Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Oracle Corp (ORCL)
As of Jun 25 2018 1:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 180629C00037000 C Jun 29, 2018 37.0 6.95 8.50
ORCL 180629C00037500 C Jun 29, 2018 37.5 5.05 6.80
ORCL 180629C00038000 C Jun 29, 2018 38.0 4.50 6.40
ORCL 180629C00038500 C Jun 29, 2018 38.5 5.40 6.75
ORCL 180629C00039000 C Jun 29, 2018 39.0 3.65 6.35
ORCL 180629C00039500 C Jun 29, 2018 39.5 3.80 5.50
ORCL 180629C00040000 C Jun 29, 2018 40.0 4.20 4.25
ORCL 180629C00040500 C Jun 29, 2018 40.5 2.20 4.60
ORCL 180629C00041000 C Jun 29, 2018 41.0 1.73 3.70
ORCL 180629C00041500 C Jun 29, 2018 41.5 1.29 3.45
ORCL 180629C00042000 C Jun 29, 2018 42.0 2.24 2.28
ORCL 180629C00042500 C Jun 29, 2018 42.5 1.77 1.80
ORCL 180629C00043000 C Jun 29, 2018 43.0 1.32 1.36
ORCL 180629C00043500 C Jun 29, 2018 43.5 0.92 0.94
ORCL 180629C00044000 C Jun 29, 2018 44.0 0.58 0.60
ORCL 180629C00044500 C Jun 29, 2018 44.5 0.33 0.35
ORCL 180629C00045000 C Jun 29, 2018 45.0 0.17 0.18
ORCL 180629C00045500 C Jun 29, 2018 45.5 0.08 0.09
ORCL 180629C00046000 C Jun 29, 2018 46.0 0.04 0.05
ORCL 180629C00046500 C Jun 29, 2018 46.5 0.02 0.03
ORCL 180629C00047000 C Jun 29, 2018 47.0 0.01 0.02
ORCL 180629C00047500 C Jun 29, 2018 47.5 0.01 0.02
ORCL 180629C00048000 C Jun 29, 2018 48.0 0.00 0.01
ORCL 180629C00048500 C Jun 29, 2018 48.5 0.01 0.02
ORCL 180629C00049000 C Jun 29, 2018 49.0 0.00 0.01
ORCL 180629C00049500 C Jun 29, 2018 49.5 0.00 0.02
ORCL 180629C00050000 C Jun 29, 2018 50.0 0.00 0.01
ORCL 180629C00050500 C Jun 29, 2018 50.5 0.00 0.02
ORCL 180629C00051000 C Jun 29, 2018 51.0 0.00 0.02
ORCL 180629C00051500 C Jun 29, 2018 51.5 0.00 0.01
ORCL 180629C00052000 C Jun 29, 2018 52.0 0.00 0.01
ORCL 180629C00052500 C Jun 29, 2018 52.5 0.00 0.02
ORCL 180629C00053000 C Jun 29, 2018 53.0 0.00 0.02
ORCL 180629C00053500 C Jun 29, 2018 53.5 0.00 0.02
ORCL 180629C00054000 C Jun 29, 2018 54.0 0.00 0.02
ORCL 180629C00055000 C Jun 29, 2018 55.0 0.00 0.01
ORCL 180629P00037000 P Jun 29, 2018 37.0 0.00 0.02
ORCL 180629P00037500 P Jun 29, 2018 37.5 0.00 0.02
ORCL 180629P00038000 P Jun 29, 2018 38.0 0.00 0.02
ORCL 180629P00038500 P Jun 29, 2018 38.5 0.00 0.03
ORCL 180629P00039000 P Jun 29, 2018 39.0 0.00 0.03
ORCL 180629P00039500 P Jun 29, 2018 39.5 0.00 0.03
ORCL 180629P00040000 P Jun 29, 2018 40.0 0.01 0.03
ORCL 180629P00040500 P Jun 29, 2018 40.5 0.00 0.04
ORCL 180629P00041000 P Jun 29, 2018 41.0 0.02 0.03
ORCL 180629P00041500 P Jun 29, 2018 41.5 0.03 0.04
ORCL 180629P00042000 P Jun 29, 2018 42.0 0.04 0.05
ORCL 180629P00042500 P Jun 29, 2018 42.5 0.07 0.08
ORCL 180629P00043000 P Jun 29, 2018 43.0 0.12 0.13
ORCL 180629P00043500 P Jun 29, 2018 43.5 0.21 0.23
ORCL 180629P00044000 P Jun 29, 2018 44.0 0.38 0.39
ORCL 180629P00044500 P Jun 29, 2018 44.5 0.62 0.64
ORCL 180629P00045000 P Jun 29, 2018 45.0 0.95 0.98
ORCL 180629P00045500 P Jun 29, 2018 45.5 1.36 1.40
ORCL 180629P00046000 P Jun 29, 2018 46.0 1.82 1.85
ORCL 180629P00046500 P Jun 29, 2018 46.5 1.63 2.82
ORCL 180629P00047000 P Jun 29, 2018 47.0 2.29 2.98
ORCL 180629P00047500 P Jun 29, 2018 47.5 2.57 3.55
ORCL 180629P00048000 P Jun 29, 2018 48.0 3.75 3.85
ORCL 180629P00048500 P Jun 29, 2018 48.5 2.90 5.75
ORCL 180629P00049000 P Jun 29, 2018 49.0 3.80 6.30
ORCL 180629P00049500 P Jun 29, 2018 49.5 5.10 5.75
ORCL 180629P00050000 P Jun 29, 2018 50.0 4.90 6.20
ORCL 180629P00050500 P Jun 29, 2018 50.5 6.05 6.70
ORCL 180629P00051000 P Jun 29, 2018 51.0 5.75 7.45
ORCL 180629P00051500 P Jun 29, 2018 51.5 6.10 8.85
ORCL 180629P00052000 P Jun 29, 2018 52.0 6.10 9.50
ORCL 180629P00052500 P Jun 29, 2018 52.5 6.55 10.05
ORCL 180629P00053000 P Jun 29, 2018 53.0 7.65 10.50
ORCL 180629P00053500 P Jun 29, 2018 53.5 7.55 11.05
ORCL 180629P00054000 P Jun 29, 2018 54.0 8.05 11.55
ORCL 180629P00055000 P Jun 29, 2018 55.0 9.05 12.55
ORCL 180706C00036000 C Jul 06, 2018 36.0 6.50 10.00
ORCL 180706C00037000 C Jul 06, 2018 37.0 5.85 8.30
ORCL 180706C00037500 C Jul 06, 2018 37.5 5.60 7.40
ORCL 180706C00038000 C Jul 06, 2018 38.0 4.85 6.85
ORCL 180706C00038500 C Jul 06, 2018 38.5 4.45 7.00
ORCL 180706C00039000 C Jul 06, 2018 39.0 4.05 5.85
ORCL 180706C00039500 C Jul 06, 2018 39.5 3.50 4.95
ORCL 180706C00040000 C Jul 06, 2018 40.0 4.20 4.35
ORCL 180706C00040500 C Jul 06, 2018 40.5 2.18 5.50
ORCL 180706C00041000 C Jul 06, 2018 41.0 1.66 3.90
ORCL 180706C00041500 C Jul 06, 2018 41.5 1.22 3.55
ORCL 180706C00042000 C Jul 06, 2018 42.0 2.33 2.37
ORCL 180706C00042500 C Jul 06, 2018 42.5 1.89 1.93
ORCL 180706C00043000 C Jul 06, 2018 43.0 1.47 1.50
ORCL 180706C00043500 C Jul 06, 2018 43.5 1.08 1.12
ORCL 180706C00044000 C Jul 06, 2018 44.0 0.76 0.79
ORCL 180706C00044500 C Jul 06, 2018 44.5 0.49 0.53
ORCL 180706C00045000 C Jul 06, 2018 45.0 0.30 0.33
ORCL 180706C00045500 C Jul 06, 2018 45.5 0.15 0.21
ORCL 180706C00046000 C Jul 06, 2018 46.0 0.09 0.12
ORCL 180706C00046500 C Jul 06, 2018 46.5 0.04 0.08
ORCL 180706C00047000 C Jul 06, 2018 47.0 0.02 0.05
ORCL 180706C00047500 C Jul 06, 2018 47.5 0.00 0.04
ORCL 180706C00048000 C Jul 06, 2018 48.0 0.00 0.02
ORCL 180706C00048500 C Jul 06, 2018 48.5 0.00 0.04
ORCL 180706C00049000 C Jul 06, 2018 49.0 0.00 0.04
ORCL 180706C00049500 C Jul 06, 2018 49.5 0.00 0.03
ORCL 180706C00050000 C Jul 06, 2018 50.0 0.00 0.01
ORCL 180706C00051000 C Jul 06, 2018 51.0 0.00 0.01
ORCL 180706C00052000 C Jul 06, 2018 52.0 0.00 0.01
ORCL 180706C00053000 C Jul 06, 2018 53.0 0.00 0.01
ORCL 180706C00054000 C Jul 06, 2018 54.0 0.00 0.02
ORCL 180706C00055000 C Jul 06, 2018 55.0 0.00 0.02
ORCL 180706P00036000 P Jul 06, 2018 36.0 0.00 0.02
ORCL 180706P00037000 P Jul 06, 2018 37.0 0.00 0.03
ORCL 180706P00037500 P Jul 06, 2018 37.5 0.00 0.03
ORCL 180706P00038000 P Jul 06, 2018 38.0 0.00 0.04
ORCL 180706P00038500 P Jul 06, 2018 38.5 0.00 0.04
ORCL 180706P00039000 P Jul 06, 2018 39.0 0.00 0.04
ORCL 180706P00039500 P Jul 06, 2018 39.5 0.00 0.04
ORCL 180706P00040000 P Jul 06, 2018 40.0 0.00 0.05
ORCL 180706P00040500 P Jul 06, 2018 40.5 0.00 0.05
ORCL 180706P00041000 P Jul 06, 2018 41.0 0.03 0.08
ORCL 180706P00041500 P Jul 06, 2018 41.5 0.05 0.11
ORCL 180706P00042000 P Jul 06, 2018 42.0 0.11 0.14
ORCL 180706P00042500 P Jul 06, 2018 42.5 0.15 0.19
ORCL 180706P00043000 P Jul 06, 2018 43.0 0.23 0.26
ORCL 180706P00043500 P Jul 06, 2018 43.5 0.34 0.37
ORCL 180706P00044000 P Jul 06, 2018 44.0 0.52 0.54
ORCL 180706P00044500 P Jul 06, 2018 44.5 0.75 0.78
ORCL 180706P00045000 P Jul 06, 2018 45.0 1.06 1.09
ORCL 180706P00045500 P Jul 06, 2018 45.5 1.41 1.64
ORCL 180706P00046000 P Jul 06, 2018 46.0 1.86 1.90
ORCL 180706P00046500 P Jul 06, 2018 46.5 1.23 3.75
ORCL 180706P00047000 P Jul 06, 2018 47.0 2.45 3.00
ORCL 180706P00047500 P Jul 06, 2018 47.5 2.28 4.55
ORCL 180706P00048000 P Jul 06, 2018 48.0 3.70 3.85
ORCL 180706P00048500 P Jul 06, 2018 48.5 3.70 5.55
ORCL 180706P00049000 P Jul 06, 2018 49.0 4.20 5.45
ORCL 180706P00049500 P Jul 06, 2018 49.5 3.85 6.85
ORCL 180706P00050000 P Jul 06, 2018 50.0 4.95 7.50
ORCL 180706P00051000 P Jul 06, 2018 51.0 5.25 8.25
ORCL 180706P00052000 P Jul 06, 2018 52.0 6.05 9.55
ORCL 180706P00053000 P Jul 06, 2018 53.0 7.05 10.55
ORCL 180706P00054000 P Jul 06, 2018 54.0 8.05 11.70
ORCL 180706P00055000 P Jul 06, 2018 55.0 9.05 12.55
ORCL 180713C00036000 C Jul 13, 2018 36.0 6.50 10.05
ORCL 180713C00037000 C Jul 13, 2018 37.0 5.75 8.40
ORCL 180713C00038000 C Jul 13, 2018 38.0 5.55 7.70
ORCL 180713C00039000 C Jul 13, 2018 39.0 4.85 6.05
ORCL 180713C00040000 C Jul 13, 2018 40.0 2.74 5.40
ORCL 180713C00041000 C Jul 13, 2018 41.0 1.70 4.20
ORCL 180713C00042000 C Jul 13, 2018 42.0 0.74 2.86
ORCL 180713C00043000 C Jul 13, 2018 43.0 1.60 1.69
ORCL 180713C00044000 C Jul 13, 2018 44.0 0.85 0.99
ORCL 180713C00045000 C Jul 13, 2018 45.0 0.36 0.52
ORCL 180713C00046000 C Jul 13, 2018 46.0 0.16 0.23
ORCL 180713C00047000 C Jul 13, 2018 47.0 0.05 0.10
ORCL 180713C00048000 C Jul 13, 2018 48.0 0.00 0.03
ORCL 180713C00049000 C Jul 13, 2018 49.0 0.00 0.01
ORCL 180713C00050000 C Jul 13, 2018 50.0 0.01 0.04
ORCL 180713C00051000 C Jul 13, 2018 51.0 0.00 0.03
ORCL 180713C00052000 C Jul 13, 2018 52.0 0.00 0.03
ORCL 180713C00053000 C Jul 13, 2018 53.0 0.00 0.03
ORCL 180713C00054000 C Jul 13, 2018 54.0 0.00 0.02
ORCL 180713C00055000 C Jul 13, 2018 55.0 0.00 0.02
ORCL 180713P00036000 P Jul 13, 2018 36.0 0.00 0.05
ORCL 180713P00037000 P Jul 13, 2018 37.0 0.00 0.06
ORCL 180713P00038000 P Jul 13, 2018 38.0 0.00 0.07
ORCL 180713P00039000 P Jul 13, 2018 39.0 0.00 0.13
ORCL 180713P00040000 P Jul 13, 2018 40.0 0.03 0.14
ORCL 180713P00041000 P Jul 13, 2018 41.0 0.07 0.13
ORCL 180713P00042000 P Jul 13, 2018 42.0 0.16 0.24
ORCL 180713P00043000 P Jul 13, 2018 43.0 0.30 0.44
ORCL 180713P00044000 P Jul 13, 2018 44.0 0.61 0.81
ORCL 180713P00045000 P Jul 13, 2018 45.0 1.12 1.36
ORCL 180713P00046000 P Jul 13, 2018 46.0 1.19 2.70
ORCL 180713P00047000 P Jul 13, 2018 47.0 2.11 4.15
ORCL 180713P00048000 P Jul 13, 2018 48.0 2.94 4.25
ORCL 180713P00049000 P Jul 13, 2018 49.0 4.50 5.10
ORCL 180713P00050000 P Jul 13, 2018 50.0 4.05 7.55
ORCL 180713P00051000 P Jul 13, 2018 51.0 5.05 8.55
ORCL 180713P00052000 P Jul 13, 2018 52.0 5.85 10.10
ORCL 180713P00053000 P Jul 13, 2018 53.0 7.05 10.80
ORCL 180713P00054000 P Jul 13, 2018 54.0 7.85 11.55
ORCL 180713P00055000 P Jul 13, 2018 55.0 9.05 12.60
ORCL 180720C00030000 C Jul 20, 2018 30.0 12.50 16.00
ORCL 180720C00031000 C Jul 20, 2018 31.0 11.55 15.00
ORCL 180720C00032000 C Jul 20, 2018 32.0 10.80 13.95
ORCL 180720C00033000 C Jul 20, 2018 33.0 9.55 13.00
ORCL 180720C00034000 C Jul 20, 2018 34.0 8.55 12.00
ORCL 180720C00035000 C Jul 20, 2018 35.0 7.75 10.95
ORCL 180720C00036000 C Jul 20, 2018 36.0 6.70 9.45
ORCL 180720C00037000 C Jul 20, 2018 37.0 5.60 8.35
ORCL 180720C00038000 C Jul 20, 2018 38.0 5.80 7.30
ORCL 180720C00039000 C Jul 20, 2018 39.0 5.25 5.40
ORCL 180720C00040000 C Jul 20, 2018 40.0 4.15 4.40
ORCL 180720C00040500 C Jul 20, 2018 40.5 2.14 4.30
ORCL 180720C00041000 C Jul 20, 2018 41.0 3.35 3.45
ORCL 180720C00041500 C Jul 20, 2018 41.5 2.70 2.97
ORCL 180720C00042000 C Jul 20, 2018 42.0 2.49 2.52
ORCL 180720C00042500 C Jul 20, 2018 42.5 2.08 2.10
ORCL 180720C00043000 C Jul 20, 2018 43.0 1.69 1.71
ORCL 180720C00043500 C Jul 20, 2018 43.5 1.33 1.35
ORCL 180720C00044000 C Jul 20, 2018 44.0 1.02 1.04
ORCL 180720C00044500 C Jul 20, 2018 44.5 0.75 0.77
ORCL 180720C00045000 C Jul 20, 2018 45.0 0.53 0.55
ORCL 180720C00045500 C Jul 20, 2018 45.5 0.36 0.38
ORCL 180720C00046000 C Jul 20, 2018 46.0 0.24 0.25
ORCL 180720C00046500 C Jul 20, 2018 46.5 0.15 0.16
ORCL 180720C00047000 C Jul 20, 2018 47.0 0.09 0.10
ORCL 180720C00047500 C Jul 20, 2018 47.5 0.05 0.06
ORCL 180720C00048000 C Jul 20, 2018 48.0 0.04 0.05
ORCL 180720C00048500 C Jul 20, 2018 48.5 0.02 0.04
ORCL 180720C00049000 C Jul 20, 2018 49.0 0.01 0.03
ORCL 180720C00049500 C Jul 20, 2018 49.5 0.00 0.03
ORCL 180720C00050000 C Jul 20, 2018 50.0 0.01 0.02
ORCL 180720C00050500 C Jul 20, 2018 50.5 0.00 0.03
ORCL 180720C00051000 C Jul 20, 2018 51.0 0.00 0.03
ORCL 180720C00051500 C Jul 20, 2018 51.5 0.00 0.02
ORCL 180720C00052000 C Jul 20, 2018 52.0 0.00 0.02
ORCL 180720C00052500 C Jul 20, 2018 52.5 0.01 0.02
ORCL 180720C00053000 C Jul 20, 2018 53.0 0.00 0.02
ORCL 180720C00054000 C Jul 20, 2018 54.0 0.00 0.02
ORCL 180720C00055000 C Jul 20, 2018 55.0 0.00 0.02
ORCL 180720C00060000 C Jul 20, 2018 60.0 0.00 0.02
ORCL 180720C00065000 C Jul 20, 2018 65.0 0.00 0.02
ORCL 180720P00030000 P Jul 20, 2018 30.0 0.00 0.02
ORCL 180720P00031000 P Jul 20, 2018 31.0 0.00 0.02
ORCL 180720P00032000 P Jul 20, 2018 32.0 0.00 0.03
ORCL 180720P00033000 P Jul 20, 2018 33.0 0.00 0.04
ORCL 180720P00034000 P Jul 20, 2018 34.0 0.00 0.03
ORCL 180720P00035000 P Jul 20, 2018 35.0 0.00 0.04
ORCL 180720P00036000 P Jul 20, 2018 36.0 0.01 0.04
ORCL 180720P00037000 P Jul 20, 2018 37.0 0.03 0.06
ORCL 180720P00038000 P Jul 20, 2018 38.0 0.06 0.07
ORCL 180720P00039000 P Jul 20, 2018 39.0 0.09 0.10
ORCL 180720P00040000 P Jul 20, 2018 40.0 0.13 0.14
ORCL 180720P00040500 P Jul 20, 2018 40.5 0.16 0.17
ORCL 180720P00041000 P Jul 20, 2018 41.0 0.19 0.20
ORCL 180720P00041500 P Jul 20, 2018 41.5 0.25 0.26
ORCL 180720P00042000 P Jul 20, 2018 42.0 0.31 0.33
ORCL 180720P00042500 P Jul 20, 2018 42.5 0.41 0.42
ORCL 180720P00043000 P Jul 20, 2018 43.0 0.53 0.55
ORCL 180720P00043500 P Jul 20, 2018 43.5 0.69 0.71
ORCL 180720P00044000 P Jul 20, 2018 44.0 0.89 0.91
ORCL 180720P00044500 P Jul 20, 2018 44.5 1.13 1.15
ORCL 180720P00045000 P Jul 20, 2018 45.0 1.42 1.45
ORCL 180720P00045500 P Jul 20, 2018 45.5 1.75 1.78
ORCL 180720P00046000 P Jul 20, 2018 46.0 2.12 2.17
ORCL 180720P00046500 P Jul 20, 2018 46.5 2.54 2.58
ORCL 180720P00047000 P Jul 20, 2018 47.0 2.98 3.10
ORCL 180720P00047500 P Jul 20, 2018 47.5 2.47 3.60
ORCL 180720P00048000 P Jul 20, 2018 48.0 3.90 4.00
ORCL 180720P00048500 P Jul 20, 2018 48.5 2.88 4.60
ORCL 180720P00049000 P Jul 20, 2018 49.0 4.85 4.95
ORCL 180720P00049500 P Jul 20, 2018 49.5 4.20 7.15
ORCL 180720P00050000 P Jul 20, 2018 50.0 5.00 6.25
ORCL 180720P00050500 P Jul 20, 2018 50.5 5.60 6.50
ORCL 180720P00051000 P Jul 20, 2018 51.0 6.60 7.25
ORCL 180720P00051500 P Jul 20, 2018 51.5 5.90 9.15
ORCL 180720P00052000 P Jul 20, 2018 52.0 6.20 9.60
ORCL 180720P00052500 P Jul 20, 2018 52.5 6.95 10.05
ORCL 180720P00053000 P Jul 20, 2018 53.0 7.20 10.55
ORCL 180720P00054000 P Jul 20, 2018 54.0 8.15 11.65
ORCL 180720P00055000 P Jul 20, 2018 55.0 9.40 12.65
ORCL 180720P00060000 P Jul 20, 2018 60.0 14.30 17.60
ORCL 180720P00065000 P Jul 20, 2018 65.0 19.15 22.65
ORCL 180727C00036000 C Jul 27, 2018 36.0 6.50 9.95
ORCL 180727C00037000 C Jul 27, 2018 37.0 5.50 8.85
ORCL 180727C00038000 C Jul 27, 2018 38.0 4.60 7.75
ORCL 180727C00039000 C Jul 27, 2018 39.0 3.80 6.60
ORCL 180727C00040000 C Jul 27, 2018 40.0 2.64 5.75
ORCL 180727C00041000 C Jul 27, 2018 41.0 3.40 3.50
ORCL 180727C00042000 C Jul 27, 2018 42.0 2.53 2.59
ORCL 180727C00043000 C Jul 27, 2018 43.0 1.76 1.81
ORCL 180727C00044000 C Jul 27, 2018 44.0 1.10 1.16
ORCL 180727C00045000 C Jul 27, 2018 45.0 0.61 0.65
ORCL 180727C00046000 C Jul 27, 2018 46.0 0.30 0.35
ORCL 180727C00047000 C Jul 27, 2018 47.0 0.11 0.15
ORCL 180727C00048000 C Jul 27, 2018 48.0 0.05 0.09
ORCL 180727C00049000 C Jul 27, 2018 49.0 0.03 0.05
ORCL 180727C00050000 C Jul 27, 2018 50.0 0.00 0.04
ORCL 180727C00051000 C Jul 27, 2018 51.0 0.00 0.03
ORCL 180727C00052000 C Jul 27, 2018 52.0 0.00 0.03
ORCL 180727C00053000 C Jul 27, 2018 53.0 0.00 0.03
ORCL 180727C00054000 C Jul 27, 2018 54.0 0.00 0.02
ORCL 180727C00055000 C Jul 27, 2018 55.0 0.00 0.02
ORCL 180727P00036000 P Jul 27, 2018 36.0 0.00 0.07
ORCL 180727P00037000 P Jul 27, 2018 37.0 0.00 0.09
ORCL 180727P00038000 P Jul 27, 2018 38.0 0.05 0.11
ORCL 180727P00039000 P Jul 27, 2018 39.0 0.08 0.15
ORCL 180727P00040000 P Jul 27, 2018 40.0 0.15 0.20
ORCL 180727P00041000 P Jul 27, 2018 41.0 0.25 0.27
ORCL 180727P00042000 P Jul 27, 2018 42.0 0.38 0.41
ORCL 180727P00043000 P Jul 27, 2018 43.0 0.60 0.65
ORCL 180727P00044000 P Jul 27, 2018 44.0 0.92 1.03
ORCL 180727P00045000 P Jul 27, 2018 45.0 1.49 1.54
ORCL 180727P00046000 P Jul 27, 2018 46.0 2.17 2.47
ORCL 180727P00047000 P Jul 27, 2018 47.0 1.47 3.35
ORCL 180727P00048000 P Jul 27, 2018 48.0 2.24 5.60
ORCL 180727P00049000 P Jul 27, 2018 49.0 3.15 6.60
ORCL 180727P00050000 P Jul 27, 2018 50.0 5.85 6.00
ORCL 180727P00051000 P Jul 27, 2018 51.0 5.15 8.65
ORCL 180727P00052000 P Jul 27, 2018 52.0 5.70 9.65
ORCL 180727P00053000 P Jul 27, 2018 53.0 7.00 10.60
ORCL 180727P00054000 P Jul 27, 2018 54.0 7.90 11.65
ORCL 180727P00055000 P Jul 27, 2018 55.0 8.70 12.65
ORCL 180803C00036000 C Aug 03, 2018 36.0 6.70 9.60
ORCL 180803C00037000 C Aug 03, 2018 37.0 5.55 8.80
ORCL 180803C00038000 C Aug 03, 2018 38.0 4.75 7.80
ORCL 180803C00039000 C Aug 03, 2018 39.0 3.80 6.60
ORCL 180803C00040000 C Aug 03, 2018 40.0 2.67 5.70
ORCL 180803C00041000 C Aug 03, 2018 41.0 2.05 3.55
ORCL 180803C00042000 C Aug 03, 2018 42.0 2.62 2.66
ORCL 180803C00043000 C Aug 03, 2018 43.0 1.86 1.89
ORCL 180803C00044000 C Aug 03, 2018 44.0 1.21 1.26
ORCL 180803C00045000 C Aug 03, 2018 45.0 0.72 0.77
ORCL 180803C00046000 C Aug 03, 2018 46.0 0.38 0.44
ORCL 180803C00047000 C Aug 03, 2018 47.0 0.18 0.22
ORCL 180803C00048000 C Aug 03, 2018 48.0 0.08 0.12
ORCL 180803C00049000 C Aug 03, 2018 49.0 0.03 0.06
ORCL 180803C00050000 C Aug 03, 2018 50.0 0.00 0.04
ORCL 180803P00036000 P Aug 03, 2018 36.0 0.00 0.09
ORCL 180803P00037000 P Aug 03, 2018 37.0 0.05 0.10
ORCL 180803P00038000 P Aug 03, 2018 38.0 0.07 0.14
ORCL 180803P00039000 P Aug 03, 2018 39.0 0.11 0.17
ORCL 180803P00040000 P Aug 03, 2018 40.0 0.17 0.28
ORCL 180803P00041000 P Aug 03, 2018 41.0 0.30 0.33
ORCL 180803P00042000 P Aug 03, 2018 42.0 0.46 0.48
ORCL 180803P00043000 P Aug 03, 2018 43.0 0.69 0.74
ORCL 180803P00044000 P Aug 03, 2018 44.0 1.07 1.10
ORCL 180803P00045000 P Aug 03, 2018 45.0 1.58 1.64
ORCL 180803P00046000 P Aug 03, 2018 46.0 2.22 2.52
ORCL 180803P00047000 P Aug 03, 2018 47.0 1.57 3.30
ORCL 180803P00048000 P Aug 03, 2018 48.0 2.45 5.65
ORCL 180803P00049000 P Aug 03, 2018 49.0 3.40 6.70
ORCL 180803P00050000 P Aug 03, 2018 50.0 4.35 7.70
ORCL 180817C00035000 C Aug 17, 2018 35.0 7.80 10.25
ORCL 180817C00036000 C Aug 17, 2018 36.0 8.20 8.45
ORCL 180817C00037000 C Aug 17, 2018 37.0 7.25 8.15
ORCL 180817C00038000 C Aug 17, 2018 38.0 6.30 6.45
ORCL 180817C00039000 C Aug 17, 2018 39.0 3.95 5.80
ORCL 180817C00040000 C Aug 17, 2018 40.0 4.45 4.60
ORCL 180817C00041000 C Aug 17, 2018 41.0 3.55 3.70
ORCL 180817C00042000 C Aug 17, 2018 42.0 2.79 2.82
ORCL 180817C00043000 C Aug 17, 2018 43.0 2.06 2.09
ORCL 180817C00044000 C Aug 17, 2018 44.0 1.44 1.46
ORCL 180817C00045000 C Aug 17, 2018 45.0 0.95 0.96
ORCL 180817C00046000 C Aug 17, 2018 46.0 0.58 0.59
ORCL 180817C00047000 C Aug 17, 2018 47.0 0.33 0.35
ORCL 180817C00048000 C Aug 17, 2018 48.0 0.18 0.19
ORCL 180817C00049000 C Aug 17, 2018 49.0 0.10 0.11
ORCL 180817C00050000 C Aug 17, 2018 50.0 0.04 0.07
ORCL 180817C00052500 C Aug 17, 2018 52.5 0.00 0.03
ORCL 180817C00055000 C Aug 17, 2018 55.0 0.00 0.02
ORCL 180817C00060000 C Aug 17, 2018 60.0 0.00 0.02
ORCL 180817P00035000 P Aug 17, 2018 35.0 0.04 0.09
ORCL 180817P00036000 P Aug 17, 2018 36.0 0.06 0.11
ORCL 180817P00037000 P Aug 17, 2018 37.0 0.12 0.13
ORCL 180817P00038000 P Aug 17, 2018 38.0 0.17 0.18
ORCL 180817P00039000 P Aug 17, 2018 39.0 0.23 0.24
ORCL 180817P00040000 P Aug 17, 2018 40.0 0.30 0.32
ORCL 180817P00041000 P Aug 17, 2018 41.0 0.43 0.44
ORCL 180817P00042000 P Aug 17, 2018 42.0 0.61 0.63
ORCL 180817P00043000 P Aug 17, 2018 43.0 0.88 0.90
ORCL 180817P00044000 P Aug 17, 2018 44.0 1.26 1.28
ORCL 180817P00045000 P Aug 17, 2018 45.0 1.77 1.79
ORCL 180817P00046000 P Aug 17, 2018 46.0 2.40 2.44
ORCL 180817P00047000 P Aug 17, 2018 47.0 3.10 3.30
ORCL 180817P00048000 P Aug 17, 2018 48.0 2.63 5.30
ORCL 180817P00049000 P Aug 17, 2018 49.0 3.70 5.55
ORCL 180817P00050000 P Aug 17, 2018 50.0 5.65 6.75
ORCL 180817P00052500 P Aug 17, 2018 52.5 6.85 10.10
ORCL 180817P00055000 P Aug 17, 2018 55.0 9.30 12.65
ORCL 180817P00060000 P Aug 17, 2018 60.0 14.20 17.60
ORCL 180921C00023000 C Sep 21, 2018 23.0 19.50 23.00
ORCL 180921C00025000 C Sep 21, 2018 25.0 17.50 21.00
ORCL 180921C00026000 C Sep 21, 2018 26.0 16.50 19.85
ORCL 180921C00027000 C Sep 21, 2018 27.0 15.50 18.85
ORCL 180921C00028000 C Sep 21, 2018 28.0 14.50 18.00
ORCL 180921C00029000 C Sep 21, 2018 29.0 13.50 17.00
ORCL 180921C00030000 C Sep 21, 2018 30.0 12.55 14.50
ORCL 180921C00031000 C Sep 21, 2018 31.0 11.60 13.85
ORCL 180921C00032000 C Sep 21, 2018 32.0 10.60 12.50
ORCL 180921C00033000 C Sep 21, 2018 33.0 9.60 11.70
ORCL 180921C00034000 C Sep 21, 2018 34.0 8.65 10.70
ORCL 180921C00035000 C Sep 21, 2018 35.0 7.70 9.80
ORCL 180921C00036000 C Sep 21, 2018 36.0 6.75 8.70
ORCL 180921C00037000 C Sep 21, 2018 37.0 5.80 7.70
ORCL 180921C00038000 C Sep 21, 2018 38.0 4.90 6.75
ORCL 180921C00039000 C Sep 21, 2018 39.0 4.00 5.95
ORCL 180921C00040000 C Sep 21, 2018 40.0 4.55 5.00
ORCL 180921C00041000 C Sep 21, 2018 41.0 3.75 4.20
ORCL 180921C00042000 C Sep 21, 2018 42.0 3.30 3.40
ORCL 180921C00043000 C Sep 21, 2018 43.0 2.66 2.70
ORCL 180921C00044000 C Sep 21, 2018 44.0 2.07 2.10
ORCL 180921C00045000 C Sep 21, 2018 45.0 1.56 1.60
ORCL 180921C00046000 C Sep 21, 2018 46.0 1.14 1.17
ORCL 180921C00047000 C Sep 21, 2018 47.0 0.80 0.83
ORCL 180921C00048000 C Sep 21, 2018 48.0 0.55 0.57
ORCL 180921C00049000 C Sep 21, 2018 49.0 0.36 0.38
ORCL 180921C00050000 C Sep 21, 2018 50.0 0.22 0.24
ORCL 180921C00052500 C Sep 21, 2018 52.5 0.05 0.09
ORCL 180921C00055000 C Sep 21, 2018 55.0 0.01 0.04
ORCL 180921C00057500 C Sep 21, 2018 57.5 0.00 0.03
ORCL 180921C00060000 C Sep 21, 2018 60.0 0.00 0.02
ORCL 180921C00062500 C Sep 21, 2018 62.5 0.00 0.02
ORCL 180921C00065000 C Sep 21, 2018 65.0 0.00 0.02
ORCL 180921C00070000 C Sep 21, 2018 70.0 0.00 0.02
ORCL 180921C00075000 C Sep 21, 2018 75.0 0.00 0.02
ORCL 180921P00023000 P Sep 21, 2018 23.0 0.00 0.04
ORCL 180921P00025000 P Sep 21, 2018 25.0 0.00 0.04
ORCL 180921P00026000 P Sep 21, 2018 26.0 0.00 0.05
ORCL 180921P00027000 P Sep 21, 2018 27.0 0.00 0.05
ORCL 180921P00028000 P Sep 21, 2018 28.0 0.00 0.05
ORCL 180921P00029000 P Sep 21, 2018 29.0 0.00 0.08
ORCL 180921P00030000 P Sep 21, 2018 30.0 0.01 0.09
ORCL 180921P00031000 P Sep 21, 2018 31.0 0.03 0.10
ORCL 180921P00032000 P Sep 21, 2018 32.0 0.04 0.11
ORCL 180921P00033000 P Sep 21, 2018 33.0 0.06 0.13
ORCL 180921P00034000 P Sep 21, 2018 34.0 0.09 0.16
ORCL 180921P00035000 P Sep 21, 2018 35.0 0.12 0.19
ORCL 180921P00036000 P Sep 21, 2018 36.0 0.21 0.22
ORCL 180921P00037000 P Sep 21, 2018 37.0 0.27 0.29
ORCL 180921P00038000 P Sep 21, 2018 38.0 0.35 0.37
ORCL 180921P00039000 P Sep 21, 2018 39.0 0.45 0.49
ORCL 180921P00040000 P Sep 21, 2018 40.0 0.60 0.63
ORCL 180921P00041000 P Sep 21, 2018 41.0 0.79 0.82
ORCL 180921P00042000 P Sep 21, 2018 42.0 1.04 1.08
ORCL 180921P00043000 P Sep 21, 2018 43.0 1.36 1.40
ORCL 180921P00044000 P Sep 21, 2018 44.0 1.75 1.80
ORCL 180921P00045000 P Sep 21, 2018 45.0 2.27 2.30
ORCL 180921P00046000 P Sep 21, 2018 46.0 2.84 2.89
ORCL 180921P00047000 P Sep 21, 2018 47.0 3.45 3.65
ORCL 180921P00048000 P Sep 21, 2018 48.0 4.20 4.45
ORCL 180921P00049000 P Sep 21, 2018 49.0 4.85 5.65
ORCL 180921P00050000 P Sep 21, 2018 50.0 4.70 6.90
ORCL 180921P00052500 P Sep 21, 2018 52.5 6.95 10.15
ORCL 180921P00055000 P Sep 21, 2018 55.0 9.20 12.65
ORCL 180921P00057500 P Sep 21, 2018 57.5 11.80 15.15
ORCL 180921P00060000 P Sep 21, 2018 60.0 14.20 17.65
ORCL 180921P00062500 P Sep 21, 2018 62.5 16.60 20.15
ORCL 180921P00065000 P Sep 21, 2018 65.0 19.30 22.65
ORCL 180921P00070000 P Sep 21, 2018 70.0 24.10 27.65
ORCL 180921P00075000 P Sep 21, 2018 75.0 29.10 32.65
ORCL 181221C00029000 C Dec 21, 2018 29.0 15.10 15.75
ORCL 181221C00030000 C Dec 21, 2018 30.0 14.10 14.60
ORCL 181221C00031000 C Dec 21, 2018 31.0 13.00 14.20
ORCL 181221C00032000 C Dec 21, 2018 32.0 12.35 12.75
ORCL 181221C00033000 C Dec 21, 2018 33.0 11.25 12.50
ORCL 181221C00034000 C Dec 21, 2018 34.0 10.30 10.80
ORCL 181221C00035000 C Dec 21, 2018 35.0 9.45 10.05
ORCL 181221C00036000 C Dec 21, 2018 36.0 8.75 9.00
ORCL 181221C00037000 C Dec 21, 2018 37.0 7.90 8.10
ORCL 181221C00038000 C Dec 21, 2018 38.0 7.00 7.30
ORCL 181221C00039000 C Dec 21, 2018 39.0 6.25 6.45
ORCL 181221C00040000 C Dec 21, 2018 40.0 5.50 5.70
ORCL 181221C00041000 C Dec 21, 2018 41.0 4.70 5.00
ORCL 181221C00042000 C Dec 21, 2018 42.0 4.15 4.30
ORCL 181221C00043000 C Dec 21, 2018 43.0 3.55 3.65
ORCL 181221C00044000 C Dec 21, 2018 44.0 2.99 3.10
ORCL 181221C00045000 C Dec 21, 2018 45.0 2.49 2.57
ORCL 181221C00046000 C Dec 21, 2018 46.0 2.04 2.12
ORCL 181221C00047000 C Dec 21, 2018 47.0 1.64 1.76
ORCL 181221C00048000 C Dec 21, 2018 48.0 1.31 1.39
ORCL 181221C00049000 C Dec 21, 2018 49.0 1.03 1.10
ORCL 181221C00050000 C Dec 21, 2018 50.0 0.81 0.89
ORCL 181221C00052500 C Dec 21, 2018 52.5 0.41 0.46
ORCL 181221C00055000 C Dec 21, 2018 55.0 0.19 0.23
ORCL 181221C00060000 C Dec 21, 2018 60.0 0.03 0.06
ORCL 181221C00065000 C Dec 21, 2018 65.0 0.00 0.03
ORCL 181221C00070000 C Dec 21, 2018 70.0 0.00 0.02
ORCL 181221P00029000 P Dec 21, 2018 29.0 0.11 0.16
ORCL 181221P00030000 P Dec 21, 2018 30.0 0.13 0.18
ORCL 181221P00031000 P Dec 21, 2018 31.0 0.15 0.23
ORCL 181221P00032000 P Dec 21, 2018 32.0 0.20 0.26
ORCL 181221P00033000 P Dec 21, 2018 33.0 0.24 0.28
ORCL 181221P00034000 P Dec 21, 2018 34.0 0.30 0.38
ORCL 181221P00035000 P Dec 21, 2018 35.0 0.38 0.45
ORCL 181221P00036000 P Dec 21, 2018 36.0 0.48 0.57
ORCL 181221P00037000 P Dec 21, 2018 37.0 0.59 0.70
ORCL 181221P00038000 P Dec 21, 2018 38.0 0.75 0.85
ORCL 181221P00039000 P Dec 21, 2018 39.0 0.93 1.05
ORCL 181221P00040000 P Dec 21, 2018 40.0 1.16 1.27
ORCL 181221P00041000 P Dec 21, 2018 41.0 1.43 1.56
ORCL 181221P00042000 P Dec 21, 2018 42.0 1.74 1.89
ORCL 181221P00043000 P Dec 21, 2018 43.0 2.12 2.24
ORCL 181221P00044000 P Dec 21, 2018 44.0 2.55 2.69
ORCL 181221P00045000 P Dec 21, 2018 45.0 3.00 3.20
ORCL 181221P00046000 P Dec 21, 2018 46.0 3.55 3.75
ORCL 181221P00047000 P Dec 21, 2018 47.0 4.20 4.35
ORCL 181221P00048000 P Dec 21, 2018 48.0 4.85 5.05
ORCL 181221P00049000 P Dec 21, 2018 49.0 5.60 5.75
ORCL 181221P00050000 P Dec 21, 2018 50.0 6.30 6.60
ORCL 181221P00052500 P Dec 21, 2018 52.5 8.50 8.85
ORCL 181221P00055000 P Dec 21, 2018 55.0 9.80 12.30
ORCL 181221P00060000 P Dec 21, 2018 60.0 14.10 17.65
ORCL 181221P00065000 P Dec 21, 2018 65.0 19.10 22.65
ORCL 181221P00070000 P Dec 21, 2018 70.0 23.60 28.30
ORCL 190118C00020000 C Jan 18, 2019 20.0 22.55 25.85
ORCL 190118C00023000 C Jan 18, 2019 23.0 19.30 23.05
ORCL 190118C00025000 C Jan 18, 2019 25.0 17.70 20.50
ORCL 190118C00026000 C Jan 18, 2019 26.0 18.20 19.05
ORCL 190118C00027000 C Jan 18, 2019 27.0 16.85 18.40
ORCL 190118C00028000 C Jan 18, 2019 28.0 16.05 16.65
ORCL 190118C00029000 C Jan 18, 2019 29.0 15.15 15.70
ORCL 190118C00030000 C Jan 18, 2019 30.0 14.25 14.80
ORCL 190118C00031000 C Jan 18, 2019 31.0 13.40 13.95
ORCL 190118C00032000 C Jan 18, 2019 32.0 12.35 12.90
ORCL 190118C00033000 C Jan 18, 2019 33.0 11.60 12.35
ORCL 190118C00034000 C Jan 18, 2019 34.0 10.40 11.00
ORCL 190118C00035000 C Jan 18, 2019 35.0 9.55 10.50
ORCL 190118C00036000 C Jan 18, 2019 36.0 8.75 9.20
ORCL 190118C00037000 C Jan 18, 2019 37.0 8.00 8.25
ORCL 190118C00038000 C Jan 18, 2019 38.0 7.25 7.40
ORCL 190118C00039000 C Jan 18, 2019 39.0 6.35 6.60
ORCL 190118C00040000 C Jan 18, 2019 40.0 5.70 5.80
ORCL 190118C00041000 C Jan 18, 2019 41.0 5.00 5.10
ORCL 190118C00042000 C Jan 18, 2019 42.0 4.35 4.40
ORCL 190118C00043000 C Jan 18, 2019 43.0 3.75 3.80
ORCL 190118C00044000 C Jan 18, 2019 44.0 3.15 3.25
ORCL 190118C00045000 C Jan 18, 2019 45.0 2.70 2.71
ORCL 190118C00046000 C Jan 18, 2019 46.0 2.23 2.26
ORCL 190118C00047000 C Jan 18, 2019 47.0 1.84 1.86
ORCL 190118C00048000 C Jan 18, 2019 48.0 1.50 1.52
ORCL 190118C00049000 C Jan 18, 2019 49.0 1.21 1.23
ORCL 190118C00050000 C Jan 18, 2019 50.0 0.96 0.98
ORCL 190118C00052500 C Jan 18, 2019 52.5 0.53 0.54
ORCL 190118C00055000 C Jan 18, 2019 55.0 0.27 0.29
ORCL 190118C00057500 C Jan 18, 2019 57.5 0.13 0.17
ORCL 190118C00060000 C Jan 18, 2019 60.0 0.06 0.10
ORCL 190118C00062500 C Jan 18, 2019 62.5 0.03 0.06
ORCL 190118C00065000 C Jan 18, 2019 65.0 0.03 0.04
ORCL 190118C00070000 C Jan 18, 2019 70.0 0.00 0.03
ORCL 190118C00075000 C Jan 18, 2019 75.0 0.00 0.03
ORCL 190118P00020000 P Jan 18, 2019 20.0 0.00 0.04
ORCL 190118P00023000 P Jan 18, 2019 23.0 0.03 0.07
ORCL 190118P00025000 P Jan 18, 2019 25.0 0.05 0.09
ORCL 190118P00026000 P Jan 18, 2019 26.0 0.06 0.11
ORCL 190118P00027000 P Jan 18, 2019 27.0 0.08 0.13
ORCL 190118P00028000 P Jan 18, 2019 28.0 0.10 0.16
ORCL 190118P00029000 P Jan 18, 2019 29.0 0.13 0.18
ORCL 190118P00030000 P Jan 18, 2019 30.0 0.16 0.22
ORCL 190118P00031000 P Jan 18, 2019 31.0 0.20 0.24
ORCL 190118P00032000 P Jan 18, 2019 32.0 0.26 0.28
ORCL 190118P00033000 P Jan 18, 2019 33.0 0.31 0.34
ORCL 190118P00034000 P Jan 18, 2019 34.0 0.39 0.41
ORCL 190118P00035000 P Jan 18, 2019 35.0 0.48 0.50
ORCL 190118P00036000 P Jan 18, 2019 36.0 0.59 0.61
ORCL 190118P00037000 P Jan 18, 2019 37.0 0.72 0.75
ORCL 190118P00038000 P Jan 18, 2019 38.0 0.90 0.92
ORCL 190118P00039000 P Jan 18, 2019 39.0 1.09 1.12
ORCL 190118P00040000 P Jan 18, 2019 40.0 1.34 1.36
ORCL 190118P00041000 P Jan 18, 2019 41.0 1.62 1.64
ORCL 190118P00042000 P Jan 18, 2019 42.0 1.96 1.98
ORCL 190118P00043000 P Jan 18, 2019 43.0 2.33 2.36
ORCL 190118P00044000 P Jan 18, 2019 44.0 2.77 2.80
ORCL 190118P00045000 P Jan 18, 2019 45.0 3.25 3.30
ORCL 190118P00046000 P Jan 18, 2019 46.0 3.80 3.85
ORCL 190118P00047000 P Jan 18, 2019 47.0 4.40 4.45
ORCL 190118P00048000 P Jan 18, 2019 48.0 5.05 5.15
ORCL 190118P00049000 P Jan 18, 2019 49.0 5.75 5.85
ORCL 190118P00050000 P Jan 18, 2019 50.0 6.50 6.65
ORCL 190118P00052500 P Jan 18, 2019 52.5 7.80 9.00
ORCL 190118P00055000 P Jan 18, 2019 55.0 10.80 11.20
ORCL 190118P00057500 P Jan 18, 2019 57.5 12.45 15.05
ORCL 190118P00060000 P Jan 18, 2019 60.0 14.35 17.55
ORCL 190118P00062500 P Jan 18, 2019 62.5 16.45 20.20
ORCL 190118P00065000 P Jan 18, 2019 65.0 19.55 22.65
ORCL 190118P00070000 P Jan 18, 2019 70.0 23.80 27.65
ORCL 190118P00075000 P Jan 18, 2019 75.0 28.85 32.65
ORCL 190621C00023000 C Jun 21, 2019 23.0 20.70 22.05
ORCL 190621C00025000 C Jun 21, 2019 25.0 18.30 20.35
ORCL 190621C00030000 C Jun 21, 2019 30.0 14.60 15.15
ORCL 190621C00035000 C Jun 21, 2019 35.0 10.25 10.80
ORCL 190621C00038000 C Jun 21, 2019 38.0 8.05 8.25
ORCL 190621C00040000 C Jun 21, 2019 40.0 6.60 6.85
ORCL 190621C00043000 C Jun 21, 2019 43.0 4.80 5.00
ORCL 190621C00045000 C Jun 21, 2019 45.0 3.80 3.95
ORCL 190621C00047000 C Jun 21, 2019 47.0 2.94 3.05
ORCL 190621C00050000 C Jun 21, 2019 50.0 1.91 2.06
ORCL 190621C00052500 C Jun 21, 2019 52.5 1.30 1.44
ORCL 190621C00055000 C Jun 21, 2019 55.0 0.86 0.90
ORCL 190621C00060000 C Jun 21, 2019 60.0 0.35 0.44
ORCL 190621C00065000 C Jun 21, 2019 65.0 0.14 0.20
ORCL 190621P00023000 P Jun 21, 2019 23.0 0.10 0.14
ORCL 190621P00025000 P Jun 21, 2019 25.0 0.15 0.20
ORCL 190621P00030000 P Jun 21, 2019 30.0 0.39 0.41
ORCL 190621P00035000 P Jun 21, 2019 35.0 0.92 1.00
ORCL 190621P00038000 P Jun 21, 2019 38.0 1.51 1.64
ORCL 190621P00040000 P Jun 21, 2019 40.0 2.06 2.20
ORCL 190621P00043000 P Jun 21, 2019 43.0 3.15 3.35
ORCL 190621P00045000 P Jun 21, 2019 45.0 4.10 4.25
ORCL 190621P00047000 P Jun 21, 2019 47.0 5.15 5.35
ORCL 190621P00050000 P Jun 21, 2019 50.0 7.15 7.35
ORCL 190621P00052500 P Jun 21, 2019 52.5 9.00 9.30
ORCL 190621P00055000 P Jun 21, 2019 55.0 11.15 11.90
ORCL 190621P00060000 P Jun 21, 2019 60.0 15.60 17.10
ORCL 190621P00065000 P Jun 21, 2019 65.0 18.60 23.40
ORCL 200117C00023000 C Jan 17, 2020 23.0 19.05 23.80
ORCL 200117C00025000 C Jan 17, 2020 25.0 18.50 22.00
ORCL 200117C00028000 C Jan 17, 2020 28.0 14.60 19.40
ORCL 200117C00030000 C Jan 17, 2020 30.0 14.20 17.95
ORCL 200117C00033000 C Jan 17, 2020 33.0 11.40 15.00
ORCL 200117C00035000 C Jan 17, 2020 35.0 10.85 11.55
ORCL 200117C00038000 C Jan 17, 2020 38.0 8.90 9.40
ORCL 200117C00040000 C Jan 17, 2020 40.0 7.75 8.00
ORCL 200117C00043000 C Jan 17, 2020 43.0 6.05 6.30
ORCL 200117C00045000 C Jan 17, 2020 45.0 5.05 5.40
ORCL 200117C00047000 C Jan 17, 2020 47.0 4.15 4.35
ORCL 200117C00050000 C Jan 17, 2020 50.0 3.05 3.35
ORCL 200117C00052500 C Jan 17, 2020 52.5 2.35 2.60
ORCL 200117C00055000 C Jan 17, 2020 55.0 1.78 1.99
ORCL 200117C00057500 C Jan 17, 2020 57.5 1.31 1.50
ORCL 200117C00060000 C Jan 17, 2020 60.0 0.97 1.16
ORCL 200117C00062500 C Jan 17, 2020 62.5 0.72 0.90
ORCL 200117C00065000 C Jan 17, 2020 65.0 0.52 0.70
ORCL 200117C00070000 C Jan 17, 2020 70.0 0.27 0.43
ORCL 200117C00075000 C Jan 17, 2020 75.0 0.13 0.28
ORCL 200117P00023000 P Jan 17, 2020 23.0 0.25 0.35
ORCL 200117P00025000 P Jan 17, 2020 25.0 0.35 0.49
ORCL 200117P00028000 P Jan 17, 2020 28.0 0.56 0.70
ORCL 200117P00030000 P Jan 17, 2020 30.0 0.76 0.88
ORCL 200117P00033000 P Jan 17, 2020 33.0 1.18 1.31
ORCL 200117P00035000 P Jan 17, 2020 35.0 1.57 1.71
ORCL 200117P00038000 P Jan 17, 2020 38.0 2.30 2.49
ORCL 200117P00040000 P Jan 17, 2020 40.0 2.93 3.15
ORCL 200117P00043000 P Jan 17, 2020 43.0 4.05 4.35
ORCL 200117P00045000 P Jan 17, 2020 45.0 5.00 5.30
ORCL 200117P00047000 P Jan 17, 2020 47.0 6.05 6.40
ORCL 200117P00050000 P Jan 17, 2020 50.0 7.90 8.25
ORCL 200117P00052500 P Jan 17, 2020 52.5 9.70 10.00
ORCL 200117P00055000 P Jan 17, 2020 55.0 11.65 11.95
ORCL 200117P00057500 P Jan 17, 2020 57.5 11.90 16.35
ORCL 200117P00060000 P Jan 17, 2020 60.0 13.90 18.40
ORCL 200117P00062500 P Jan 17, 2020 62.5 16.15 21.00
ORCL 200117P00065000 P Jan 17, 2020 65.0 18.60 23.35
ORCL 200117P00070000 P Jan 17, 2020 70.0 23.60 28.35
ORCL 200117P00075000 P Jan 17, 2020 75.0 28.55 33.40
OPRA data is delayed 15 minutes.