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

Quote Lookup

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

Oracle Corp (ORCL)
As of Oct 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 141031C00027000 C 10/31/14 27.0 11.15 11.60
ORCL 141031C00028000 C 10/31/14 28.0 10.15 10.95
ORCL 141031C00029000 C 10/31/14 29.0 8.15 10.40
ORCL 141031C00030000 C 10/31/14 30.0 8.25 8.80
ORCL 141031C00030500 C 10/31/14 30.5 7.75 8.30
ORCL 141031C00031000 C 10/31/14 31.0 7.25 7.80
ORCL 141031C00031500 C 10/31/14 31.5 6.85 7.20
ORCL 141031C00032000 C 10/31/14 32.0 6.35 6.70
ORCL 141031C00032500 C 10/31/14 32.5 5.75 6.20
ORCL 141031C00033000 C 10/31/14 33.0 5.35 5.70
ORCL 141031C00033500 C 10/31/14 33.5 4.75 5.20
ORCL 141031C00034000 C 10/31/14 34.0 4.35 4.70
ORCL 141031C00034500 C 10/31/14 34.5 3.75 4.20
ORCL 141031C00035000 C 10/31/14 35.0 3.30 3.70
ORCL 141031C00035500 C 10/31/14 35.5 2.93 3.20
ORCL 141031C00036000 C 10/31/14 36.0 2.43 2.58
ORCL 141031C00036500 C 10/31/14 36.5 1.93 2.09
ORCL 141031C00037000 C 10/31/14 37.0 1.43 1.59
ORCL 141031C00037500 C 10/31/14 37.5 0.94 1.09
ORCL 141031C00038000 C 10/31/14 38.0 0.50 0.58
ORCL 141031C00038500 C 10/31/14 38.5 0.14 0.23
ORCL 141031C00039000 C 10/31/14 39.0 0.01 0.05
ORCL 141031C00039500 C 10/31/14 39.5 0.00 0.02
ORCL 141031C00040000 C 10/31/14 40.0 0.00 0.02
ORCL 141031C00040500 C 10/31/14 40.5 0.00 0.02
ORCL 141031C00041000 C 10/31/14 41.0 0.00 0.02
ORCL 141031C00041500 C 10/31/14 41.5 0.00 0.02
ORCL 141031C00042000 C 10/31/14 42.0 0.00 0.02
ORCL 141031C00042500 C 10/31/14 42.5 0.00 0.02
ORCL 141031C00043000 C 10/31/14 43.0 0.00 0.02
ORCL 141031C00043500 C 10/31/14 43.5 0.00 0.02
ORCL 141031C00044000 C 10/31/14 44.0 0.00 0.02
ORCL 141031C00044500 C 10/31/14 44.5 0.00 0.02
ORCL 141031C00045000 C 10/31/14 45.0 0.00 0.02
ORCL 141031C00045500 C 10/31/14 45.5 0.00 0.02
ORCL 141031C00046000 C 10/31/14 46.0 0.00 0.02
ORCL 141031C00046500 C 10/31/14 46.5 0.00 0.02
ORCL 141031C00047000 C 10/31/14 47.0 0.00 0.02
ORCL 141031C00047500 C 10/31/14 47.5 0.00 0.02
ORCL 141031C00048000 C 10/31/14 48.0 0.00 0.02
ORCL 141031C00048500 C 10/31/14 48.5 0.00 0.02
ORCL 141031C00049000 C 10/31/14 49.0 0.00 0.02
ORCL 141031C00049500 C 10/31/14 49.5 0.00 0.02
ORCL 141031P00027000 P 10/31/14 27.0 0.00 0.02
ORCL 141031P00028000 P 10/31/14 28.0 0.00 0.02
ORCL 141031P00029000 P 10/31/14 29.0 0.00 0.02
ORCL 141031P00030000 P 10/31/14 30.0 0.00 0.02
ORCL 141031P00030500 P 10/31/14 30.5 0.00 0.02
ORCL 141031P00031000 P 10/31/14 31.0 0.00 0.02
ORCL 141031P00031500 P 10/31/14 31.5 0.00 0.02
ORCL 141031P00032000 P 10/31/14 32.0 0.00 0.02
ORCL 141031P00032500 P 10/31/14 32.5 0.00 0.02
ORCL 141031P00033000 P 10/31/14 33.0 0.00 0.02
ORCL 141031P00033500 P 10/31/14 33.5 0.00 0.02
ORCL 141031P00034000 P 10/31/14 34.0 0.00 0.02
ORCL 141031P00034500 P 10/31/14 34.5 0.00 0.02
ORCL 141031P00035000 P 10/31/14 35.0 0.00 0.02
ORCL 141031P00035500 P 10/31/14 35.5 0.00 0.02
ORCL 141031P00036000 P 10/31/14 36.0 0.00 0.02
ORCL 141031P00036500 P 10/31/14 36.5 0.01 0.03
ORCL 141031P00037000 P 10/31/14 37.0 0.00 0.05
ORCL 141031P00037500 P 10/31/14 37.5 0.00 0.06
ORCL 141031P00038000 P 10/31/14 38.0 0.03 0.05
ORCL 141031P00038500 P 10/31/14 38.5 0.15 0.19
ORCL 141031P00039000 P 10/31/14 39.0 0.47 0.60
ORCL 141031P00039500 P 10/31/14 39.5 0.92 1.07
ORCL 141031P00040000 P 10/31/14 40.0 1.42 1.57
ORCL 141031P00040500 P 10/31/14 40.5 1.92 2.08
ORCL 141031P00041000 P 10/31/14 41.0 2.42 2.58
ORCL 141031P00041500 P 10/31/14 41.5 2.92 3.15
ORCL 141031P00042000 P 10/31/14 42.0 3.30 3.65
ORCL 141031P00042500 P 10/31/14 42.5 3.80 4.15
ORCL 141031P00043000 P 10/31/14 43.0 4.30 4.65
ORCL 141031P00043500 P 10/31/14 43.5 4.75 5.15
ORCL 141031P00044000 P 10/31/14 44.0 5.30 5.65
ORCL 141031P00044500 P 10/31/14 44.5 5.75 6.15
ORCL 141031P00045000 P 10/31/14 45.0 6.30 6.65
ORCL 141031P00045500 P 10/31/14 45.5 6.75 7.15
ORCL 141031P00046000 P 10/31/14 46.0 7.30 7.65
ORCL 141031P00046500 P 10/31/14 46.5 7.70 8.35
ORCL 141031P00047000 P 10/31/14 47.0 8.20 8.60
ORCL 141031P00047500 P 10/31/14 47.5 8.65 9.10
ORCL 141031P00048000 P 10/31/14 48.0 9.15 9.60
ORCL 141031P00048500 P 10/31/14 48.5 9.35 10.10
ORCL 141031P00049000 P 10/31/14 49.0 9.60 10.60
ORCL 141031P00049500 P 10/31/14 49.5 9.60 11.10
ORCL 141107C00028000 C 11/07/14 28.0 9.95 11.00
ORCL 141107C00029000 C 11/07/14 29.0 9.30 9.75
ORCL 141107C00030000 C 11/07/14 30.0 8.30 8.80
ORCL 141107C00031000 C 11/07/14 31.0 7.30 7.80
ORCL 141107C00031500 C 11/07/14 31.5 6.80 7.20
ORCL 141107C00032000 C 11/07/14 32.0 6.30 6.75
ORCL 141107C00032500 C 11/07/14 32.5 5.80 6.20
ORCL 141107C00033000 C 11/07/14 33.0 5.30 5.70
ORCL 141107C00033500 C 11/07/14 33.5 4.80 5.25
ORCL 141107C00034000 C 11/07/14 34.0 4.35 4.75
ORCL 141107C00034500 C 11/07/14 34.5 3.85 4.25
ORCL 141107C00035000 C 11/07/14 35.0 3.35 3.75
ORCL 141107C00035500 C 11/07/14 35.5 2.94 3.25
ORCL 141107C00036000 C 11/07/14 36.0 2.46 2.63
ORCL 141107C00036500 C 11/07/14 36.5 1.98 2.14
ORCL 141107C00037000 C 11/07/14 37.0 1.51 1.66
ORCL 141107C00037500 C 11/07/14 37.5 1.09 1.18
ORCL 141107C00038000 C 11/07/14 38.0 0.70 0.74
ORCL 141107C00038500 C 11/07/14 38.5 0.39 0.42
ORCL 141107C00039000 C 11/07/14 39.0 0.17 0.19
ORCL 141107C00039500 C 11/07/14 39.5 0.05 0.12
ORCL 141107C00040000 C 11/07/14 40.0 0.01 0.05
ORCL 141107C00040500 C 11/07/14 40.5 0.00 0.03
ORCL 141107C00041000 C 11/07/14 41.0 0.00 0.03
ORCL 141107C00041500 C 11/07/14 41.5 0.00 0.02
ORCL 141107C00042000 C 11/07/14 42.0 0.00 0.02
ORCL 141107C00042500 C 11/07/14 42.5 0.00 0.02
ORCL 141107C00043000 C 11/07/14 43.0 0.00 0.02
ORCL 141107C00043500 C 11/07/14 43.5 0.00 0.02
ORCL 141107C00044000 C 11/07/14 44.0 0.00 0.02
ORCL 141107C00044500 C 11/07/14 44.5 0.00 0.02
ORCL 141107C00045000 C 11/07/14 45.0 0.00 0.02
ORCL 141107C00045500 C 11/07/14 45.5 0.00 0.02
ORCL 141107C00046000 C 11/07/14 46.0 0.00 0.02
ORCL 141107C00046500 C 11/07/14 46.5 0.00 0.02
ORCL 141107C00047000 C 11/07/14 47.0 0.00 0.02
ORCL 141107C00047500 C 11/07/14 47.5 0.00 0.02
ORCL 141107C00048000 C 11/07/14 48.0 0.00 0.02
ORCL 141107C00048500 C 11/07/14 48.5 0.00 0.02
ORCL 141107C00049000 C 11/07/14 49.0 0.00 0.02
ORCL 141107C00050000 C 11/07/14 50.0 0.00 0.02
ORCL 141107P00028000 P 11/07/14 28.0 0.00 0.02
ORCL 141107P00029000 P 11/07/14 29.0 0.00 0.02
ORCL 141107P00030000 P 11/07/14 30.0 0.00 0.02
ORCL 141107P00031000 P 11/07/14 31.0 0.00 0.02
ORCL 141107P00031500 P 11/07/14 31.5 0.00 0.02
ORCL 141107P00032000 P 11/07/14 32.0 0.00 0.03
ORCL 141107P00032500 P 11/07/14 32.5 0.00 0.03
ORCL 141107P00033000 P 11/07/14 33.0 0.00 0.03
ORCL 141107P00033500 P 11/07/14 33.5 0.00 0.03
ORCL 141107P00034000 P 11/07/14 34.0 0.00 0.04
ORCL 141107P00034500 P 11/07/14 34.5 0.00 0.06
ORCL 141107P00035000 P 11/07/14 35.0 0.01 0.06
ORCL 141107P00035500 P 11/07/14 35.5 0.01 0.07
ORCL 141107P00036000 P 11/07/14 36.0 0.02 0.07
ORCL 141107P00036500 P 11/07/14 36.5 0.03 0.10
ORCL 141107P00037000 P 11/07/14 37.0 0.06 0.11
ORCL 141107P00037500 P 11/07/14 37.5 0.12 0.14
ORCL 141107P00038000 P 11/07/14 38.0 0.21 0.25
ORCL 141107P00038500 P 11/07/14 38.5 0.38 0.43
ORCL 141107P00039000 P 11/07/14 39.0 0.67 0.71
ORCL 141107P00039500 P 11/07/14 39.5 1.04 1.13
ORCL 141107P00040000 P 11/07/14 40.0 1.44 1.60
ORCL 141107P00040500 P 11/07/14 40.5 1.92 2.08
ORCL 141107P00041000 P 11/07/14 41.0 2.43 2.56
ORCL 141107P00041500 P 11/07/14 41.5 2.93 3.20
ORCL 141107P00042000 P 11/07/14 42.0 3.30 3.70
ORCL 141107P00042500 P 11/07/14 42.5 3.75 4.20
ORCL 141107P00043000 P 11/07/14 43.0 4.30 4.70
ORCL 141107P00043500 P 11/07/14 43.5 4.75 5.15
ORCL 141107P00044000 P 11/07/14 44.0 5.25 5.70
ORCL 141107P00044500 P 11/07/14 44.5 5.75 6.20
ORCL 141107P00045000 P 11/07/14 45.0 6.25 6.70
ORCL 141107P00045500 P 11/07/14 45.5 6.75 7.20
ORCL 141107P00046000 P 11/07/14 46.0 7.25 7.70
ORCL 141107P00046500 P 11/07/14 46.5 7.65 8.30
ORCL 141107P00047000 P 11/07/14 47.0 6.75 10.25
ORCL 141107P00047500 P 11/07/14 47.5 7.25 10.75
ORCL 141107P00048000 P 11/07/14 48.0 7.75 11.25
ORCL 141107P00048500 P 11/07/14 48.5 9.35 10.10
ORCL 141107P00049000 P 11/07/14 49.0 10.00 11.05
ORCL 141107P00050000 P 11/07/14 50.0 11.25 11.80
ORCL 141114C00030000 C 11/14/14 30.0 8.35 8.80
ORCL 141114C00031000 C 11/14/14 31.0 7.35 7.80
ORCL 141114C00031500 C 11/14/14 31.5 6.85 7.25
ORCL 141114C00032000 C 11/14/14 32.0 6.40 6.75
ORCL 141114C00032500 C 11/14/14 32.5 5.90 6.25
ORCL 141114C00033000 C 11/14/14 33.0 5.40 5.75
ORCL 141114C00033500 C 11/14/14 33.5 4.90 5.25
ORCL 141114C00034000 C 11/14/14 34.0 4.40 4.75
ORCL 141114C00034500 C 11/14/14 34.5 3.90 4.25
ORCL 141114C00035000 C 11/14/14 35.0 3.40 3.75
ORCL 141114C00035500 C 11/14/14 35.5 2.95 3.25
ORCL 141114C00036000 C 11/14/14 36.0 2.51 2.66
ORCL 141114C00036500 C 11/14/14 36.5 2.04 2.19
ORCL 141114C00037000 C 11/14/14 37.0 1.62 1.69
ORCL 141114C00037500 C 11/14/14 37.5 1.20 1.30
ORCL 141114C00038000 C 11/14/14 38.0 0.83 0.87
ORCL 141114C00038500 C 11/14/14 38.5 0.52 0.56
ORCL 141114C00039000 C 11/14/14 39.0 0.29 0.33
ORCL 141114C00039500 C 11/14/14 39.5 0.14 0.17
ORCL 141114C00040000 C 11/14/14 40.0 0.06 0.07
ORCL 141114C00040500 C 11/14/14 40.5 0.02 0.06
ORCL 141114C00041000 C 11/14/14 41.0 0.00 0.04
ORCL 141114C00041500 C 11/14/14 41.5 0.00 0.03
ORCL 141114C00042000 C 11/14/14 42.0 0.00 0.03
ORCL 141114C00042500 C 11/14/14 42.5 0.00 0.03
ORCL 141114C00043000 C 11/14/14 43.0 0.00 0.03
ORCL 141114C00043500 C 11/14/14 43.5 0.00 0.02
ORCL 141114C00044000 C 11/14/14 44.0 0.00 0.02
ORCL 141114C00044500 C 11/14/14 44.5 0.00 0.03
ORCL 141114C00045000 C 11/14/14 45.0 0.00 0.02
ORCL 141114C00045500 C 11/14/14 45.5 0.00 0.02
ORCL 141114C00046000 C 11/14/14 46.0 0.00 0.02
ORCL 141114C00046500 C 11/14/14 46.5 0.00 0.02
ORCL 141114C00047000 C 11/14/14 47.0 0.00 0.02
ORCL 141114C00047500 C 11/14/14 47.5 0.00 0.02
ORCL 141114C00048000 C 11/14/14 48.0 0.00 0.02
ORCL 141114C00048500 C 11/14/14 48.5 0.00 0.02
ORCL 141114P00030000 P 11/14/14 30.0 0.00 0.02
ORCL 141114P00031000 P 11/14/14 31.0 0.00 0.03
ORCL 141114P00031500 P 11/14/14 31.5 0.00 0.03
ORCL 141114P00032000 P 11/14/14 32.0 0.00 0.03
ORCL 141114P00032500 P 11/14/14 32.5 0.00 0.05
ORCL 141114P00033000 P 11/14/14 33.0 0.00 0.06
ORCL 141114P00033500 P 11/14/14 33.5 0.01 0.07
ORCL 141114P00034000 P 11/14/14 34.0 0.01 0.07
ORCL 141114P00034500 P 11/14/14 34.5 0.02 0.08
ORCL 141114P00035000 P 11/14/14 35.0 0.03 0.09
ORCL 141114P00035500 P 11/14/14 35.5 0.04 0.10
ORCL 141114P00036000 P 11/14/14 36.0 0.05 0.12
ORCL 141114P00036500 P 11/14/14 36.5 0.09 0.14
ORCL 141114P00037000 P 11/14/14 37.0 0.13 0.18
ORCL 141114P00037500 P 11/14/14 37.5 0.22 0.25
ORCL 141114P00038000 P 11/14/14 38.0 0.34 0.37
ORCL 141114P00038500 P 11/14/14 38.5 0.52 0.59
ORCL 141114P00039000 P 11/14/14 39.0 0.78 0.87
ORCL 141114P00039500 P 11/14/14 39.5 1.13 1.21
ORCL 141114P00040000 P 11/14/14 40.0 1.49 1.64
ORCL 141114P00040500 P 11/14/14 40.5 1.95 2.08
ORCL 141114P00041000 P 11/14/14 41.0 2.43 2.58
ORCL 141114P00041500 P 11/14/14 41.5 2.93 3.20
ORCL 141114P00042000 P 11/14/14 42.0 3.30 3.75
ORCL 141114P00042500 P 11/14/14 42.5 3.80 4.20
ORCL 141114P00043000 P 11/14/14 43.0 4.30 4.70
ORCL 141114P00043500 P 11/14/14 43.5 4.80 5.20
ORCL 141114P00044000 P 11/14/14 44.0 5.30 5.70
ORCL 141114P00044500 P 11/14/14 44.5 5.80 6.20
ORCL 141114P00045000 P 11/14/14 45.0 6.25 6.70
ORCL 141114P00045500 P 11/14/14 45.5 6.80 7.25
ORCL 141114P00046000 P 11/14/14 46.0 7.25 7.75
ORCL 141114P00046500 P 11/14/14 46.5 7.70 8.10
ORCL 141114P00047000 P 11/14/14 47.0 8.20 8.60
ORCL 141114P00047500 P 11/14/14 47.5 7.45 10.10
ORCL 141114P00048000 P 11/14/14 48.0 9.20 9.80
ORCL 141114P00048500 P 11/14/14 48.5 8.25 11.75
ORCL 141122C00027000 C 11/22/14 27.0 10.90 12.15
ORCL 141122C00028000 C 11/22/14 28.0 10.30 10.75
ORCL 141122C00029000 C 11/22/14 29.0 9.30 9.80
ORCL 141122C00030000 C 11/22/14 30.0 8.35 8.80
ORCL 141122C00030500 C 11/22/14 30.5 7.90 8.25
ORCL 141122C00031000 C 11/22/14 31.0 7.35 7.80
ORCL 141122C00031500 C 11/22/14 31.5 6.90 7.25
ORCL 141122C00032000 C 11/22/14 32.0 6.35 6.75
ORCL 141122C00032500 C 11/22/14 32.5 5.90 6.25
ORCL 141122C00033000 C 11/22/14 33.0 5.30 5.75
ORCL 141122C00033500 C 11/22/14 33.5 4.90 5.25
ORCL 141122C00034000 C 11/22/14 34.0 4.40 4.75
ORCL 141122C00034500 C 11/22/14 34.5 3.90 4.25
ORCL 141122C00035000 C 11/22/14 35.0 3.45 3.80
ORCL 141122C00035500 C 11/22/14 35.5 2.97 3.30
ORCL 141122C00036000 C 11/22/14 36.0 2.55 2.72
ORCL 141122C00036500 C 11/22/14 36.5 2.13 2.18
ORCL 141122C00037000 C 11/22/14 37.0 1.70 1.75
ORCL 141122C00037500 C 11/22/14 37.5 1.30 1.34
ORCL 141122C00038000 C 11/22/14 38.0 0.94 0.98
ORCL 141122C00038500 C 11/22/14 38.5 0.64 0.67
ORCL 141122C00039000 C 11/22/14 39.0 0.40 0.43
ORCL 141122C00039500 C 11/22/14 39.5 0.23 0.26
ORCL 141122C00040000 C 11/22/14 40.0 0.11 0.15
ORCL 141122C00040500 C 11/22/14 40.5 0.05 0.08
ORCL 141122C00041000 C 11/22/14 41.0 0.02 0.04
ORCL 141122C00041500 C 11/22/14 41.5 0.00 0.03
ORCL 141122C00042000 C 11/22/14 42.0 0.01 0.02
ORCL 141122C00042500 C 11/22/14 42.5 0.00 0.03
ORCL 141122C00043000 C 11/22/14 43.0 0.00 0.01
ORCL 141122C00043500 C 11/22/14 43.5 0.00 0.02
ORCL 141122C00044000 C 11/22/14 44.0 0.00 0.02
ORCL 141122C00044500 C 11/22/14 44.5 0.00 0.02
ORCL 141122C00045000 C 11/22/14 45.0 0.00 0.02
ORCL 141122C00045500 C 11/22/14 45.5 0.00 0.02
ORCL 141122C00046000 C 11/22/14 46.0 0.00 0.02
ORCL 141122C00046500 C 11/22/14 46.5 0.00 0.02
ORCL 141122C00047000 C 11/22/14 47.0 0.00 0.02
ORCL 141122C00047500 C 11/22/14 47.5 0.00 0.02
ORCL 141122C00048000 C 11/22/14 48.0 0.00 0.02
ORCL 141122C00048500 C 11/22/14 48.5 0.00 0.02
ORCL 141122C00049000 C 11/22/14 49.0 0.00 0.02
ORCL 141122C00049500 C 11/22/14 49.5 0.00 0.02
ORCL 141122C00050000 C 11/22/14 50.0 0.00 0.02
ORCL 141122P00027000 P 11/22/14 27.0 0.00 0.01
ORCL 141122P00028000 P 11/22/14 28.0 0.00 0.01
ORCL 141122P00029000 P 11/22/14 29.0 0.00 0.03
ORCL 141122P00030000 P 11/22/14 30.0 0.00 0.03
ORCL 141122P00030500 P 11/22/14 30.5 0.01 0.03
ORCL 141122P00031000 P 11/22/14 31.0 0.01 0.04
ORCL 141122P00031500 P 11/22/14 31.5 0.01 0.05
ORCL 141122P00032000 P 11/22/14 32.0 0.01 0.06
ORCL 141122P00032500 P 11/22/14 32.5 0.02 0.06
ORCL 141122P00033000 P 11/22/14 33.0 0.02 0.06
ORCL 141122P00033500 P 11/22/14 33.5 0.03 0.07
ORCL 141122P00034000 P 11/22/14 34.0 0.04 0.07
ORCL 141122P00034500 P 11/22/14 34.5 0.04 0.08
ORCL 141122P00035000 P 11/22/14 35.0 0.05 0.10
ORCL 141122P00035500 P 11/22/14 35.5 0.08 0.12
ORCL 141122P00036000 P 11/22/14 36.0 0.11 0.15
ORCL 141122P00036500 P 11/22/14 36.5 0.15 0.19
ORCL 141122P00037000 P 11/22/14 37.0 0.22 0.24
ORCL 141122P00037500 P 11/22/14 37.5 0.31 0.35
ORCL 141122P00038000 P 11/22/14 38.0 0.44 0.48
ORCL 141122P00038500 P 11/22/14 38.5 0.63 0.68
ORCL 141122P00039000 P 11/22/14 39.0 0.89 0.94
ORCL 141122P00039500 P 11/22/14 39.5 1.22 1.27
ORCL 141122P00040000 P 11/22/14 40.0 1.59 1.70
ORCL 141122P00040500 P 11/22/14 40.5 1.98 2.13
ORCL 141122P00041000 P 11/22/14 41.0 2.44 2.60
ORCL 141122P00041500 P 11/22/14 41.5 2.93 3.15
ORCL 141122P00042000 P 11/22/14 42.0 3.30 3.65
ORCL 141122P00042500 P 11/22/14 42.5 3.80 4.20
ORCL 141122P00043000 P 11/22/14 43.0 4.25 4.70
ORCL 141122P00043500 P 11/22/14 43.5 4.80 5.20
ORCL 141122P00044000 P 11/22/14 44.0 5.25 5.70
ORCL 141122P00044500 P 11/22/14 44.5 5.80 6.20
ORCL 141122P00045000 P 11/22/14 45.0 6.30 6.55
ORCL 141122P00045500 P 11/22/14 45.5 6.80 7.15
ORCL 141122P00046000 P 11/22/14 46.0 7.30 7.70
ORCL 141122P00046500 P 11/22/14 46.5 7.65 8.10
ORCL 141122P00047000 P 11/22/14 47.0 8.15 8.60
ORCL 141122P00047500 P 11/22/14 47.5 8.65 9.30
ORCL 141122P00048000 P 11/22/14 48.0 9.15 9.60
ORCL 141122P00048500 P 11/22/14 48.5 9.75 10.20
ORCL 141122P00049000 P 11/22/14 49.0 8.80 12.25
ORCL 141122P00049500 P 11/22/14 49.5 10.50 11.20
ORCL 141122P00050000 P 11/22/14 50.0 10.70 11.90
ORCL 141128C00030000 C 11/28/14 30.0 8.35 8.85
ORCL 141128C00031000 C 11/28/14 31.0 7.40 7.75
ORCL 141128C00031500 C 11/28/14 31.5 6.85 7.25
ORCL 141128C00032000 C 11/28/14 32.0 6.40 6.75
ORCL 141128C00032500 C 11/28/14 32.5 5.90 6.25
ORCL 141128C00033000 C 11/28/14 33.0 5.40 5.75
ORCL 141128C00033500 C 11/28/14 33.5 4.90 5.30
ORCL 141128C00034000 C 11/28/14 34.0 4.45 4.80
ORCL 141128C00034500 C 11/28/14 34.5 3.95 4.30
ORCL 141128C00035000 C 11/28/14 35.0 3.45 3.80
ORCL 141128C00035500 C 11/28/14 35.5 3.00 3.35
ORCL 141128C00036000 C 11/28/14 36.0 2.60 2.76
ORCL 141128C00036500 C 11/28/14 36.5 2.16 2.29
ORCL 141128C00037000 C 11/28/14 37.0 1.73 1.86
ORCL 141128C00037500 C 11/28/14 37.5 1.34 1.44
ORCL 141128C00038000 C 11/28/14 38.0 0.99 1.08
ORCL 141128C00038500 C 11/28/14 38.5 0.70 0.76
ORCL 141128C00039000 C 11/28/14 39.0 0.46 0.52
ORCL 141128C00039500 C 11/28/14 39.5 0.27 0.33
ORCL 141128C00040000 C 11/28/14 40.0 0.14 0.19
ORCL 141128C00040500 C 11/28/14 40.5 0.07 0.14
ORCL 141128C00041000 C 11/28/14 41.0 0.03 0.09
ORCL 141128C00041500 C 11/28/14 41.5 0.01 0.06
ORCL 141128C00042000 C 11/28/14 42.0 0.00 0.04
ORCL 141128C00042500 C 11/28/14 42.5 0.00 0.04
ORCL 141128C00043000 C 11/28/14 43.0 0.00 0.03
ORCL 141128C00043500 C 11/28/14 43.5 0.00 0.03
ORCL 141128C00044000 C 11/28/14 44.0 0.00 0.03
ORCL 141128C00044500 C 11/28/14 44.5 0.00 0.03
ORCL 141128C00045000 C 11/28/14 45.0 0.00 0.03
ORCL 141128C00045500 C 11/28/14 45.5 0.00 0.03
ORCL 141128C00046000 C 11/28/14 46.0 0.00 0.02
ORCL 141128C00046500 C 11/28/14 46.5 0.00 0.03
ORCL 141128C00047000 C 11/28/14 47.0 0.00 0.03
ORCL 141128C00047500 C 11/28/14 47.5 0.00 0.02
ORCL 141128C00048000 C 11/28/14 48.0 0.00 0.02
ORCL 141128C00048500 C 11/28/14 48.5 0.00 0.02
ORCL 141128P00030000 P 11/28/14 30.0 0.01 0.04
ORCL 141128P00031000 P 11/28/14 31.0 0.01 0.06
ORCL 141128P00031500 P 11/28/14 31.5 0.01 0.07
ORCL 141128P00032000 P 11/28/14 32.0 0.01 0.08
ORCL 141128P00032500 P 11/28/14 32.5 0.01 0.09
ORCL 141128P00033000 P 11/28/14 33.0 0.02 0.09
ORCL 141128P00033500 P 11/28/14 33.5 0.03 0.10
ORCL 141128P00034000 P 11/28/14 34.0 0.04 0.11
ORCL 141128P00034500 P 11/28/14 34.5 0.05 0.12
ORCL 141128P00035000 P 11/28/14 35.0 0.08 0.14
ORCL 141128P00035500 P 11/28/14 35.5 0.10 0.16
ORCL 141128P00036000 P 11/28/14 36.0 0.13 0.19
ORCL 141128P00036500 P 11/28/14 36.5 0.18 0.24
ORCL 141128P00037000 P 11/28/14 37.0 0.25 0.31
ORCL 141128P00037500 P 11/28/14 37.5 0.35 0.43
ORCL 141128P00038000 P 11/28/14 38.0 0.48 0.57
ORCL 141128P00038500 P 11/28/14 38.5 0.70 0.75
ORCL 141128P00039000 P 11/28/14 39.0 0.93 1.04
ORCL 141128P00039500 P 11/28/14 39.5 1.25 1.37
ORCL 141128P00040000 P 11/28/14 40.0 1.63 1.74
ORCL 141128P00040500 P 11/28/14 40.5 2.00 2.16
ORCL 141128P00041000 P 11/28/14 41.0 2.46 2.62
ORCL 141128P00041500 P 11/28/14 41.5 2.94 3.15
ORCL 141128P00042000 P 11/28/14 42.0 3.30 3.65
ORCL 141128P00042500 P 11/28/14 42.5 3.80 4.20
ORCL 141128P00043000 P 11/28/14 43.0 4.30 4.75
ORCL 141128P00043500 P 11/28/14 43.5 4.80 5.25
ORCL 141128P00044000 P 11/28/14 44.0 5.20 5.75
ORCL 141128P00044500 P 11/28/14 44.5 5.70 6.25
ORCL 141128P00045000 P 11/28/14 45.0 6.20 6.75
ORCL 141128P00045500 P 11/28/14 45.5 6.80 7.25
ORCL 141128P00046000 P 11/28/14 46.0 7.20 7.75
ORCL 141128P00046500 P 11/28/14 46.5 7.70 8.30
ORCL 141128P00047000 P 11/28/14 47.0 8.20 8.80
ORCL 141128P00047500 P 11/28/14 47.5 8.25 10.75
ORCL 141128P00048000 P 11/28/14 48.0 7.85 11.00
ORCL 141128P00048500 P 11/28/14 48.5 9.25 11.75
ORCL 141205C00030000 C 12/05/14 30.0 8.05 9.40
ORCL 141205C00030500 C 12/05/14 30.5 7.60 8.90
ORCL 141205C00031000 C 12/05/14 31.0 6.75 8.40
ORCL 141205C00031500 C 12/05/14 31.5 6.80 7.35
ORCL 141205C00032000 C 12/05/14 32.0 6.25 6.90
ORCL 141205C00032500 C 12/05/14 32.5 5.85 6.35
ORCL 141205C00033000 C 12/05/14 33.0 5.35 5.90
ORCL 141205C00033500 C 12/05/14 33.5 4.85 5.40
ORCL 141205C00034000 C 12/05/14 34.0 4.35 4.90
ORCL 141205C00034500 C 12/05/14 34.5 3.90 4.40
ORCL 141205C00035000 C 12/05/14 35.0 3.40 3.90
ORCL 141205C00035500 C 12/05/14 35.5 2.99 3.45
ORCL 141205C00036000 C 12/05/14 36.0 2.55 2.97
ORCL 141205C00036500 C 12/05/14 36.5 2.22 2.36
ORCL 141205C00037000 C 12/05/14 37.0 1.81 1.95
ORCL 141205C00037500 C 12/05/14 37.5 1.43 1.52
ORCL 141205C00038000 C 12/05/14 38.0 1.09 1.17
ORCL 141205C00038500 C 12/05/14 38.5 0.79 0.85
ORCL 141205C00039000 C 12/05/14 39.0 0.55 0.61
ORCL 141205C00039500 C 12/05/14 39.5 0.35 0.41
ORCL 141205C00040000 C 12/05/14 40.0 0.22 0.27
ORCL 141205C00040500 C 12/05/14 40.5 0.11 0.21
ORCL 141205C00041000 C 12/05/14 41.0 0.06 0.14
ORCL 141205C00041500 C 12/05/14 41.5 0.03 0.09
ORCL 141205C00042000 C 12/05/14 42.0 0.01 0.05
ORCL 141205C00042500 C 12/05/14 42.5 0.00 0.04
ORCL 141205C00043000 C 12/05/14 43.0 0.00 0.03
ORCL 141205C00043500 C 12/05/14 43.5 0.00 0.03
ORCL 141205C00044000 C 12/05/14 44.0 0.00 0.03
ORCL 141205C00044500 C 12/05/14 44.5 0.00 0.02
ORCL 141205C00045000 C 12/05/14 45.0 0.00 0.02
ORCL 141205C00045500 C 12/05/14 45.5 0.00 0.02
ORCL 141205C00046000 C 12/05/14 46.0 0.00 0.02
ORCL 141205C00046500 C 12/05/14 46.5 0.00 0.02
ORCL 141205C00047000 C 12/05/14 47.0 0.00 0.02
ORCL 141205C00047500 C 12/05/14 47.5 0.00 0.02
ORCL 141205C00048000 C 12/05/14 48.0 0.00 0.02
ORCL 141205C00048500 C 12/05/14 48.5 0.00 0.02
ORCL 141205P00030000 P 12/05/14 30.0 0.00 0.05
ORCL 141205P00030500 P 12/05/14 30.5 0.01 0.07
ORCL 141205P00031000 P 12/05/14 31.0 0.01 0.08
ORCL 141205P00031500 P 12/05/14 31.5 0.01 0.09
ORCL 141205P00032000 P 12/05/14 32.0 0.01 0.10
ORCL 141205P00032500 P 12/05/14 32.5 0.02 0.11
ORCL 141205P00033000 P 12/05/14 33.0 0.04 0.12
ORCL 141205P00033500 P 12/05/14 33.5 0.04 0.13
ORCL 141205P00034000 P 12/05/14 34.0 0.05 0.15
ORCL 141205P00034500 P 12/05/14 34.5 0.07 0.17
ORCL 141205P00035000 P 12/05/14 35.0 0.10 0.19
ORCL 141205P00035500 P 12/05/14 35.5 0.12 0.23
ORCL 141205P00036000 P 12/05/14 36.0 0.17 0.27
ORCL 141205P00036500 P 12/05/14 36.5 0.23 0.32
ORCL 141205P00037000 P 12/05/14 37.0 0.34 0.38
ORCL 141205P00037500 P 12/05/14 37.5 0.45 0.50
ORCL 141205P00038000 P 12/05/14 38.0 0.60 0.65
ORCL 141205P00038500 P 12/05/14 38.5 0.79 0.85
ORCL 141205P00039000 P 12/05/14 39.0 1.02 1.10
ORCL 141205P00039500 P 12/05/14 39.5 1.33 1.42
ORCL 141205P00040000 P 12/05/14 40.0 1.69 1.83
ORCL 141205P00040500 P 12/05/14 40.5 1.97 2.35
ORCL 141205P00041000 P 12/05/14 41.0 2.35 2.81
ORCL 141205P00041500 P 12/05/14 41.5 2.77 3.25
ORCL 141205P00042000 P 12/05/14 42.0 3.25 3.80
ORCL 141205P00042500 P 12/05/14 42.5 3.70 4.30
ORCL 141205P00043000 P 12/05/14 43.0 4.25 4.75
ORCL 141205P00043500 P 12/05/14 43.5 4.75 5.25
ORCL 141205P00044000 P 12/05/14 44.0 5.20 5.75
ORCL 141205P00044500 P 12/05/14 44.5 5.70 6.30
ORCL 141205P00045000 P 12/05/14 45.0 6.15 6.75
ORCL 141205P00045500 P 12/05/14 45.5 6.70 7.30
ORCL 141205P00046000 P 12/05/14 46.0 7.15 7.80
ORCL 141205P00046500 P 12/05/14 46.5 6.25 9.75
ORCL 141205P00047000 P 12/05/14 47.0 6.75 10.25
ORCL 141205P00047500 P 12/05/14 47.5 7.25 10.75
ORCL 141205P00048000 P 12/05/14 48.0 7.75 11.25
ORCL 141205P00048500 P 12/05/14 48.5 8.25 11.75
ORCL 141212C00031000 C 12/12/14 31.0 6.35 8.75
ORCL 141212C00031500 C 12/12/14 31.5 5.90 8.25
ORCL 141212C00032000 C 12/12/14 32.0 5.40 7.75
ORCL 141212C00032500 C 12/12/14 32.5 4.90 7.25
ORCL 141212C00033000 C 12/12/14 33.0 4.45 6.75
ORCL 141212C00033500 C 12/12/14 33.5 4.00 6.25
ORCL 141212C00034000 C 12/12/14 34.0 3.55 5.75
ORCL 141212C00034500 C 12/12/14 34.5 3.05 5.25
ORCL 141212C00035000 C 12/12/14 35.0 2.69 4.70
ORCL 141212C00035500 C 12/12/14 35.5 2.25 4.20
ORCL 141212C00036000 C 12/12/14 36.0 2.71 2.86
ORCL 141212C00036500 C 12/12/14 36.5 2.29 2.44
ORCL 141212C00037000 C 12/12/14 37.0 1.88 2.04
ORCL 141212C00037500 C 12/12/14 37.5 1.52 1.67
ORCL 141212C00038000 C 12/12/14 38.0 1.18 1.33
ORCL 141212C00038500 C 12/12/14 38.5 0.89 0.99
ORCL 141212C00039000 C 12/12/14 39.0 0.64 0.72
ORCL 141212C00039500 C 12/12/14 39.5 0.44 0.55
ORCL 141212C00040000 C 12/12/14 40.0 0.28 0.41
ORCL 141212C00040500 C 12/12/14 40.5 0.17 0.29
ORCL 141212C00041000 C 12/12/14 41.0 0.10 0.20
ORCL 141212C00041500 C 12/12/14 41.5 0.05 0.13
ORCL 141212C00042000 C 12/12/14 42.0 0.03 0.09
ORCL 141212C00042500 C 12/12/14 42.5 0.02 0.06
ORCL 141212C00043000 C 12/12/14 43.0 0.00 0.05
ORCL 141212C00043500 C 12/12/14 43.5 0.00 0.04
ORCL 141212C00044000 C 12/12/14 44.0 0.00 0.03
ORCL 141212C00044500 C 12/12/14 44.5 0.00 0.03
ORCL 141212C00045000 C 12/12/14 45.0 0.00 0.03
ORCL 141212C00045500 C 12/12/14 45.5 0.00 0.03
ORCL 141212C00046000 C 12/12/14 46.0 0.00 0.02
ORCL 141212C00046500 C 12/12/14 46.5 0.00 0.02
ORCL 141212C00047000 C 12/12/14 47.0 0.00 0.02
ORCL 141212C00047500 C 12/12/14 47.5 0.00 0.02
ORCL 141212C00048000 C 12/12/14 48.0 0.00 0.02
ORCL 141212C00048500 C 12/12/14 48.5 0.00 0.02
ORCL 141212P00031000 P 12/12/14 31.0 0.01 0.10
ORCL 141212P00031500 P 12/12/14 31.5 0.02 0.11
ORCL 141212P00032000 P 12/12/14 32.0 0.02 0.12
ORCL 141212P00032500 P 12/12/14 32.5 0.03 0.14
ORCL 141212P00033000 P 12/12/14 33.0 0.04 0.15
ORCL 141212P00033500 P 12/12/14 33.5 0.06 0.16
ORCL 141212P00034000 P 12/12/14 34.0 0.07 0.18
ORCL 141212P00034500 P 12/12/14 34.5 0.10 0.21
ORCL 141212P00035000 P 12/12/14 35.0 0.13 0.24
ORCL 141212P00035500 P 12/12/14 35.5 0.17 0.29
ORCL 141212P00036000 P 12/12/14 36.0 0.23 0.34
ORCL 141212P00036500 P 12/12/14 36.5 0.30 0.42
ORCL 141212P00037000 P 12/12/14 37.0 0.39 0.51
ORCL 141212P00037500 P 12/12/14 37.5 0.50 0.64
ORCL 141212P00038000 P 12/12/14 38.0 0.66 0.79
ORCL 141212P00038500 P 12/12/14 38.5 0.89 0.94
ORCL 141212P00039000 P 12/12/14 39.0 1.12 1.23
ORCL 141212P00039500 P 12/12/14 39.5 1.41 1.54
ORCL 141212P00040000 P 12/12/14 40.0 1.76 1.90
ORCL 141212P00040500 P 12/12/14 40.5 2.15 2.29
ORCL 141212P00041000 P 12/12/14 41.0 2.18 3.60
ORCL 141212P00041500 P 12/12/14 41.5 1.99 4.15
ORCL 141212P00042000 P 12/12/14 42.0 2.76 4.70
ORCL 141212P00042500 P 12/12/14 42.5 2.85 5.20
ORCL 141212P00043000 P 12/12/14 43.0 3.30 5.75
ORCL 141212P00043500 P 12/12/14 43.5 3.75 6.20
ORCL 141212P00044000 P 12/12/14 44.0 4.30 6.75
ORCL 141212P00044500 P 12/12/14 44.5 4.75 7.25
ORCL 141212P00045000 P 12/12/14 45.0 5.25 7.75
ORCL 141212P00045500 P 12/12/14 45.5 5.75 8.30
ORCL 141212P00046000 P 12/12/14 46.0 6.25 8.75
ORCL 141212P00046500 P 12/12/14 46.5 5.65 10.30
ORCL 141212P00047000 P 12/12/14 47.0 6.15 10.85
ORCL 141212P00047500 P 12/12/14 47.5 6.65 11.30
ORCL 141212P00048000 P 12/12/14 48.0 7.15 11.80
ORCL 141212P00048500 P 12/12/14 48.5 7.65 12.30
ORCL 141220C00023000 C 12/20/14 23.0 15.25 15.95
ORCL 141220C00024000 C 12/20/14 24.0 14.25 15.00
ORCL 141220C00025000 C 12/20/14 25.0 13.25 14.00
ORCL 141220C00026000 C 12/20/14 26.0 12.25 13.00
ORCL 141220C00027000 C 12/20/14 27.0 11.25 12.00
ORCL 141220C00028000 C 12/20/14 28.0 9.95 11.10
ORCL 141220C00029000 C 12/20/14 29.0 9.30 9.90
ORCL 141220C00030000 C 12/20/14 30.0 8.35 8.85
ORCL 141220C00031000 C 12/20/14 31.0 7.35 7.85
ORCL 141220C00032000 C 12/20/14 32.0 6.40 6.90
ORCL 141220C00033000 C 12/20/14 33.0 5.45 5.85
ORCL 141220C00034000 C 12/20/14 34.0 4.55 4.90
ORCL 141220C00035000 C 12/20/14 35.0 3.65 4.00
ORCL 141220C00036000 C 12/20/14 36.0 2.88 3.00
ORCL 141220C00037000 C 12/20/14 37.0 2.11 2.20
ORCL 141220C00038000 C 12/20/14 38.0 1.45 1.48
ORCL 141220C00039000 C 12/20/14 39.0 0.90 0.93
ORCL 141220C00040000 C 12/20/14 40.0 0.51 0.55
ORCL 141220C00041000 C 12/20/14 41.0 0.26 0.28
ORCL 141220C00042000 C 12/20/14 42.0 0.12 0.16
ORCL 141220C00043000 C 12/20/14 43.0 0.05 0.08
ORCL 141220C00044000 C 12/20/14 44.0 0.02 0.04
ORCL 141220C00045000 C 12/20/14 45.0 0.01 0.02
ORCL 141220C00046000 C 12/20/14 46.0 0.00 0.02
ORCL 141220C00047000 C 12/20/14 47.0 0.00 0.02
ORCL 141220C00048000 C 12/20/14 48.0 0.00 0.02
ORCL 141220C00049000 C 12/20/14 49.0 0.00 0.02
ORCL 141220C00050000 C 12/20/14 50.0 0.00 0.01
ORCL 141220P00023000 P 12/20/14 23.0 0.00 0.02
ORCL 141220P00024000 P 12/20/14 24.0 0.00 0.02
ORCL 141220P00025000 P 12/20/14 25.0 0.01 0.03
ORCL 141220P00026000 P 12/20/14 26.0 0.01 0.03
ORCL 141220P00027000 P 12/20/14 27.0 0.02 0.04
ORCL 141220P00028000 P 12/20/14 28.0 0.03 0.07
ORCL 141220P00029000 P 12/20/14 29.0 0.03 0.08
ORCL 141220P00030000 P 12/20/14 30.0 0.04 0.09
ORCL 141220P00031000 P 12/20/14 31.0 0.06 0.10
ORCL 141220P00032000 P 12/20/14 32.0 0.08 0.12
ORCL 141220P00033000 P 12/20/14 33.0 0.12 0.16
ORCL 141220P00034000 P 12/20/14 34.0 0.19 0.21
ORCL 141220P00035000 P 12/20/14 35.0 0.29 0.30
ORCL 141220P00036000 P 12/20/14 36.0 0.40 0.44
ORCL 141220P00037000 P 12/20/14 37.0 0.62 0.66
ORCL 141220P00038000 P 12/20/14 38.0 0.93 0.98
ORCL 141220P00039000 P 12/20/14 39.0 1.38 1.43
ORCL 141220P00040000 P 12/20/14 40.0 1.99 2.04
ORCL 141220P00041000 P 12/20/14 41.0 2.72 2.83
ORCL 141220P00042000 P 12/20/14 42.0 3.40 3.80
ORCL 141220P00043000 P 12/20/14 43.0 4.35 4.70
ORCL 141220P00044000 P 12/20/14 44.0 5.30 5.70
ORCL 141220P00045000 P 12/20/14 45.0 6.25 6.75
ORCL 141220P00046000 P 12/20/14 46.0 7.20 7.70
ORCL 141220P00047000 P 12/20/14 47.0 8.15 8.85
ORCL 141220P00048000 P 12/20/14 48.0 7.80 11.20
ORCL 141220P00049000 P 12/20/14 49.0 8.75 11.95
ORCL 141220P00050000 P 12/20/14 50.0 9.80 13.25
ORCL 150117C00018000 C 01/17/15 18.0 18.80 22.25
ORCL 150117C00019000 C 01/17/15 19.0 19.15 19.95
ORCL 150117C00020000 C 01/17/15 20.0 18.15 18.95
ORCL 150117C00021000 C 01/17/15 21.0 17.15 18.05
ORCL 150117C00023000 C 01/17/15 23.0 14.65 16.45
ORCL 150117C00024000 C 01/17/15 24.0 14.30 14.95
ORCL 150117C00025000 C 01/17/15 25.0 13.30 13.95
ORCL 150117C00026000 C 01/17/15 26.0 12.40 13.00
ORCL 150117C00027000 C 01/17/15 27.0 11.30 11.75
ORCL 150117C00028000 C 01/17/15 28.0 10.30 10.80
ORCL 150117C00029000 C 01/17/15 29.0 9.45 9.80
ORCL 150117C00030000 C 01/17/15 30.0 8.45 8.80
ORCL 150117C00031000 C 01/17/15 31.0 7.50 7.85
ORCL 150117C00032000 C 01/17/15 32.0 6.45 6.90
ORCL 150117C00033000 C 01/17/15 33.0 5.60 5.95
ORCL 150117C00034000 C 01/17/15 34.0 4.65 5.00
ORCL 150117C00035000 C 01/17/15 35.0 3.85 4.00
ORCL 150117C00036000 C 01/17/15 36.0 3.00 3.15
ORCL 150117C00037000 C 01/17/15 37.0 2.33 2.37
ORCL 150117C00038000 C 01/17/15 38.0 1.68 1.71
ORCL 150117C00039000 C 01/17/15 39.0 1.13 1.17
ORCL 150117C00040000 C 01/17/15 40.0 0.72 0.76
ORCL 150117C00041000 C 01/17/15 41.0 0.43 0.46
ORCL 150117C00042000 C 01/17/15 42.0 0.25 0.28
ORCL 150117C00043000 C 01/17/15 43.0 0.14 0.16
ORCL 150117C00044000 C 01/17/15 44.0 0.07 0.11
ORCL 150117C00045000 C 01/17/15 45.0 0.03 0.06
ORCL 150117C00046000 C 01/17/15 46.0 0.01 0.04
ORCL 150117C00047000 C 01/17/15 47.0 0.00 0.03
ORCL 150117C00048000 C 01/17/15 48.0 0.00 0.02
ORCL 150117C00049000 C 01/17/15 49.0 0.00 0.02
ORCL 150117C00050000 C 01/17/15 50.0 0.00 0.02
ORCL 150117P00018000 P 01/17/15 18.0 0.00 0.02
ORCL 150117P00019000 P 01/17/15 19.0 0.00 0.02
ORCL 150117P00020000 P 01/17/15 20.0 0.01 0.02
ORCL 150117P00021000 P 01/17/15 21.0 0.00 0.02
ORCL 150117P00023000 P 01/17/15 23.0 0.01 0.03
ORCL 150117P00024000 P 01/17/15 24.0 0.01 0.04
ORCL 150117P00025000 P 01/17/15 25.0 0.02 0.06
ORCL 150117P00026000 P 01/17/15 26.0 0.03 0.08
ORCL 150117P00027000 P 01/17/15 27.0 0.04 0.09
ORCL 150117P00028000 P 01/17/15 28.0 0.06 0.11
ORCL 150117P00029000 P 01/17/15 29.0 0.08 0.12
ORCL 150117P00030000 P 01/17/15 30.0 0.10 0.14
ORCL 150117P00031000 P 01/17/15 31.0 0.13 0.16
ORCL 150117P00032000 P 01/17/15 32.0 0.16 0.20
ORCL 150117P00033000 P 01/17/15 33.0 0.23 0.25
ORCL 150117P00034000 P 01/17/15 34.0 0.32 0.34
ORCL 150117P00035000 P 01/17/15 35.0 0.45 0.47
ORCL 150117P00036000 P 01/17/15 36.0 0.63 0.65
ORCL 150117P00037000 P 01/17/15 37.0 0.89 0.92
ORCL 150117P00038000 P 01/17/15 38.0 1.25 1.28
ORCL 150117P00039000 P 01/17/15 39.0 1.73 1.75
ORCL 150117P00040000 P 01/17/15 40.0 2.32 2.35
ORCL 150117P00041000 P 01/17/15 41.0 3.00 3.10
ORCL 150117P00042000 P 01/17/15 42.0 3.65 4.00
ORCL 150117P00043000 P 01/17/15 43.0 4.55 4.90
ORCL 150117P00044000 P 01/17/15 44.0 5.45 5.90
ORCL 150117P00045000 P 01/17/15 45.0 6.45 6.80
ORCL 150117P00046000 P 01/17/15 46.0 7.40 7.85
ORCL 150117P00047000 P 01/17/15 47.0 8.40 8.85
ORCL 150117P00048000 P 01/17/15 48.0 9.30 9.80
ORCL 150117P00049000 P 01/17/15 49.0 9.05 11.30
ORCL 150117P00050000 P 01/17/15 50.0 9.85 13.15
ORCL 150320C00019000 C 03/20/15 19.0 19.25 21.20
ORCL 150320C00020000 C 03/20/15 20.0 18.25 19.20
ORCL 150320C00021000 C 03/20/15 21.0 17.00 18.10
ORCL 150320C00023000 C 03/20/15 23.0 15.20 16.00
ORCL 150320C00024000 C 03/20/15 24.0 14.30 14.85
ORCL 150320C00025000 C 03/20/15 25.0 13.30 13.85
ORCL 150320C00026000 C 03/20/15 26.0 12.30 12.85
ORCL 150320C00027000 C 03/20/15 27.0 11.35 11.90
ORCL 150320C00028000 C 03/20/15 28.0 10.35 10.90
ORCL 150320C00029000 C 03/20/15 29.0 9.45 9.95
ORCL 150320C00030000 C 03/20/15 30.0 8.55 8.90
ORCL 150320C00031000 C 03/20/15 31.0 7.60 7.95
ORCL 150320C00032000 C 03/20/15 32.0 6.70 7.05
ORCL 150320C00033000 C 03/20/15 33.0 5.80 6.15
ORCL 150320C00034000 C 03/20/15 34.0 5.00 5.25
ORCL 150320C00035000 C 03/20/15 35.0 4.20 4.40
ORCL 150320C00036000 C 03/20/15 36.0 3.50 3.60
ORCL 150320C00037000 C 03/20/15 37.0 2.83 2.87
ORCL 150320C00038000 C 03/20/15 38.0 2.22 2.27
ORCL 150320C00039000 C 03/20/15 39.0 1.70 1.74
ORCL 150320C00040000 C 03/20/15 40.0 1.27 1.30
ORCL 150320C00041000 C 03/20/15 41.0 0.92 0.97
ORCL 150320C00042000 C 03/20/15 42.0 0.65 0.69
ORCL 150320C00043000 C 03/20/15 43.0 0.45 0.49
ORCL 150320C00044000 C 03/20/15 44.0 0.30 0.34
ORCL 150320C00045000 C 03/20/15 45.0 0.20 0.24
ORCL 150320C00046000 C 03/20/15 46.0 0.13 0.17
ORCL 150320C00047000 C 03/20/15 47.0 0.08 0.12
ORCL 150320C00048000 C 03/20/15 48.0 0.04 0.08
ORCL 150320C00049000 C 03/20/15 49.0 0.03 0.06
ORCL 150320C00050000 C 03/20/15 50.0 0.01 0.04
ORCL 150320P00019000 P 03/20/15 19.0 0.01 0.04
ORCL 150320P00020000 P 03/20/15 20.0 0.02 0.05
ORCL 150320P00021000 P 03/20/15 21.0 0.02 0.06
ORCL 150320P00023000 P 03/20/15 23.0 0.04 0.09
ORCL 150320P00024000 P 03/20/15 24.0 0.06 0.11
ORCL 150320P00025000 P 03/20/15 25.0 0.07 0.12
ORCL 150320P00026000 P 03/20/15 26.0 0.09 0.14
ORCL 150320P00027000 P 03/20/15 27.0 0.11 0.16
ORCL 150320P00028000 P 03/20/15 28.0 0.14 0.19
ORCL 150320P00029000 P 03/20/15 29.0 0.18 0.22
ORCL 150320P00030000 P 03/20/15 30.0 0.23 0.27
ORCL 150320P00031000 P 03/20/15 31.0 0.30 0.34
ORCL 150320P00032000 P 03/20/15 32.0 0.38 0.42
ORCL 150320P00033000 P 03/20/15 33.0 0.50 0.54
ORCL 150320P00034000 P 03/20/15 34.0 0.65 0.69
ORCL 150320P00035000 P 03/20/15 35.0 0.85 0.88
ORCL 150320P00036000 P 03/20/15 36.0 1.10 1.14
ORCL 150320P00037000 P 03/20/15 37.0 1.42 1.45
ORCL 150320P00038000 P 03/20/15 38.0 1.81 1.84
ORCL 150320P00039000 P 03/20/15 39.0 2.29 2.32
ORCL 150320P00040000 P 03/20/15 40.0 2.86 2.88
ORCL 150320P00041000 P 03/20/15 41.0 3.50 3.55
ORCL 150320P00042000 P 03/20/15 42.0 4.20 4.30
ORCL 150320P00043000 P 03/20/15 43.0 5.00 5.10
ORCL 150320P00044000 P 03/20/15 44.0 5.70 6.00
ORCL 150320P00045000 P 03/20/15 45.0 6.60 6.95
ORCL 150320P00046000 P 03/20/15 46.0 7.50 7.85
ORCL 150320P00047000 P 03/20/15 47.0 8.40 8.90
ORCL 150320P00048000 P 03/20/15 48.0 9.35 9.85
ORCL 150320P00049000 P 03/20/15 49.0 10.35 10.90
ORCL 150320P00050000 P 03/20/15 50.0 11.40 11.90
ORCL 150619C00019000 C 06/19/15 19.0 19.25 19.95
ORCL 150619C00020000 C 06/19/15 20.0 18.25 19.25
ORCL 150619C00021000 C 06/19/15 21.0 17.30 17.75
ORCL 150619C00023000 C 06/19/15 23.0 15.30 16.05
ORCL 150619C00024000 C 06/19/15 24.0 14.30 15.00
ORCL 150619C00025000 C 06/19/15 25.0 13.35 14.35
ORCL 150619C00026000 C 06/19/15 26.0 12.40 12.85
ORCL 150619C00027000 C 06/19/15 27.0 11.40 11.90
ORCL 150619C00028000 C 06/19/15 28.0 10.45 10.95
ORCL 150619C00029000 C 06/19/15 29.0 9.65 10.05
ORCL 150619C00030000 C 06/19/15 30.0 8.75 9.10
ORCL 150619C00031000 C 06/19/15 31.0 7.75 8.20
ORCL 150619C00032000 C 06/19/15 32.0 7.05 7.30
ORCL 150619C00033000 C 06/19/15 33.0 6.20 6.45
ORCL 150619C00034000 C 06/19/15 34.0 5.45 5.65
ORCL 150619C00035000 C 06/19/15 35.0 4.70 4.85
ORCL 150619C00036000 C 06/19/15 36.0 4.05 4.15
ORCL 150619C00037000 C 06/19/15 37.0 3.40 3.50
ORCL 150619C00038000 C 06/19/15 38.0 2.85 2.90
ORCL 150619C00039000 C 06/19/15 39.0 2.34 2.39
ORCL 150619C00040000 C 06/19/15 40.0 1.89 1.94
ORCL 150619C00041000 C 06/19/15 41.0 1.51 1.56
ORCL 150619C00042000 C 06/19/15 42.0 1.19 1.24
ORCL 150619C00043000 C 06/19/15 43.0 0.93 0.95
ORCL 150619C00044000 C 06/19/15 44.0 0.71 0.76
ORCL 150619C00045000 C 06/19/15 45.0 0.54 0.59
ORCL 150619C00046000 C 06/19/15 46.0 0.41 0.45
ORCL 150619C00047000 C 06/19/15 47.0 0.31 0.33
ORCL 150619C00048000 C 06/19/15 48.0 0.23 0.27
ORCL 150619C00049000 C 06/19/15 49.0 0.17 0.21
ORCL 150619P00019000 P 06/19/15 19.0 0.06 0.10
ORCL 150619P00020000 P 06/19/15 20.0 0.07 0.12
ORCL 150619P00021000 P 06/19/15 21.0 0.08 0.13
ORCL 150619P00023000 P 06/19/15 23.0 0.12 0.17
ORCL 150619P00024000 P 06/19/15 24.0 0.15 0.20
ORCL 150619P00025000 P 06/19/15 25.0 0.18 0.23
ORCL 150619P00026000 P 06/19/15 26.0 0.22 0.27
ORCL 150619P00027000 P 06/19/15 27.0 0.27 0.31
ORCL 150619P00028000 P 06/19/15 28.0 0.33 0.37
ORCL 150619P00029000 P 06/19/15 29.0 0.41 0.45
ORCL 150619P00030000 P 06/19/15 30.0 0.50 0.54
ORCL 150619P00031000 P 06/19/15 31.0 0.61 0.66
ORCL 150619P00032000 P 06/19/15 32.0 0.76 0.81
ORCL 150619P00033000 P 06/19/15 33.0 0.94 0.98
ORCL 150619P00034000 P 06/19/15 34.0 1.15 1.20
ORCL 150619P00035000 P 06/19/15 35.0 1.42 1.46
ORCL 150619P00036000 P 06/19/15 36.0 1.72 1.77
ORCL 150619P00037000 P 06/19/15 37.0 2.09 2.13
ORCL 150619P00038000 P 06/19/15 38.0 2.51 2.56
ORCL 150619P00039000 P 06/19/15 39.0 3.00 3.05
ORCL 150619P00040000 P 06/19/15 40.0 3.55 3.65
ORCL 150619P00041000 P 06/19/15 41.0 4.15 4.25
ORCL 150619P00042000 P 06/19/15 42.0 4.85 4.95
ORCL 150619P00043000 P 06/19/15 43.0 5.55 5.65
ORCL 150619P00044000 P 06/19/15 44.0 6.35 6.45
ORCL 150619P00045000 P 06/19/15 45.0 7.15 7.35
ORCL 150619P00046000 P 06/19/15 46.0 7.90 8.25
ORCL 150619P00047000 P 06/19/15 47.0 8.75 9.15
ORCL 150619P00048000 P 06/19/15 48.0 9.70 10.05
ORCL 150619P00049000 P 06/19/15 49.0 10.60 11.00
ORCL 160115C00018000 C 01/15/16 18.0 18.25 21.50
ORCL 160115C00020000 C 01/15/16 20.0 18.30 19.80
ORCL 160115C00023000 C 01/15/16 23.0 15.40 16.00
ORCL 160115C00025000 C 01/15/16 25.0 13.60 14.95
ORCL 160115C00028000 C 01/15/16 28.0 11.00 11.50
ORCL 160115C00030000 C 01/15/16 30.0 9.35 9.60
ORCL 160115C00032000 C 01/15/16 32.0 7.80 8.05
ORCL 160115C00035000 C 01/15/16 35.0 5.70 5.85
ORCL 160115C00037000 C 01/15/16 37.0 4.50 4.65
ORCL 160115C00040000 C 01/15/16 40.0 3.05 3.15
ORCL 160115C00042000 C 01/15/16 42.0 2.31 2.37
ORCL 160115C00045000 C 01/15/16 45.0 1.46 1.52
ORCL 160115C00047000 C 01/15/16 47.0 1.06 1.11
ORCL 160115C00050000 C 01/15/16 50.0 0.65 0.70
ORCL 160115C00055000 C 01/15/16 55.0 0.28 0.33
ORCL 160115C00060000 C 01/15/16 60.0 0.12 0.17
ORCL 160115P00018000 P 01/15/16 18.0 0.17 0.23
ORCL 160115P00020000 P 01/15/16 20.0 0.24 0.31
ORCL 160115P00023000 P 01/15/16 23.0 0.41 0.47
ORCL 160115P00025000 P 01/15/16 25.0 0.57 0.63
ORCL 160115P00028000 P 01/15/16 28.0 0.92 0.99
ORCL 160115P00030000 P 01/15/16 30.0 1.25 1.33
ORCL 160115P00032000 P 01/15/16 32.0 1.69 1.77
ORCL 160115P00035000 P 01/15/16 35.0 2.60 2.69
ORCL 160115P00037000 P 01/15/16 37.0 3.40 3.50
ORCL 160115P00040000 P 01/15/16 40.0 4.90 5.05
ORCL 160115P00042000 P 01/15/16 42.0 6.15 6.30
ORCL 160115P00045000 P 01/15/16 45.0 8.30 8.40
ORCL 160115P00047000 P 01/15/16 47.0 9.80 10.10
ORCL 160115P00050000 P 01/15/16 50.0 12.15 12.75
ORCL 160115P00055000 P 01/15/16 55.0 16.75 17.35
ORCL 160115P00060000 P 01/15/16 60.0 21.55 23.10

OPRA data is delayed 15 minutes.