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 (2015-08-14)Premium Content

Oracle Corp (ORCL)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150904C00029000 C 09/04/15 29.0 7.70 8.30
ORCL 150904C00029500 C 09/04/15 29.5 7.20 7.85
ORCL 150904C00030000 C 09/04/15 30.0 6.70 7.30
ORCL 150904C00030500 C 09/04/15 30.5 6.20 6.80
ORCL 150904C00031000 C 09/04/15 31.0 5.70 6.30
ORCL 150904C00031500 C 09/04/15 31.5 5.20 5.85
ORCL 150904C00032000 C 09/04/15 32.0 4.65 5.30
ORCL 150904C00032500 C 09/04/15 32.5 4.15 4.85
ORCL 150904C00033000 C 09/04/15 33.0 3.75 4.30
ORCL 150904C00033500 C 09/04/15 33.5 3.25 3.80
ORCL 150904C00034000 C 09/04/15 34.0 2.69 3.30
ORCL 150904C00034500 C 09/04/15 34.5 2.19 2.79
ORCL 150904C00035000 C 09/04/15 35.0 1.70 2.31
ORCL 150904C00035500 C 09/04/15 35.5 1.26 1.79
ORCL 150904C00036000 C 09/04/15 36.0 0.81 1.26
ORCL 150904C00036500 C 09/04/15 36.5 0.47 0.61
ORCL 150904C00037000 C 09/04/15 37.0 0.18 0.24
ORCL 150904C00037500 C 09/04/15 37.5 0.04 0.09
ORCL 150904C00038000 C 09/04/15 38.0 0.01 0.08
ORCL 150904C00038500 C 09/04/15 38.5 0.00 0.09
ORCL 150904C00039000 C 09/04/15 39.0 0.00 0.12
ORCL 150904C00039500 C 09/04/15 39.5 0.00 0.11
ORCL 150904C00040000 C 09/04/15 40.0 0.00 0.05
ORCL 150904C00040500 C 09/04/15 40.5 0.00 0.11
ORCL 150904C00041000 C 09/04/15 41.0 0.00 0.02
ORCL 150904C00041500 C 09/04/15 41.5 0.00 0.11
ORCL 150904C00042000 C 09/04/15 42.0 0.00 0.11
ORCL 150904C00042500 C 09/04/15 42.5 0.00 0.20
ORCL 150904C00043000 C 09/04/15 43.0 0.00 0.13
ORCL 150904C00043500 C 09/04/15 43.5 0.00 0.20
ORCL 150904C00044000 C 09/04/15 44.0 0.00 0.09
ORCL 150904C00044500 C 09/04/15 44.5 0.00 0.20
ORCL 150904C00045000 C 09/04/15 45.0 0.00 0.15
ORCL 150904C00045500 C 09/04/15 45.5 0.00 0.20
ORCL 150904C00046000 C 09/04/15 46.0 0.00 0.20
ORCL 150904C00046500 C 09/04/15 46.5 0.00 0.20
ORCL 150904C00047000 C 09/04/15 47.0 0.00 0.17
ORCL 150904C00047500 C 09/04/15 47.5 0.00 0.20
ORCL 150904C00048000 C 09/04/15 48.0 0.00 0.11
ORCL 150904C00048500 C 09/04/15 48.5 0.00 0.20
ORCL 150904P00029000 P 09/04/15 29.0 0.00 0.11
ORCL 150904P00029500 P 09/04/15 29.5 0.00 0.11
ORCL 150904P00030000 P 09/04/15 30.0 0.00 0.21
ORCL 150904P00030500 P 09/04/15 30.5 0.00 0.11
ORCL 150904P00031000 P 09/04/15 31.0 0.00 0.21
ORCL 150904P00031500 P 09/04/15 31.5 0.00 0.11
ORCL 150904P00032000 P 09/04/15 32.0 0.00 0.21
ORCL 150904P00032500 P 09/04/15 32.5 0.00 0.21
ORCL 150904P00033000 P 09/04/15 33.0 0.00 0.11
ORCL 150904P00033500 P 09/04/15 33.5 0.00 0.11
ORCL 150904P00034000 P 09/04/15 34.0 0.00 0.11
ORCL 150904P00034500 P 09/04/15 34.5 0.00 0.07
ORCL 150904P00035000 P 09/04/15 35.0 0.00 0.04
ORCL 150904P00035500 P 09/04/15 35.5 0.00 0.03
ORCL 150904P00036000 P 09/04/15 36.0 0.02 0.08
ORCL 150904P00036500 P 09/04/15 36.5 0.08 0.11
ORCL 150904P00037000 P 09/04/15 37.0 0.27 0.31
ORCL 150904P00037500 P 09/04/15 37.5 0.54 0.78
ORCL 150904P00038000 P 09/04/15 38.0 0.76 1.25
ORCL 150904P00038500 P 09/04/15 38.5 1.22 1.74
ORCL 150904P00039000 P 09/04/15 39.0 1.71 2.23
ORCL 150904P00039500 P 09/04/15 39.5 2.22 2.80
ORCL 150904P00040000 P 09/04/15 40.0 2.70 3.25
ORCL 150904P00040500 P 09/04/15 40.5 3.15 3.75
ORCL 150904P00041000 P 09/04/15 41.0 3.70 4.25
ORCL 150904P00041500 P 09/04/15 41.5 4.15 4.75
ORCL 150904P00042000 P 09/04/15 42.0 4.80 5.25
ORCL 150904P00042500 P 09/04/15 42.5 5.20 5.75
ORCL 150904P00043000 P 09/04/15 43.0 5.70 6.25
ORCL 150904P00043500 P 09/04/15 43.5 6.30 6.75
ORCL 150904P00044000 P 09/04/15 44.0 6.70 7.25
ORCL 150904P00044500 P 09/04/15 44.5 7.15 7.75
ORCL 150904P00045000 P 09/04/15 45.0 7.65 8.25
ORCL 150904P00045500 P 09/04/15 45.5 8.20 8.80
ORCL 150904P00046000 P 09/04/15 46.0 8.65 9.35
ORCL 150904P00046500 P 09/04/15 46.5 9.15 9.85
ORCL 150904P00047000 P 09/04/15 47.0 8.30 11.55
ORCL 150904P00047500 P 09/04/15 47.5 8.75 10.75
ORCL 150904P00048000 P 09/04/15 48.0 9.30 11.55
ORCL 150904P00048500 P 09/04/15 48.5 11.15 11.80
ORCL 150911C00029000 C 09/11/15 29.0 7.75 8.05
ORCL 150911C00029500 C 09/11/15 29.5 7.25 7.80
ORCL 150911C00030000 C 09/11/15 30.0 6.75 7.30
ORCL 150911C00030500 C 09/11/15 30.5 6.25 6.55
ORCL 150911C00031000 C 09/11/15 31.0 5.60 6.35
ORCL 150911C00031500 C 09/11/15 31.5 5.40 5.50
ORCL 150911C00032000 C 09/11/15 32.0 4.75 5.30
ORCL 150911C00032500 C 09/11/15 32.5 4.15 4.85
ORCL 150911C00033000 C 09/11/15 33.0 3.85 4.35
ORCL 150911C00033500 C 09/11/15 33.5 3.15 3.85
ORCL 150911C00034000 C 09/11/15 34.0 2.65 3.35
ORCL 150911C00034500 C 09/11/15 34.5 2.30 2.84
ORCL 150911C00035000 C 09/11/15 35.0 1.79 2.36
ORCL 150911C00035500 C 09/11/15 35.5 1.43 1.62
ORCL 150911C00036000 C 09/11/15 36.0 1.06 1.23
ORCL 150911C00036500 C 09/11/15 36.5 0.73 0.77
ORCL 150911C00037000 C 09/11/15 37.0 0.44 0.52
ORCL 150911C00037500 C 09/11/15 37.5 0.23 0.29
ORCL 150911C00038000 C 09/11/15 38.0 0.10 0.15
ORCL 150911C00038500 C 09/11/15 38.5 0.03 0.10
ORCL 150911C00039000 C 09/11/15 39.0 0.00 0.14
ORCL 150911C00039500 C 09/11/15 39.5 0.00 0.12
ORCL 150911C00040000 C 09/11/15 40.0 0.00 0.11
ORCL 150911C00040500 C 09/11/15 40.5 0.00 0.11
ORCL 150911C00041000 C 09/11/15 41.0 0.00 0.11
ORCL 150911C00041500 C 09/11/15 41.5 0.00 0.11
ORCL 150911C00042000 C 09/11/15 42.0 0.00 0.03
ORCL 150911C00042500 C 09/11/15 42.5 0.00 0.11
ORCL 150911C00043000 C 09/11/15 43.0 0.00 0.19
ORCL 150911C00043500 C 09/11/15 43.5 0.00 0.13
ORCL 150911C00044000 C 09/11/15 44.0 0.00 0.13
ORCL 150911C00044500 C 09/11/15 44.5 0.00 0.25
ORCL 150911C00045000 C 09/11/15 45.0 0.00 0.17
ORCL 150911C00045500 C 09/11/15 45.5 0.00 0.25
ORCL 150911C00046000 C 09/11/15 46.0 0.00 0.25
ORCL 150911C00046500 C 09/11/15 46.5 0.00 0.25
ORCL 150911C00047000 C 09/11/15 47.0 0.00 0.17
ORCL 150911C00047500 C 09/11/15 47.5 0.00 0.25
ORCL 150911C00048000 C 09/11/15 48.0 0.00 0.12
ORCL 150911C00048500 C 09/11/15 48.5 0.00 0.25
ORCL 150911P00029000 P 09/11/15 29.0 0.00 0.11
ORCL 150911P00029500 P 09/11/15 29.5 0.00 0.11
ORCL 150911P00030000 P 09/11/15 30.0 0.00 0.12
ORCL 150911P00030500 P 09/11/15 30.5 0.00 0.11
ORCL 150911P00031000 P 09/11/15 31.0 0.00 0.20
ORCL 150911P00031500 P 09/11/15 31.5 0.00 0.10
ORCL 150911P00032000 P 09/11/15 32.0 0.00 0.13
ORCL 150911P00032500 P 09/11/15 32.5 0.00 0.25
ORCL 150911P00033000 P 09/11/15 33.0 0.01 0.25
ORCL 150911P00033500 P 09/11/15 33.5 0.01 0.25
ORCL 150911P00034000 P 09/11/15 34.0 0.02 0.15
ORCL 150911P00034500 P 09/11/15 34.5 0.04 0.14
ORCL 150911P00035000 P 09/11/15 35.0 0.07 0.13
ORCL 150911P00035500 P 09/11/15 35.5 0.11 0.15
ORCL 150911P00036000 P 09/11/15 36.0 0.18 0.23
ORCL 150911P00036500 P 09/11/15 36.5 0.30 0.37
ORCL 150911P00037000 P 09/11/15 37.0 0.53 0.57
ORCL 150911P00037500 P 09/11/15 37.5 0.79 0.87
ORCL 150911P00038000 P 09/11/15 38.0 1.15 1.24
ORCL 150911P00038500 P 09/11/15 38.5 1.30 1.83
ORCL 150911P00039000 P 09/11/15 39.0 1.75 2.26
ORCL 150911P00039500 P 09/11/15 39.5 2.23 2.78
ORCL 150911P00040000 P 09/11/15 40.0 2.73 3.25
ORCL 150911P00040500 P 09/11/15 40.5 3.20 3.75
ORCL 150911P00041000 P 09/11/15 41.0 3.75 4.30
ORCL 150911P00041500 P 09/11/15 41.5 4.20 4.75
ORCL 150911P00042000 P 09/11/15 42.0 4.75 5.25
ORCL 150911P00042500 P 09/11/15 42.5 5.15 5.80
ORCL 150911P00043000 P 09/11/15 43.0 5.65 6.30
ORCL 150911P00043500 P 09/11/15 43.5 6.15 6.80
ORCL 150911P00044000 P 09/11/15 44.0 6.70 7.30
ORCL 150911P00044500 P 09/11/15 44.5 7.05 7.80
ORCL 150911P00045000 P 09/11/15 45.0 7.55 8.30
ORCL 150911P00045500 P 09/11/15 45.5 8.00 8.75
ORCL 150911P00046000 P 09/11/15 46.0 8.55 9.30
ORCL 150911P00046500 P 09/11/15 46.5 9.00 9.80
ORCL 150911P00047000 P 09/11/15 47.0 8.25 11.55
ORCL 150911P00047500 P 09/11/15 47.5 8.75 10.85
ORCL 150911P00048000 P 09/11/15 48.0 10.60 11.30
ORCL 150911P00048500 P 09/11/15 48.5 10.40 11.80
ORCL 150918C00024000 C 09/18/15 24.0 12.75 13.45
ORCL 150918C00025000 C 09/18/15 25.0 11.75 12.40
ORCL 150918C00026000 C 09/18/15 26.0 10.75 11.65
ORCL 150918C00027000 C 09/18/15 27.0 9.75 10.35
ORCL 150918C00028000 C 09/18/15 28.0 8.75 9.35
ORCL 150918C00029000 C 09/18/15 29.0 7.80 8.35
ORCL 150918C00030000 C 09/18/15 30.0 6.80 7.35
ORCL 150918C00030500 C 09/18/15 30.5 6.30 6.85
ORCL 150918C00031000 C 09/18/15 31.0 5.85 6.40
ORCL 150918C00031500 C 09/18/15 31.5 5.35 5.90
ORCL 150918C00032000 C 09/18/15 32.0 4.85 5.40
ORCL 150918C00032500 C 09/18/15 32.5 4.40 4.90
ORCL 150918C00033000 C 09/18/15 33.0 3.95 4.45
ORCL 150918C00033500 C 09/18/15 33.5 3.50 4.00
ORCL 150918C00034000 C 09/18/15 34.0 3.15 3.30
ORCL 150918C00034500 C 09/18/15 34.5 2.70 2.86
ORCL 150918C00035000 C 09/18/15 35.0 2.30 2.44
ORCL 150918C00035500 C 09/18/15 35.5 1.92 2.07
ORCL 150918C00036000 C 09/18/15 36.0 1.58 1.68
ORCL 150918C00036500 C 09/18/15 36.5 1.27 1.35
ORCL 150918C00037000 C 09/18/15 37.0 0.99 1.04
ORCL 150918C00037500 C 09/18/15 37.5 0.75 0.82
ORCL 150918C00038000 C 09/18/15 38.0 0.55 0.61
ORCL 150918C00038500 C 09/18/15 38.5 0.38 0.42
ORCL 150918C00039000 C 09/18/15 39.0 0.26 0.29
ORCL 150918C00039500 C 09/18/15 39.5 0.18 0.21
ORCL 150918C00040000 C 09/18/15 40.0 0.13 0.14
ORCL 150918C00040500 C 09/18/15 40.5 0.08 0.10
ORCL 150918C00041000 C 09/18/15 41.0 0.05 0.07
ORCL 150918C00041500 C 09/18/15 41.5 0.02 0.06
ORCL 150918C00042000 C 09/18/15 42.0 0.02 0.04
ORCL 150918C00042500 C 09/18/15 42.5 0.00 0.04
ORCL 150918C00043000 C 09/18/15 43.0 0.00 0.02
ORCL 150918C00043500 C 09/18/15 43.5 0.00 0.04
ORCL 150918C00044000 C 09/18/15 44.0 0.01 0.03
ORCL 150918C00044500 C 09/18/15 44.5 0.00 0.04
ORCL 150918C00045000 C 09/18/15 45.0 0.00 0.01
ORCL 150918C00045500 C 09/18/15 45.5 0.00 0.04
ORCL 150918C00046000 C 09/18/15 46.0 0.00 0.03
ORCL 150918C00046500 C 09/18/15 46.5 0.00 0.04
ORCL 150918C00047000 C 09/18/15 47.0 0.00 0.04
ORCL 150918C00047500 C 09/18/15 47.5 0.00 0.04
ORCL 150918C00048000 C 09/18/15 48.0 0.00 0.04
ORCL 150918C00048500 C 09/18/15 48.5 0.00 0.04
ORCL 150918C00049000 C 09/18/15 49.0 0.01 0.04
ORCL 150918C00049500 C 09/18/15 49.5 0.00 0.04
ORCL 150918C00050000 C 09/18/15 50.0 0.00 0.01
ORCL 150918C00050500 C 09/18/15 50.5 0.00 0.04
ORCL 150918C00051000 C 09/18/15 51.0 0.00 0.04
ORCL 150918C00051500 C 09/18/15 51.5 0.00 0.04
ORCL 150918C00052000 C 09/18/15 52.0 0.00 0.04
ORCL 150918C00052500 C 09/18/15 52.5 0.00 0.01
ORCL 150918C00053000 C 09/18/15 53.0 0.00 0.04
ORCL 150918C00055000 C 09/18/15 55.0 0.00 0.04
ORCL 150918P00024000 P 09/18/15 24.0 0.00 0.05
ORCL 150918P00025000 P 09/18/15 25.0 0.00 0.05
ORCL 150918P00026000 P 09/18/15 26.0 0.00 0.05
ORCL 150918P00027000 P 09/18/15 27.0 0.01 0.05
ORCL 150918P00028000 P 09/18/15 28.0 0.02 0.06
ORCL 150918P00029000 P 09/18/15 29.0 0.02 0.07
ORCL 150918P00030000 P 09/18/15 30.0 0.04 0.10
ORCL 150918P00030500 P 09/18/15 30.5 0.05 0.11
ORCL 150918P00031000 P 09/18/15 31.0 0.06 0.12
ORCL 150918P00031500 P 09/18/15 31.5 0.07 0.13
ORCL 150918P00032000 P 09/18/15 32.0 0.09 0.13
ORCL 150918P00032500 P 09/18/15 32.5 0.11 0.15
ORCL 150918P00033000 P 09/18/15 33.0 0.14 0.17
ORCL 150918P00033500 P 09/18/15 33.5 0.19 0.23
ORCL 150918P00034000 P 09/18/15 34.0 0.23 0.28
ORCL 150918P00034500 P 09/18/15 34.5 0.31 0.36
ORCL 150918P00035000 P 09/18/15 35.0 0.40 0.45
ORCL 150918P00035500 P 09/18/15 35.5 0.51 0.57
ORCL 150918P00036000 P 09/18/15 36.0 0.65 0.72
ORCL 150918P00036500 P 09/18/15 36.5 0.85 0.90
ORCL 150918P00037000 P 09/18/15 37.0 1.06 1.12
ORCL 150918P00037500 P 09/18/15 37.5 1.29 1.38
ORCL 150918P00038000 P 09/18/15 38.0 1.59 1.68
ORCL 150918P00038500 P 09/18/15 38.5 1.94 2.02
ORCL 150918P00039000 P 09/18/15 39.0 2.29 2.40
ORCL 150918P00039500 P 09/18/15 39.5 2.70 2.83
ORCL 150918P00040000 P 09/18/15 40.0 3.10 3.30
ORCL 150918P00040500 P 09/18/15 40.5 3.30 3.85
ORCL 150918P00041000 P 09/18/15 41.0 4.00 4.30
ORCL 150918P00041500 P 09/18/15 41.5 4.25 4.80
ORCL 150918P00042000 P 09/18/15 42.0 4.95 5.25
ORCL 150918P00042500 P 09/18/15 42.5 5.35 5.80
ORCL 150918P00043000 P 09/18/15 43.0 5.95 6.25
ORCL 150918P00043500 P 09/18/15 43.5 6.30 6.75
ORCL 150918P00044000 P 09/18/15 44.0 6.95 7.25
ORCL 150918P00044500 P 09/18/15 44.5 7.15 7.75
ORCL 150918P00045000 P 09/18/15 45.0 7.85 8.25
ORCL 150918P00045500 P 09/18/15 45.5 8.15 8.80
ORCL 150918P00046000 P 09/18/15 46.0 8.70 9.25
ORCL 150918P00046500 P 09/18/15 46.5 9.25 9.80
ORCL 150918P00047000 P 09/18/15 47.0 9.70 10.25
ORCL 150918P00047500 P 09/18/15 47.5 8.75 11.10
ORCL 150918P00048000 P 09/18/15 48.0 9.20 11.25
ORCL 150918P00048500 P 09/18/15 48.5 9.75 11.85
ORCL 150918P00049000 P 09/18/15 49.0 11.65 12.30
ORCL 150918P00049500 P 09/18/15 49.5 12.10 12.85
ORCL 150918P00050000 P 09/18/15 50.0 12.65 13.35
ORCL 150918P00050500 P 09/18/15 50.5 11.95 13.75
ORCL 150918P00051000 P 09/18/15 51.0 12.60 14.25
ORCL 150918P00051500 P 09/18/15 51.5 14.05 14.80
ORCL 150918P00052000 P 09/18/15 52.0 13.60 15.35
ORCL 150918P00052500 P 09/18/15 52.5 13.75 15.75
ORCL 150918P00053000 P 09/18/15 53.0 15.60 16.40
ORCL 150918P00055000 P 09/18/15 55.0 17.65 18.30
ORCL 150925C00025000 C 09/25/15 25.0 11.10 12.65
ORCL 150925C00029000 C 09/25/15 29.0 7.65 8.40
ORCL 150925C00030000 C 09/25/15 30.0 6.50 7.40
ORCL 150925C00031000 C 09/25/15 31.0 5.55 6.45
ORCL 150925C00031500 C 09/25/15 31.5 5.10 5.95
ORCL 150925C00032000 C 09/25/15 32.0 4.75 5.50
ORCL 150925C00032500 C 09/25/15 32.5 4.35 5.00
ORCL 150925C00033000 C 09/25/15 33.0 3.90 4.55
ORCL 150925C00033500 C 09/25/15 33.5 3.65 3.85
ORCL 150925C00034000 C 09/25/15 34.0 3.20 3.40
ORCL 150925C00034500 C 09/25/15 34.5 2.78 2.97
ORCL 150925C00035000 C 09/25/15 35.0 2.37 2.56
ORCL 150925C00035500 C 09/25/15 35.5 2.02 2.19
ORCL 150925C00036000 C 09/25/15 36.0 1.72 1.84
ORCL 150925C00036500 C 09/25/15 36.5 1.41 1.53
ORCL 150925C00037000 C 09/25/15 37.0 1.14 1.22
ORCL 150925C00037500 C 09/25/15 37.5 0.89 0.95
ORCL 150925C00038000 C 09/25/15 38.0 0.68 0.75
ORCL 150925C00038500 C 09/25/15 38.5 0.51 0.55
ORCL 150925C00039000 C 09/25/15 39.0 0.37 0.40
ORCL 150925C00039500 C 09/25/15 39.5 0.27 0.30
ORCL 150925C00040000 C 09/25/15 40.0 0.18 0.21
ORCL 150925C00040500 C 09/25/15 40.5 0.12 0.21
ORCL 150925C00041000 C 09/25/15 41.0 0.07 0.20
ORCL 150925C00041500 C 09/25/15 41.5 0.05 0.16
ORCL 150925C00042000 C 09/25/15 42.0 0.02 0.09
ORCL 150925C00042500 C 09/25/15 42.5 0.01 0.08
ORCL 150925C00043000 C 09/25/15 43.0 0.01 0.08
ORCL 150925C00043500 C 09/25/15 43.5 0.00 0.07
ORCL 150925C00044000 C 09/25/15 44.0 0.00 0.07
ORCL 150925C00044500 C 09/25/15 44.5 0.00 0.07
ORCL 150925C00045000 C 09/25/15 45.0 0.00 0.06
ORCL 150925C00045500 C 09/25/15 45.5 0.00 0.06
ORCL 150925C00046000 C 09/25/15 46.0 0.00 0.06
ORCL 150925C00046500 C 09/25/15 46.5 0.00 0.05
ORCL 150925C00047000 C 09/25/15 47.0 0.00 0.05
ORCL 150925C00047500 C 09/25/15 47.5 0.00 0.05
ORCL 150925C00048000 C 09/25/15 48.0 0.00 0.05
ORCL 150925C00048500 C 09/25/15 48.5 0.00 0.05
ORCL 150925P00025000 P 09/25/15 25.0 0.01 0.06
ORCL 150925P00029000 P 09/25/15 29.0 0.04 0.16
ORCL 150925P00030000 P 09/25/15 30.0 0.05 0.20
ORCL 150925P00031000 P 09/25/15 31.0 0.08 0.24
ORCL 150925P00031500 P 09/25/15 31.5 0.10 0.24
ORCL 150925P00032000 P 09/25/15 32.0 0.13 0.29
ORCL 150925P00032500 P 09/25/15 32.5 0.16 0.29
ORCL 150925P00033000 P 09/25/15 33.0 0.20 0.26
ORCL 150925P00033500 P 09/25/15 33.5 0.25 0.33
ORCL 150925P00034000 P 09/25/15 34.0 0.33 0.37
ORCL 150925P00034500 P 09/25/15 34.5 0.41 0.46
ORCL 150925P00035000 P 09/25/15 35.0 0.52 0.56
ORCL 150925P00035500 P 09/25/15 35.5 0.65 0.70
ORCL 150925P00036000 P 09/25/15 36.0 0.79 0.86
ORCL 150925P00036500 P 09/25/15 36.5 1.00 1.05
ORCL 150925P00037000 P 09/25/15 37.0 1.21 1.27
ORCL 150925P00037500 P 09/25/15 37.5 1.44 1.53
ORCL 150925P00038000 P 09/25/15 38.0 1.72 1.83
ORCL 150925P00038500 P 09/25/15 38.5 2.05 2.16
ORCL 150925P00039000 P 09/25/15 39.0 2.38 2.53
ORCL 150925P00039500 P 09/25/15 39.5 2.80 2.94
ORCL 150925P00040000 P 09/25/15 40.0 3.20 3.35
ORCL 150925P00040500 P 09/25/15 40.5 3.35 3.90
ORCL 150925P00041000 P 09/25/15 41.0 3.80 4.35
ORCL 150925P00041500 P 09/25/15 41.5 4.40 4.80
ORCL 150925P00042000 P 09/25/15 42.0 4.75 5.60
ORCL 150925P00042500 P 09/25/15 42.5 5.40 5.80
ORCL 150925P00043000 P 09/25/15 43.0 5.70 6.55
ORCL 150925P00043500 P 09/25/15 43.5 6.20 7.15
ORCL 150925P00044000 P 09/25/15 44.0 6.75 7.55
ORCL 150925P00044500 P 09/25/15 44.5 7.30 7.75
ORCL 150925P00045000 P 09/25/15 45.0 7.70 8.30
ORCL 150925P00045500 P 09/25/15 45.5 8.10 9.00
ORCL 150925P00046000 P 09/25/15 46.0 8.20 10.65
ORCL 150925P00046500 P 09/25/15 46.5 9.10 10.15
ORCL 150925P00047000 P 09/25/15 47.0 9.55 10.65
ORCL 150925P00047500 P 09/25/15 47.5 10.05 12.25
ORCL 150925P00048000 P 09/25/15 48.0 9.45 12.75
ORCL 150925P00048500 P 09/25/15 48.5 9.95 13.15
ORCL 151002C00025000 C 10/02/15 25.0 11.10 12.65
ORCL 151002C00029000 C 10/02/15 29.0 7.50 8.40
ORCL 151002C00030000 C 10/02/15 30.0 6.70 7.45
ORCL 151002C00031000 C 10/02/15 31.0 5.75 6.50
ORCL 151002C00031500 C 10/02/15 31.5 5.25 6.00
ORCL 151002C00032000 C 10/02/15 32.0 4.80 5.50
ORCL 151002C00032500 C 10/02/15 32.5 4.40 5.05
ORCL 151002C00033000 C 10/02/15 33.0 3.95 4.60
ORCL 151002C00033500 C 10/02/15 33.5 3.70 3.90
ORCL 151002C00034000 C 10/02/15 34.0 3.25 3.50
ORCL 151002C00034500 C 10/02/15 34.5 2.84 3.05
ORCL 151002C00035000 C 10/02/15 35.0 2.47 2.67
ORCL 151002C00035500 C 10/02/15 35.5 2.09 2.31
ORCL 151002C00036000 C 10/02/15 36.0 1.80 1.97
ORCL 151002C00036500 C 10/02/15 36.5 1.50 1.65
ORCL 151002C00037000 C 10/02/15 37.0 1.23 1.33
ORCL 151002C00037500 C 10/02/15 37.5 0.99 1.03
ORCL 151002C00038000 C 10/02/15 38.0 0.77 0.81
ORCL 151002C00038500 C 10/02/15 38.5 0.59 0.65
ORCL 151002C00039000 C 10/02/15 39.0 0.44 0.49
ORCL 151002C00039500 C 10/02/15 39.5 0.32 0.37
ORCL 151002C00040000 C 10/02/15 40.0 0.22 0.30
ORCL 151002C00040500 C 10/02/15 40.5 0.15 0.28
ORCL 151002C00041000 C 10/02/15 41.0 0.08 0.24
ORCL 151002C00041500 C 10/02/15 41.5 0.05 0.21
ORCL 151002C00042000 C 10/02/15 42.0 0.03 0.15
ORCL 151002C00042500 C 10/02/15 42.5 0.03 0.17
ORCL 151002C00043000 C 10/02/15 43.0 0.01 0.14
ORCL 151002C00043500 C 10/02/15 43.5 0.01 0.15
ORCL 151002C00044000 C 10/02/15 44.0 0.00 0.09
ORCL 151002C00044500 C 10/02/15 44.5 0.00 0.13
ORCL 151002C00045000 C 10/02/15 45.0 0.00 0.13
ORCL 151002C00045500 C 10/02/15 45.5 0.00 0.13
ORCL 151002C00046000 C 10/02/15 46.0 0.00 0.12
ORCL 151002C00046500 C 10/02/15 46.5 0.00 0.12
ORCL 151002C00047000 C 10/02/15 47.0 0.00 0.12
ORCL 151002C00047500 C 10/02/15 47.5 0.00 0.12
ORCL 151002C00048000 C 10/02/15 48.0 0.00 0.12
ORCL 151002C00048500 C 10/02/15 48.5 0.00 0.12
ORCL 151002P00025000 P 10/02/15 25.0 0.02 0.13
ORCL 151002P00029000 P 10/02/15 29.0 0.06 0.19
ORCL 151002P00030000 P 10/02/15 30.0 0.08 0.19
ORCL 151002P00031000 P 10/02/15 31.0 0.11 0.23
ORCL 151002P00031500 P 10/02/15 31.5 0.09 0.31
ORCL 151002P00032000 P 10/02/15 32.0 0.12 0.34
ORCL 151002P00032500 P 10/02/15 32.5 0.17 0.38
ORCL 151002P00033000 P 10/02/15 33.0 0.22 0.43
ORCL 151002P00033500 P 10/02/15 33.5 0.27 0.45
ORCL 151002P00034000 P 10/02/15 34.0 0.40 0.45
ORCL 151002P00034500 P 10/02/15 34.5 0.49 0.54
ORCL 151002P00035000 P 10/02/15 35.0 0.59 0.66
ORCL 151002P00035500 P 10/02/15 35.5 0.75 0.79
ORCL 151002P00036000 P 10/02/15 36.0 0.89 0.96
ORCL 151002P00036500 P 10/02/15 36.5 1.10 1.15
ORCL 151002P00037000 P 10/02/15 37.0 1.27 1.37
ORCL 151002P00037500 P 10/02/15 37.5 1.53 1.65
ORCL 151002P00038000 P 10/02/15 38.0 1.79 1.99
ORCL 151002P00038500 P 10/02/15 38.5 2.10 2.29
ORCL 151002P00039000 P 10/02/15 39.0 2.44 2.67
ORCL 151002P00039500 P 10/02/15 39.5 2.82 2.99
ORCL 151002P00040000 P 10/02/15 40.0 3.25 3.40
ORCL 151002P00040500 P 10/02/15 40.5 3.40 3.90
ORCL 151002P00041000 P 10/02/15 41.0 3.85 4.40
ORCL 151002P00041500 P 10/02/15 41.5 4.30 4.85
ORCL 151002P00042000 P 10/02/15 42.0 4.75 5.35
ORCL 151002P00042500 P 10/02/15 42.5 5.25 5.85
ORCL 151002P00043000 P 10/02/15 43.0 5.70 6.65
ORCL 151002P00043500 P 10/02/15 43.5 6.20 7.15
ORCL 151002P00044000 P 10/02/15 44.0 6.75 7.25
ORCL 151002P00044500 P 10/02/15 44.5 7.20 8.05
ORCL 151002P00045000 P 10/02/15 45.0 7.60 8.70
ORCL 151002P00045500 P 10/02/15 45.5 6.90 10.15
ORCL 151002P00046000 P 10/02/15 46.0 7.45 10.65
ORCL 151002P00046500 P 10/02/15 46.5 7.80 10.15
ORCL 151002P00047000 P 10/02/15 47.0 9.55 10.65
ORCL 151002P00047500 P 10/02/15 47.5 10.05 11.25
ORCL 151002P00048000 P 10/02/15 48.0 9.25 12.70
ORCL 151002P00048500 P 10/02/15 48.5 11.10 13.20
ORCL 151009C00028500 C 10/09/15 28.5 8.00 8.90
ORCL 151009C00029000 C 10/09/15 29.0 7.50 8.45
ORCL 151009C00029500 C 10/09/15 29.5 7.05 7.90
ORCL 151009C00030000 C 10/09/15 30.0 6.55 7.45
ORCL 151009C00030500 C 10/09/15 30.5 6.10 6.95
ORCL 151009C00031000 C 10/09/15 31.0 5.60 6.50
ORCL 151009C00031500 C 10/09/15 31.5 5.30 6.00
ORCL 151009C00032000 C 10/09/15 32.0 5.00 5.50
ORCL 151009C00032500 C 10/09/15 32.5 4.45 5.05
ORCL 151009C00033000 C 10/09/15 33.0 4.15 4.35
ORCL 151009C00033500 C 10/09/15 33.5 3.70 3.95
ORCL 151009C00034000 C 10/09/15 34.0 3.30 3.50
ORCL 151009C00034500 C 10/09/15 34.5 2.89 3.10
ORCL 151009C00035000 C 10/09/15 35.0 2.52 2.71
ORCL 151009C00035500 C 10/09/15 35.5 2.15 2.35
ORCL 151009C00036000 C 10/09/15 36.0 1.82 2.00
ORCL 151009C00036500 C 10/09/15 36.5 1.51 1.69
ORCL 151009C00037000 C 10/09/15 37.0 1.26 1.39
ORCL 151009C00037500 C 10/09/15 37.5 1.03 1.15
ORCL 151009C00038000 C 10/09/15 38.0 0.81 0.92
ORCL 151009C00038500 C 10/09/15 38.5 0.64 0.73
ORCL 151009C00039000 C 10/09/15 39.0 0.49 0.56
ORCL 151009C00039500 C 10/09/15 39.5 0.35 0.45
ORCL 151009C00040000 C 10/09/15 40.0 0.25 0.37
ORCL 151009C00040500 C 10/09/15 40.5 0.17 0.32
ORCL 151009C00041000 C 10/09/15 41.0 0.11 0.19
ORCL 151009C00041500 C 10/09/15 41.5 0.05 0.22
ORCL 151009C00042000 C 10/09/15 42.0 0.06 0.10
ORCL 151009C00042500 C 10/09/15 42.5 0.03 0.18
ORCL 151009C00043000 C 10/09/15 43.0 0.01 0.09
ORCL 151009C00043500 C 10/09/15 43.5 0.01 0.08
ORCL 151009C00044000 C 10/09/15 44.0 0.00 0.08
ORCL 151009C00045000 C 10/09/15 45.0 0.00 0.08
ORCL 151009C00046000 C 10/09/15 46.0 0.00 0.13
ORCL 151009P00028500 P 10/09/15 28.5 0.06 0.21
ORCL 151009P00029000 P 10/09/15 29.0 0.06 0.24
ORCL 151009P00029500 P 10/09/15 29.5 0.08 0.25
ORCL 151009P00030000 P 10/09/15 30.0 0.05 0.28
ORCL 151009P00030500 P 10/09/15 30.5 0.12 0.30
ORCL 151009P00031000 P 10/09/15 31.0 0.14 0.31
ORCL 151009P00031500 P 10/09/15 31.5 0.14 0.35
ORCL 151009P00032000 P 10/09/15 32.0 0.22 0.30
ORCL 151009P00032500 P 10/09/15 32.5 0.26 0.43
ORCL 151009P00033000 P 10/09/15 33.0 0.33 0.40
ORCL 151009P00033500 P 10/09/15 33.5 0.36 0.48
ORCL 151009P00034000 P 10/09/15 34.0 0.47 0.57
ORCL 151009P00034500 P 10/09/15 34.5 0.57 0.67
ORCL 151009P00035000 P 10/09/15 35.0 0.71 0.82
ORCL 151009P00035500 P 10/09/15 35.5 0.82 0.96
ORCL 151009P00036000 P 10/09/15 36.0 1.01 1.13
ORCL 151009P00036500 P 10/09/15 36.5 1.21 1.31
ORCL 151009P00037000 P 10/09/15 37.0 1.43 1.53
ORCL 151009P00037500 P 10/09/15 37.5 1.67 1.87
ORCL 151009P00038000 P 10/09/15 38.0 1.95 2.08
ORCL 151009P00038500 P 10/09/15 38.5 2.26 2.49
ORCL 151009P00039000 P 10/09/15 39.0 2.57 2.85
ORCL 151009P00039500 P 10/09/15 39.5 2.96 3.20
ORCL 151009P00040000 P 10/09/15 40.0 3.40 3.60
ORCL 151009P00040500 P 10/09/15 40.5 3.55 4.05
ORCL 151009P00041000 P 10/09/15 41.0 4.00 4.55
ORCL 151009P00041500 P 10/09/15 41.5 4.45 5.00
ORCL 151009P00042000 P 10/09/15 42.0 4.90 5.45
ORCL 151009P00042500 P 10/09/15 42.5 5.35 5.95
ORCL 151009P00043000 P 10/09/15 43.0 5.85 6.40
ORCL 151009P00043500 P 10/09/15 43.5 6.30 6.90
ORCL 151009P00044000 P 10/09/15 44.0 6.80 7.40
ORCL 151009P00045000 P 10/09/15 45.0 7.75 8.40
ORCL 151009P00046000 P 10/09/15 46.0 8.75 9.80
ORCL 151016C00024000 C 10/16/15 24.0 12.60 13.35
ORCL 151016C00025000 C 10/16/15 25.0 11.60 12.35
ORCL 151016C00026000 C 10/16/15 26.0 10.15 11.35
ORCL 151016C00027000 C 10/16/15 27.0 8.50 10.35
ORCL 151016C00028000 C 10/16/15 28.0 8.85 9.40
ORCL 151016C00029000 C 10/16/15 29.0 7.85 8.40
ORCL 151016C00030000 C 10/16/15 30.0 6.90 7.45
ORCL 151016C00031000 C 10/16/15 31.0 5.95 6.45
ORCL 151016C00032000 C 10/16/15 32.0 5.05 5.55
ORCL 151016C00033000 C 10/16/15 33.0 4.20 4.40
ORCL 151016C00034000 C 10/16/15 34.0 3.35 3.55
ORCL 151016C00035000 C 10/16/15 35.0 2.56 2.78
ORCL 151016C00036000 C 10/16/15 36.0 1.94 2.02
ORCL 151016C00037000 C 10/16/15 37.0 1.35 1.40
ORCL 151016C00038000 C 10/16/15 38.0 0.89 0.93
ORCL 151016C00039000 C 10/16/15 39.0 0.54 0.58
ORCL 151016C00040000 C 10/16/15 40.0 0.30 0.33
ORCL 151016C00041000 C 10/16/15 41.0 0.16 0.18
ORCL 151016C00042000 C 10/16/15 42.0 0.07 0.11
ORCL 151016C00043000 C 10/16/15 43.0 0.04 0.06
ORCL 151016C00044000 C 10/16/15 44.0 0.02 0.04
ORCL 151016C00045000 C 10/16/15 45.0 0.00 0.03
ORCL 151016C00046000 C 10/16/15 46.0 0.00 0.03
ORCL 151016C00050000 C 10/16/15 50.0 0.00 0.03
ORCL 151016P00024000 P 10/16/15 24.0 0.04 0.08
ORCL 151016P00025000 P 10/16/15 25.0 0.05 0.09
ORCL 151016P00026000 P 10/16/15 26.0 0.06 0.10
ORCL 151016P00027000 P 10/16/15 27.0 0.07 0.13
ORCL 151016P00028000 P 10/16/15 28.0 0.09 0.14
ORCL 151016P00029000 P 10/16/15 29.0 0.12 0.17
ORCL 151016P00030000 P 10/16/15 30.0 0.16 0.19
ORCL 151016P00031000 P 10/16/15 31.0 0.21 0.24
ORCL 151016P00032000 P 10/16/15 32.0 0.29 0.32
ORCL 151016P00033000 P 10/16/15 33.0 0.40 0.44
ORCL 151016P00034000 P 10/16/15 34.0 0.57 0.60
ORCL 151016P00035000 P 10/16/15 35.0 0.80 0.84
ORCL 151016P00036000 P 10/16/15 36.0 1.12 1.17
ORCL 151016P00037000 P 10/16/15 37.0 1.53 1.59
ORCL 151016P00038000 P 10/16/15 38.0 2.07 2.14
ORCL 151016P00039000 P 10/16/15 39.0 2.73 2.81
ORCL 151016P00040000 P 10/16/15 40.0 3.45 3.60
ORCL 151016P00041000 P 10/16/15 41.0 4.20 4.55
ORCL 151016P00042000 P 10/16/15 42.0 4.90 5.45
ORCL 151016P00043000 P 10/16/15 43.0 5.85 6.40
ORCL 151016P00044000 P 10/16/15 44.0 6.85 7.45
ORCL 151016P00045000 P 10/16/15 45.0 7.85 8.40
ORCL 151016P00046000 P 10/16/15 46.0 8.85 9.40
ORCL 151016P00050000 P 10/16/15 50.0 12.75 13.40
ORCL 151023C00028000 C 10/23/15 28.0 8.50 9.50
ORCL 151023C00029000 C 10/23/15 29.0 7.55 8.50
ORCL 151023C00029500 C 10/23/15 29.5 7.10 8.00
ORCL 151023C00030000 C 10/23/15 30.0 6.60 7.50
ORCL 151023C00030500 C 10/23/15 30.5 6.15 7.05
ORCL 151023C00031000 C 10/23/15 31.0 5.65 6.60
ORCL 151023C00031500 C 10/23/15 31.5 5.20 6.10
ORCL 151023C00032000 C 10/23/15 32.0 4.85 5.65
ORCL 151023C00032500 C 10/23/15 32.5 4.40 5.15
ORCL 151023C00033000 C 10/23/15 33.0 4.25 4.50
ORCL 151023C00033500 C 10/23/15 33.5 3.80 4.05
ORCL 151023C00034000 C 10/23/15 34.0 3.40 3.65
ORCL 151023C00034500 C 10/23/15 34.5 2.98 3.25
ORCL 151023C00035000 C 10/23/15 35.0 2.61 2.83
ORCL 151023C00035500 C 10/23/15 35.5 2.29 2.48
ORCL 151023C00036000 C 10/23/15 36.0 1.95 2.16
ORCL 151023C00036500 C 10/23/15 36.5 1.64 1.85
ORCL 151023C00037000 C 10/23/15 37.0 1.36 1.57
ORCL 151023C00037500 C 10/23/15 37.5 1.14 1.28
ORCL 151023C00038000 C 10/23/15 38.0 0.91 1.05
ORCL 151023C00038500 C 10/23/15 38.5 0.74 0.85
ORCL 151023C00039000 C 10/23/15 39.0 0.56 0.68
ORCL 151023C00039500 C 10/23/15 39.5 0.43 0.63
ORCL 151023C00040000 C 10/23/15 40.0 0.34 0.41
ORCL 151023C00040500 C 10/23/15 40.5 0.24 0.42
ORCL 151023C00041000 C 10/23/15 41.0 0.18 0.24
ORCL 151023C00041500 C 10/23/15 41.5 0.11 0.28
ORCL 151023C00042000 C 10/23/15 42.0 0.07 0.20
ORCL 151023C00042500 C 10/23/15 42.5 0.03 0.18
ORCL 151023C00043000 C 10/23/15 43.0 0.03 0.18
ORCL 151023C00043500 C 10/23/15 43.5 0.00 0.10
ORCL 151023C00044000 C 10/23/15 44.0 0.00 0.12
ORCL 151023C00045000 C 10/23/15 45.0 0.00 0.09
ORCL 151023C00046000 C 10/23/15 46.0 0.00 0.10
ORCL 151023P00028000 P 10/23/15 28.0 0.08 0.20
ORCL 151023P00029000 P 10/23/15 29.0 0.10 0.27
ORCL 151023P00029500 P 10/23/15 29.5 0.11 0.23
ORCL 151023P00030000 P 10/23/15 30.0 0.14 0.28
ORCL 151023P00030500 P 10/23/15 30.5 0.16 0.29
ORCL 151023P00031000 P 10/23/15 31.0 0.16 0.40
ORCL 151023P00031500 P 10/23/15 31.5 0.20 0.45
ORCL 151023P00032000 P 10/23/15 32.0 0.25 0.47
ORCL 151023P00032500 P 10/23/15 32.5 0.32 0.51
ORCL 151023P00033000 P 10/23/15 33.0 0.39 0.58
ORCL 151023P00033500 P 10/23/15 33.5 0.48 0.62
ORCL 151023P00034000 P 10/23/15 34.0 0.59 0.72
ORCL 151023P00034500 P 10/23/15 34.5 0.70 0.84
ORCL 151023P00035000 P 10/23/15 35.0 0.82 0.99
ORCL 151023P00035500 P 10/23/15 35.5 0.98 1.13
ORCL 151023P00036000 P 10/23/15 36.0 1.14 1.30
ORCL 151023P00036500 P 10/23/15 36.5 1.34 1.53
ORCL 151023P00037000 P 10/23/15 37.0 1.57 1.75
ORCL 151023P00037500 P 10/23/15 37.5 1.82 2.01
ORCL 151023P00038000 P 10/23/15 38.0 2.09 2.32
ORCL 151023P00038500 P 10/23/15 38.5 2.39 2.63
ORCL 151023P00039000 P 10/23/15 39.0 2.71 2.98
ORCL 151023P00039500 P 10/23/15 39.5 3.05 3.30
ORCL 151023P00040000 P 10/23/15 40.0 3.45 3.70
ORCL 151023P00040500 P 10/23/15 40.5 3.90 4.10
ORCL 151023P00041000 P 10/23/15 41.0 4.20 4.65
ORCL 151023P00041500 P 10/23/15 41.5 4.50 5.10
ORCL 151023P00042000 P 10/23/15 42.0 4.90 5.70
ORCL 151023P00042500 P 10/23/15 42.5 5.30 6.35
ORCL 151023P00043000 P 10/23/15 43.0 5.85 6.85
ORCL 151023P00043500 P 10/23/15 43.5 6.30 7.30
ORCL 151023P00044000 P 10/23/15 44.0 6.85 7.75
ORCL 151023P00045000 P 10/23/15 45.0 7.75 8.80
ORCL 151023P00046000 P 10/23/15 46.0 8.70 9.80
ORCL 151120C00024000 C 11/20/15 24.0 12.80 13.35
ORCL 151120C00025000 C 11/20/15 25.0 11.15 12.40
ORCL 151120C00026000 C 11/20/15 26.0 10.20 11.40
ORCL 151120C00027000 C 11/20/15 27.0 8.65 10.40
ORCL 151120C00028000 C 11/20/15 28.0 8.90 9.45
ORCL 151120C00029000 C 11/20/15 29.0 7.90 8.45
ORCL 151120C00030000 C 11/20/15 30.0 7.00 7.50
ORCL 151120C00031000 C 11/20/15 31.0 6.10 6.55
ORCL 151120C00032000 C 11/20/15 32.0 5.25 5.45
ORCL 151120C00033000 C 11/20/15 33.0 4.40 4.60
ORCL 151120C00034000 C 11/20/15 34.0 3.55 3.80
ORCL 151120C00035000 C 11/20/15 35.0 2.92 2.99
ORCL 151120C00036000 C 11/20/15 36.0 2.26 2.34
ORCL 151120C00037000 C 11/20/15 37.0 1.69 1.77
ORCL 151120C00038000 C 11/20/15 38.0 1.20 1.24
ORCL 151120C00039000 C 11/20/15 39.0 0.83 0.88
ORCL 151120C00040000 C 11/20/15 40.0 0.54 0.58
ORCL 151120C00041000 C 11/20/15 41.0 0.33 0.38
ORCL 151120C00042000 C 11/20/15 42.0 0.20 0.23
ORCL 151120C00043000 C 11/20/15 43.0 0.12 0.14
ORCL 151120C00044000 C 11/20/15 44.0 0.06 0.08
ORCL 151120C00045000 C 11/20/15 45.0 0.03 0.05
ORCL 151120P00024000 P 11/20/15 24.0 0.07 0.13
ORCL 151120P00025000 P 11/20/15 25.0 0.09 0.13
ORCL 151120P00026000 P 11/20/15 26.0 0.12 0.15
ORCL 151120P00027000 P 11/20/15 27.0 0.15 0.18
ORCL 151120P00028000 P 11/20/15 28.0 0.19 0.21
ORCL 151120P00029000 P 11/20/15 29.0 0.24 0.25
ORCL 151120P00030000 P 11/20/15 30.0 0.29 0.32
ORCL 151120P00031000 P 11/20/15 31.0 0.37 0.41
ORCL 151120P00032000 P 11/20/15 32.0 0.48 0.53
ORCL 151120P00033000 P 11/20/15 33.0 0.64 0.68
ORCL 151120P00034000 P 11/20/15 34.0 0.85 0.89
ORCL 151120P00035000 P 11/20/15 35.0 1.11 1.16
ORCL 151120P00036000 P 11/20/15 36.0 1.46 1.50
ORCL 151120P00037000 P 11/20/15 37.0 1.88 1.93
ORCL 151120P00038000 P 11/20/15 38.0 2.38 2.46
ORCL 151120P00039000 P 11/20/15 39.0 2.99 3.10
ORCL 151120P00040000 P 11/20/15 40.0 3.65 3.80
ORCL 151120P00041000 P 11/20/15 41.0 4.45 4.70
ORCL 151120P00042000 P 11/20/15 42.0 5.05 5.60
ORCL 151120P00043000 P 11/20/15 43.0 5.95 6.50
ORCL 151120P00044000 P 11/20/15 44.0 6.90 7.45
ORCL 151120P00045000 P 11/20/15 45.0 7.85 8.45
ORCL 151218C00024000 C 12/18/15 24.0 12.55 13.40
ORCL 151218C00025000 C 12/18/15 25.0 11.85 12.45
ORCL 151218C00026000 C 12/18/15 26.0 9.70 12.20
ORCL 151218C00027000 C 12/18/15 27.0 9.90 10.60
ORCL 151218C00028000 C 12/18/15 28.0 8.95 9.50
ORCL 151218C00029000 C 12/18/15 29.0 8.00 8.55
ORCL 151218C00030000 C 12/18/15 30.0 7.10 7.65
ORCL 151218C00031000 C 12/18/15 31.0 6.20 6.70
ORCL 151218C00032000 C 12/18/15 32.0 5.40 5.65
ORCL 151218C00033000 C 12/18/15 33.0 4.55 4.85
ORCL 151218C00034000 C 12/18/15 34.0 3.80 4.10
ORCL 151218C00035000 C 12/18/15 35.0 3.15 3.30
ORCL 151218C00036000 C 12/18/15 36.0 2.56 2.66
ORCL 151218C00037000 C 12/18/15 37.0 2.01 2.10
ORCL 151218C00038000 C 12/18/15 38.0 1.53 1.60
ORCL 151218C00039000 C 12/18/15 39.0 1.12 1.20
ORCL 151218C00040000 C 12/18/15 40.0 0.79 0.86
ORCL 151218C00041000 C 12/18/15 41.0 0.54 0.60
ORCL 151218C00042000 C 12/18/15 42.0 0.35 0.41
ORCL 151218C00043000 C 12/18/15 43.0 0.22 0.28
ORCL 151218C00044000 C 12/18/15 44.0 0.11 0.18
ORCL 151218C00045000 C 12/18/15 45.0 0.05 0.12
ORCL 151218C00046000 C 12/18/15 46.0 0.05 0.08
ORCL 151218C00047000 C 12/18/15 47.0 0.02 0.05
ORCL 151218C00048000 C 12/18/15 48.0 0.01 0.04
ORCL 151218C00049000 C 12/18/15 49.0 0.00 0.04
ORCL 151218C00050000 C 12/18/15 50.0 0.00 0.04
ORCL 151218C00052500 C 12/18/15 52.5 0.00 0.04
ORCL 151218C00055000 C 12/18/15 55.0 0.00 0.04
ORCL 151218C00060000 C 12/18/15 60.0 0.00 0.03
ORCL 151218P00024000 P 12/18/15 24.0 0.13 0.18
ORCL 151218P00025000 P 12/18/15 25.0 0.15 0.20
ORCL 151218P00026000 P 12/18/15 26.0 0.19 0.24
ORCL 151218P00027000 P 12/18/15 27.0 0.23 0.27
ORCL 151218P00028000 P 12/18/15 28.0 0.28 0.32
ORCL 151218P00029000 P 12/18/15 29.0 0.34 0.38
ORCL 151218P00030000 P 12/18/15 30.0 0.43 0.47
ORCL 151218P00031000 P 12/18/15 31.0 0.53 0.58
ORCL 151218P00032000 P 12/18/15 32.0 0.67 0.72
ORCL 151218P00033000 P 12/18/15 33.0 0.85 0.90
ORCL 151218P00034000 P 12/18/15 34.0 1.09 1.14
ORCL 151218P00035000 P 12/18/15 35.0 1.38 1.44
ORCL 151218P00036000 P 12/18/15 36.0 1.73 1.80
ORCL 151218P00037000 P 12/18/15 37.0 2.17 2.24
ORCL 151218P00038000 P 12/18/15 38.0 2.67 2.78
ORCL 151218P00039000 P 12/18/15 39.0 3.25 3.40
ORCL 151218P00040000 P 12/18/15 40.0 3.90 4.05
ORCL 151218P00041000 P 12/18/15 41.0 4.65 4.80
ORCL 151218P00042000 P 12/18/15 42.0 5.20 5.75
ORCL 151218P00043000 P 12/18/15 43.0 6.05 6.60
ORCL 151218P00044000 P 12/18/15 44.0 6.95 7.55
ORCL 151218P00045000 P 12/18/15 45.0 7.90 8.50
ORCL 151218P00046000 P 12/18/15 46.0 8.85 9.45
ORCL 151218P00047000 P 12/18/15 47.0 9.65 10.55
ORCL 151218P00048000 P 12/18/15 48.0 10.25 11.40
ORCL 151218P00049000 P 12/18/15 49.0 11.70 12.45
ORCL 151218P00050000 P 12/18/15 50.0 12.30 13.45
ORCL 151218P00052500 P 12/18/15 52.5 14.80 16.00
ORCL 151218P00055000 P 12/18/15 55.0 16.35 18.50
ORCL 151218P00060000 P 12/18/15 60.0 21.35 23.50
ORCL 160115C00018000 C 01/15/16 18.0 17.45 19.45
ORCL 160115C00020000 C 01/15/16 20.0 15.60 18.90
ORCL 160115C00021000 C 01/15/16 21.0 14.45 17.25
ORCL 160115C00022000 C 01/15/16 22.0 13.30 15.40
ORCL 160115C00023000 C 01/15/16 23.0 12.55 14.40
ORCL 160115C00024000 C 01/15/16 24.0 11.55 13.35
ORCL 160115C00025000 C 01/15/16 25.0 11.75 12.45
ORCL 160115C00026000 C 01/15/16 26.0 10.70 12.35
ORCL 160115C00027000 C 01/15/16 27.0 9.95 10.50
ORCL 160115C00028000 C 01/15/16 28.0 9.00 9.60
ORCL 160115C00029000 C 01/15/16 29.0 8.10 8.65
ORCL 160115C00030000 C 01/15/16 30.0 7.20 7.70
ORCL 160115C00031000 C 01/15/16 31.0 6.35 6.65
ORCL 160115C00032000 C 01/15/16 32.0 5.50 5.80
ORCL 160115C00033000 C 01/15/16 33.0 4.70 5.00
ORCL 160115C00034000 C 01/15/16 34.0 3.95 4.20
ORCL 160115C00035000 C 01/15/16 35.0 3.35 3.50
ORCL 160115C00036000 C 01/15/16 36.0 2.75 2.85
ORCL 160115C00037000 C 01/15/16 37.0 2.18 2.26
ORCL 160115C00038000 C 01/15/16 38.0 1.69 1.78
ORCL 160115C00039000 C 01/15/16 39.0 1.29 1.36
ORCL 160115C00040000 C 01/15/16 40.0 0.95 1.02
ORCL 160115C00041000 C 01/15/16 41.0 0.68 0.74
ORCL 160115C00042000 C 01/15/16 42.0 0.48 0.52
ORCL 160115C00043000 C 01/15/16 43.0 0.33 0.38
ORCL 160115C00044000 C 01/15/16 44.0 0.21 0.27
ORCL 160115C00045000 C 01/15/16 45.0 0.17 0.19
ORCL 160115C00046000 C 01/15/16 46.0 0.11 0.13
ORCL 160115C00047000 C 01/15/16 47.0 0.07 0.09
ORCL 160115C00048000 C 01/15/16 48.0 0.04 0.07
ORCL 160115C00049000 C 01/15/16 49.0 0.04 0.05
ORCL 160115C00050000 C 01/15/16 50.0 0.01 0.04
ORCL 160115C00052500 C 01/15/16 52.5 0.00 0.04
ORCL 160115C00055000 C 01/15/16 55.0 0.00 0.04
ORCL 160115C00060000 C 01/15/16 60.0 0.00 0.04
ORCL 160115P00018000 P 01/15/16 18.0 0.04 0.10
ORCL 160115P00020000 P 01/15/16 20.0 0.08 0.14
ORCL 160115P00021000 P 01/15/16 21.0 0.10 0.16
ORCL 160115P00022000 P 01/15/16 22.0 0.13 0.18
ORCL 160115P00023000 P 01/15/16 23.0 0.16 0.21
ORCL 160115P00024000 P 01/15/16 24.0 0.19 0.24
ORCL 160115P00025000 P 01/15/16 25.0 0.23 0.28
ORCL 160115P00026000 P 01/15/16 26.0 0.27 0.32
ORCL 160115P00027000 P 01/15/16 27.0 0.32 0.37
ORCL 160115P00028000 P 01/15/16 28.0 0.39 0.44
ORCL 160115P00029000 P 01/15/16 29.0 0.47 0.51
ORCL 160115P00030000 P 01/15/16 30.0 0.57 0.62
ORCL 160115P00031000 P 01/15/16 31.0 0.70 0.74
ORCL 160115P00032000 P 01/15/16 32.0 0.86 0.91
ORCL 160115P00033000 P 01/15/16 33.0 1.07 1.11
ORCL 160115P00034000 P 01/15/16 34.0 1.32 1.37
ORCL 160115P00035000 P 01/15/16 35.0 1.63 1.68
ORCL 160115P00036000 P 01/15/16 36.0 2.01 2.06
ORCL 160115P00037000 P 01/15/16 37.0 2.45 2.50
ORCL 160115P00038000 P 01/15/16 38.0 2.96 3.05
ORCL 160115P00039000 P 01/15/16 39.0 3.55 3.65
ORCL 160115P00040000 P 01/15/16 40.0 4.20 4.30
ORCL 160115P00041000 P 01/15/16 41.0 4.90 5.05
ORCL 160115P00042000 P 01/15/16 42.0 5.65 5.95
ORCL 160115P00043000 P 01/15/16 43.0 6.30 6.90
ORCL 160115P00044000 P 01/15/16 44.0 7.15 7.75
ORCL 160115P00045000 P 01/15/16 45.0 8.10 8.65
ORCL 160115P00046000 P 01/15/16 46.0 9.00 9.60
ORCL 160115P00047000 P 01/15/16 47.0 9.95 10.60
ORCL 160115P00048000 P 01/15/16 48.0 10.75 11.55
ORCL 160115P00049000 P 01/15/16 49.0 11.75 12.50
ORCL 160115P00050000 P 01/15/16 50.0 12.70 13.50
ORCL 160115P00052500 P 01/15/16 52.5 13.85 17.15
ORCL 160115P00055000 P 01/15/16 55.0 16.40 19.90
ORCL 160115P00060000 P 01/15/16 60.0 21.35 24.95
ORCL 160318C00020000 C 03/18/16 20.0 16.75 17.65
ORCL 160318C00021000 C 03/18/16 21.0 14.10 18.00
ORCL 160318C00022000 C 03/18/16 22.0 14.80 15.90
ORCL 160318C00023000 C 03/18/16 23.0 12.15 14.95
ORCL 160318C00024000 C 03/18/16 24.0 12.85 14.00
ORCL 160318C00025000 C 03/18/16 25.0 11.90 12.95
ORCL 160318C00026000 C 03/18/16 26.0 11.00 11.95
ORCL 160318C00027000 C 03/18/16 27.0 10.05 11.00
ORCL 160318C00028000 C 03/18/16 28.0 9.10 9.95
ORCL 160318C00029000 C 03/18/16 29.0 8.20 8.95
ORCL 160318C00030000 C 03/18/16 30.0 7.35 8.00
ORCL 160318C00031000 C 03/18/16 31.0 6.65 6.95
ORCL 160318C00032000 C 03/18/16 32.0 5.85 6.15
ORCL 160318C00033000 C 03/18/16 33.0 5.10 5.40
ORCL 160318C00034000 C 03/18/16 34.0 4.40 4.65
ORCL 160318C00035000 C 03/18/16 35.0 3.80 3.90
ORCL 160318C00036000 C 03/18/16 36.0 3.20 3.30
ORCL 160318C00037000 C 03/18/16 37.0 2.68 2.74
ORCL 160318C00038000 C 03/18/16 38.0 2.19 2.26
ORCL 160318C00039000 C 03/18/16 39.0 1.77 1.83
ORCL 160318C00040000 C 03/18/16 40.0 1.40 1.47
ORCL 160318C00041000 C 03/18/16 41.0 1.09 1.16
ORCL 160318C00042000 C 03/18/16 42.0 0.83 0.90
ORCL 160318C00043000 C 03/18/16 43.0 0.62 0.70
ORCL 160318C00044000 C 03/18/16 44.0 0.47 0.53
ORCL 160318C00045000 C 03/18/16 45.0 0.35 0.40
ORCL 160318C00046000 C 03/18/16 46.0 0.25 0.30
ORCL 160318C00047000 C 03/18/16 47.0 0.16 0.23
ORCL 160318C00048000 C 03/18/16 48.0 0.10 0.17
ORCL 160318C00049000 C 03/18/16 49.0 0.06 0.13
ORCL 160318C00050000 C 03/18/16 50.0 0.03 0.10
ORCL 160318P00020000 P 03/18/16 20.0 0.15 0.21
ORCL 160318P00021000 P 03/18/16 21.0 0.17 0.23
ORCL 160318P00022000 P 03/18/16 22.0 0.21 0.27
ORCL 160318P00023000 P 03/18/16 23.0 0.24 0.30
ORCL 160318P00024000 P 03/18/16 24.0 0.29 0.34
ORCL 160318P00025000 P 03/18/16 25.0 0.34 0.39
ORCL 160318P00026000 P 03/18/16 26.0 0.40 0.46
ORCL 160318P00027000 P 03/18/16 27.0 0.48 0.53
ORCL 160318P00028000 P 03/18/16 28.0 0.57 0.63
ORCL 160318P00029000 P 03/18/16 29.0 0.68 0.74
ORCL 160318P00030000 P 03/18/16 30.0 0.82 0.88
ORCL 160318P00031000 P 03/18/16 31.0 0.98 1.05
ORCL 160318P00032000 P 03/18/16 32.0 1.18 1.25
ORCL 160318P00033000 P 03/18/16 33.0 1.42 1.50
ORCL 160318P00034000 P 03/18/16 34.0 1.71 1.79
ORCL 160318P00035000 P 03/18/16 35.0 2.04 2.13
ORCL 160318P00036000 P 03/18/16 36.0 2.44 2.52
ORCL 160318P00037000 P 03/18/16 37.0 2.90 2.98
ORCL 160318P00038000 P 03/18/16 38.0 3.40 3.50
ORCL 160318P00039000 P 03/18/16 39.0 3.95 4.10
ORCL 160318P00040000 P 03/18/16 40.0 4.60 4.75
ORCL 160318P00041000 P 03/18/16 41.0 5.30 5.45
ORCL 160318P00042000 P 03/18/16 42.0 6.00 6.20
ORCL 160318P00043000 P 03/18/16 43.0 6.80 7.05
ORCL 160318P00044000 P 03/18/16 44.0 7.40 8.00
ORCL 160318P00045000 P 03/18/16 45.0 8.25 9.00
ORCL 160318P00046000 P 03/18/16 46.0 9.10 10.00
ORCL 160318P00047000 P 03/18/16 47.0 10.05 11.00
ORCL 160318P00048000 P 03/18/16 48.0 10.80 11.70
ORCL 160318P00049000 P 03/18/16 49.0 11.75 12.95
ORCL 160318P00050000 P 03/18/16 50.0 12.70 13.55
ORCL 170120C00020000 C 01/20/17 20.0 14.55 19.45
ORCL 170120C00023000 C 01/20/17 23.0 13.75 15.90
ORCL 170120C00025000 C 01/20/17 25.0 12.20 12.95
ORCL 170120C00028000 C 01/20/17 28.0 9.70 10.45
ORCL 170120C00030000 C 01/20/17 30.0 8.15 8.90
ORCL 170120C00033000 C 01/20/17 33.0 6.05 6.75
ORCL 170120C00035000 C 01/20/17 35.0 5.15 5.35
ORCL 170120C00038000 C 01/20/17 38.0 3.65 3.80
ORCL 170120C00040000 C 01/20/17 40.0 2.80 2.95
ORCL 170120C00042000 C 01/20/17 42.0 2.08 2.25
ORCL 170120C00045000 C 01/20/17 45.0 1.37 1.46
ORCL 170120C00047000 C 01/20/17 47.0 0.99 1.08
ORCL 170120C00050000 C 01/20/17 50.0 0.59 0.68
ORCL 170120C00052500 C 01/20/17 52.5 0.39 0.46
ORCL 170120C00055000 C 01/20/17 55.0 0.23 0.31
ORCL 170120C00060000 C 01/20/17 60.0 0.12 0.15
ORCL 170120C00065000 C 01/20/17 65.0 0.01 0.08
ORCL 170120P00020000 P 01/20/17 20.0 0.51 0.60
ORCL 170120P00023000 P 01/20/17 23.0 0.78 0.85
ORCL 170120P00025000 P 01/20/17 25.0 1.01 1.09
ORCL 170120P00028000 P 01/20/17 28.0 1.51 1.59
ORCL 170120P00030000 P 01/20/17 30.0 1.97 2.05
ORCL 170120P00033000 P 01/20/17 33.0 2.87 2.96
ORCL 170120P00035000 P 01/20/17 35.0 3.60 3.75
ORCL 170120P00038000 P 01/20/17 38.0 5.05 5.20
ORCL 170120P00040000 P 01/20/17 40.0 6.20 6.40
ORCL 170120P00042000 P 01/20/17 42.0 7.50 7.70
ORCL 170120P00045000 P 01/20/17 45.0 9.65 9.90
ORCL 170120P00047000 P 01/20/17 47.0 11.15 11.60
ORCL 170120P00050000 P 01/20/17 50.0 12.55 14.40
ORCL 170120P00052500 P 01/20/17 52.5 14.80 16.70
ORCL 170120P00055000 P 01/20/17 55.0 16.30 19.20
ORCL 170120P00060000 P 01/20/17 60.0 21.00 25.50
ORCL 170120P00065000 P 01/20/17 65.0 25.75 30.50

OPRA data is delayed 15 minutes.