.0 9.05 9.65
ORCL 151218C00032000 C 12/18/15 32.0 8.15 8.70
ORCL 151218C00033000 C 12/18/15 33.0 7.25 7.70
ORCL 151218C00034000 C 12/18/15 34.0 6.35 6.80
ORCL 151218C00035000 C 12/18/15 35.0 5.60 5.85
ORCL 151218C00036000 C 12/18/15 36.0 4.80 5.05
ORCL 151218C00037000 C 12/18/15 37.0 4.10 4.20
ORCL 151218C00038000 C 12/18/15 38.0 3.40 3.50
ORCL 151218C00039000 C 12/18/15 39.0 2.79 2.86
ORCL 151218C00040000 C 12/18/15 40.0 2.25 2.30
ORCL 151218C00041000 C 12/18/15 41.0 1.77 1.83
ORCL 151218C00042000 C 12/18/15 42.0 1.37 1.43
ORCL 151218C00043000 C 12/18/15 43.0 1.04 1.10
ORCL 151218C00044000 C 12/18/15 44.0 0.77 0.83
ORCL 151218C00045000 C 12/18/15 45.0 0.56 0.61
ORCL 151218C00046000 C 12/18/15 46.0 0.40 0.46
ORCL 151218C00047000 C 12/18/15 47.0 0.27 0.34
ORCL 151218C00048000 C 12/18/15 48.0 0.19 0.24
ORCL 151218C00049000 C 12/18/15 49.0 0.13 0.17
ORCL 151218C00050000 C 12/18/15 50.0 0.08 0.12
ORCL 151218C00052500 C 12/18/15 52.5 0.02 0.05
ORCL 151218C00055000 C 12/18/15 55.0 0.00 0.03
ORCL 151218C00060000 C 12/18/15 60.0 0.00 0.03
ORCL 151218P00027000 P 12/18/15 27.0 0.10 0.15
ORCL 151218P00028000 P 12/18/15 28.0 0.13 0.18
ORCL 151218P00029000 P 12/18/15 29.0 0.16 0.21
ORCL 151218P00030000 P 12/18/15 30.0 0.20 0.25
ORCL 151218P00031000 P 12/18/15 31.0 0.25 0.29
ORCL 151218P00032000 P 12/18/15 32.0 0.32 0.36
ORCL 151218P00033000 P 12/18/15 33.0 0.41 0.46
ORCL 151218P00034000 P 12/18/15 34.0 0.54 0.58
ORCL 151218P00035000 P 12/18/15 35.0 0.70 0.74
ORCL 151218P00036000 P 12/18/15 36.0 0.90 0.94
ORCL 151218P00037000 P 12/18/15 37.0 1.15 1.20
ORCL 151218P00038000 P 12/18/15 38.0 1.47 1.52
ORCL 151218P00039000 P 12/18/15 39.0 1.85 1.90
ORCL 151218P00040000 P 12/18/15 40.0 2.31 2.36
ORCL 151218P00041000 P 12/18/15 41.0 2.83 2.88
ORCL 151218P00042000 P 12/18/15 42.0 3.40 3.50
ORCL 151218P00043000 P 12/18/15 43.0 4.05 4.15
ORCL 151218P00044000 P 12/18/15 44.0 4.80 4.90
ORCL 151218P00045000 P 12/18/15 45.0 5.60 5.70
ORCL 151218P00046000 P 12/18/15 46.0 6.30 6.65
ORCL 151218P00047000 P 12/18/15 47.0 7.25 7.45
ORCL 151218P00048000 P 12/18/15 48.0 7.85 8.45
ORCL 151218P00049000 P 12/18/15 49.0 8.85 9.40
ORCL 151218P00050000 P 12/18/15 50.0 9.85 10.45
ORCL 151218P00052500 P 12/18/15 52.5 11.90 13.45
ORCL 151218P00055000 P 12/18/15 55.0 12.70 15.95
ORCL 151218P00060000 P 12/18/15 60.0 17.70 21.65
ORCL 160115C00018000 C 01/15/16 18.0 21.65 23.55
ORCL 160115C00020000 C 01/15/16 20.0 19.60 21.15
ORCL 160115C00023000 C 01/15/16 23.0 16.85 17.80
ORCL 160115C00024000 C 01/15/16 24.0 15.85 16.90
ORCL 160115C00025000 C 01/15/16 25.0 14.65 15.85
ORCL 160115C00026000 C 01/15/16 26.0 13.90 14.85
ORCL 160115C00027000 C 01/15/16 27.0 12.95 13.80
ORCL 160115C00028000 C 01/15/16 28.0 11.95 12.85
ORCL 160115C00029000 C 01/15/16 29.0 11.00 11.50
ORCL 160115C00030000 C 01/15/16 30.0 10.05 10.45
ORCL 160115C00031000 C 01/15/16 31.0 9.15 9.50
ORCL 160115C00032000 C 01/15/16 32.0 8.20 8.55
ORCL 160115C00033000 C 01/15/16 33.0 7.35 7.70
ORCL 160115C00034000 C 01/15/16 34.0 6.50 6.80
ORCL 160115C00035000 C 01/15/16 35.0 5.70 5.95
ORCL 160115C00036000 C 01/15/16 36.0 5.00 5.15
ORCL 160115C00037000 C 01/15/16 37.0 4.25 4.35
ORCL 160115C00038000 C 01/15/16 38.0 3.55 3.70
ORCL 160115C00039000 C 01/15/16 39.0 2.98 3.05
ORCL 160115C00040000 C 01/15/16 40.0 2.44 2.49
ORCL 160115C00041000 C 01/15/16 41.0 1.97 2.01
ORCL 160115C00042000 C 01/15/16 42.0 1.56 1.61
ORCL 160115C00043000 C 01/15/16 43.0 1.22 1.26
ORCL 160115C00044000 C 01/15/16 44.0 0.93 0.98
ORCL 160115C00045000 C 01/15/16 45.0 0.70 0.75
ORCL 160115C00046000 C 01/15/16 46.0 0.52 0.58
ORCL 160115C00047000 C 01/15/16 47.0 0.38 0.44
ORCL 160115C00048000 C 01/15/16 48.0 0.28 0.33
ORCL 160115C00049000 C 01/15/16 49.0 0.20 0.25
ORCL 160115C00050000 C 01/15/16 50.0 0.14 0.18
ORCL 160115C00052500 C 01/15/16 52.5 0.06 0.08
ORCL 160115C00055000 C 01/15/16 55.0 0.02 0.04
ORCL 160115C00060000 C 01/15/16 60.0 0.00 0.03
ORCL 160115P00018000 P 01/15/16 18.0 0.02 0.04
ORCL 160115P00020000 P 01/15/16 20.0 0.04 0.06
ORCL 160115P00023000 P 01/15/16 23.0 0.07 0.11
ORCL 160115P00024000 P 01/15/16 24.0 0.08 0.14
ORCL 160115P00025000 P 01/15/16 25.0 0.10 0.16
ORCL 160115P00026000 P 01/15/16 26.0 0.12 0.18
ORCL 160115P00027000 P 01/15/16 27.0 0.15 0.21
ORCL 160115P00028000 P 01/15/16 28.0 0.18 0.24
ORCL 160115P00029000 P 01/15/16 29.0 0.23 0.28
ORCL 160115P00030000 P 01/15/16 30.0 0.28 0.33
ORCL 160115P00031000 P 01/15/16 31.0 0.35 0.39
ORCL 160115P00032000 P 01/15/16 32.0 0.43 0.48
ORCL 160115P00033000 P 01/15/16 33.0 0.55 0.60
ORCL 160115P00034000 P 01/15/16 34.0 0.69 0.74
ORCL 160115P00035000 P 01/15/16 35.0 0.87 0.93
ORCL 160115P00036000 P 01/15/16 36.0 1.10 1.15
ORCL 160115P00037000 P 01/15/16 37.0 1.38 1.43
ORCL 160115P00038000 P 01/15/16 38.0 1.71 1.76
ORCL 160115P00039000 P 01/15/16 39.0 2.11 2.16
ORCL 160115P00040000 P 01/15/16 40.0 2.57 2.62
ORCL 160115P00041000 P 01/15/16 41.0 3.10 3.15
ORCL 160115P00042000 P 01/15/16 42.0 3.65 3.75
ORCL 160115P00043000 P 01/15/16 43.0 4.30 4.45
ORCL 160115P00044000 P 01/15/16 44.0 5.05 5.15
ORCL 160115P00045000 P 01/15/16 45.0 5.80 5.95
ORCL 160115P00046000 P 01/15/16 46.0 6.55 6.75
ORCL 160115P00047000 P 01/15/16 47.0 7.40 7.75
ORCL 160115P00048000 P 01/15/16 48.0 8.30 8.60
ORCL 160115P00049000 P 01/15/16 49.0 9.20 9.55
ORCL 160115P00050000 P 01/15/16 50.0 10.10 10.50
ORCL 160115P00052500 P 01/15/16 52.5 12.10 13.10
ORCL 160115P00055000 P 01/15/16 55.0 14.95 15.55
ORCL 160115P00060000 P 01/15/16 60.0 19.80 22.25
ORCL 170120C00020000 C 01/20/17 20.0 20.00 22.55
ORCL 170120C00023000 C 01/20/17 23.0 16.70 17.65
ORCL 170120C00025000 C 01/20/17 25.0 15.10 15.60
ORCL 170120C00028000 C 01/20/17 28.0 12.40 12.95
ORCL 170120C00030000 C 01/20/17 30.0 10.70 11.55
ORCL 170120C00033000 C 01/20/17 33.0 8.45 9.05
ORCL 170120C00035000 C 01/20/17 35.0 7.20 7.65
ORCL 170120C00038000 C 01/20/17 38.0 5.50 5.70
ORCL 170120C00040000 C 01/20/17 40.0 4.50 4.65
ORCL 170120C00042000 C 01/20/17 42.0 3.60 3.75
ORCL 170120C00045000 C 01/20/17 45.0 2.54 2.67
ORCL 170120C00047000 C 01/20/17 47.0 1.98 2.12
ORCL 170120C00050000 C 01/20/17 50.0 1.35 1.48
ORCL 170120C00052500 C 01/20/17 52.5 0.98 1.09
ORCL 170120C00055000 C 01/20/17 55.0 0.70 0.80
ORCL 170120C00060000 C 01/20/17 60.0 0.36 0.45
ORCL 170120C00065000 C 01/20/17 65.0 0.18 0.27
ORCL 170120P00020000 P 01/20/17 20.0 0.29 0.39
ORCL 170120P00023000 P 01/20/17 23.0 0.47 0.56
ORCL 170120P00025000 P 01/20/17 25.0 0.64 0.73
ORCL 170120P00028000 P 01/20/17 28.0 1.00 1.10
ORCL 170120P00030000 P 01/20/17 30.0 1.35 1.38
ORCL 170120P00033000 P 01/20/17 33.0 2.03 2.13
ORCL 170120P00035000 P 01/20/17 35.0 2.65 2.73
ORCL 170120P00038000 P 01/20/17 38.0 3.80 3.90
ORCL 170120P00040000 P 01/20/17 40.0 4.70 4.85
ORCL 170120P00042000 P 01/20/17 42.0 5.80 5.95
ORCL 170120P00045000 P 01/20/17 45.0 7.70 7.85
ORCL 170120P00047000 P 01/20/17 47.0 9.15 9.30
ORCL 170120P00050000 P 01/20/17 50.0 11.45 11.60
ORCL 170120P00052500 P 01/20/17 52.5 13.35 14.00
ORCL 170120P00055000 P 01/20/17 55.0 15.60 16.20
ORCL 170120P00060000 P 01/20/17 60.0 20.20 20.80
ORCL 170120P00065000 P 01/20/17 65.0 24.85 26.30

OPRA data is delayed 15 minutes.