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 (2017-02-10)Premium Content

Oracle Corp (ORCL)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170331C00033000 C 03/31/17 33.0 11.15 12.65
ORCL 170331C00033500 C 03/31/17 33.5 8.95 13.50
ORCL 170331C00034000 C 03/31/17 34.0 8.90 12.80
ORCL 170331C00034500 C 03/31/17 34.5 7.85 12.50
ORCL 170331C00035000 C 03/31/17 35.0 7.85 11.55
ORCL 170331C00035500 C 03/31/17 35.5 7.70 11.65
ORCL 170331C00036000 C 03/31/17 36.0 7.50 10.05
ORCL 170331C00036500 C 03/31/17 36.5 6.70 10.65
ORCL 170331C00037000 C 03/31/17 37.0 6.50 10.15
ORCL 170331C00037500 C 03/31/17 37.5 5.70 9.05
ORCL 170331C00038000 C 03/31/17 38.0 6.20 8.25
ORCL 170331C00038500 C 03/31/17 38.5 4.50 7.75
ORCL 170331C00039000 C 03/31/17 39.0 4.50 6.95
ORCL 170331C00039500 C 03/31/17 39.5 3.50 7.00
ORCL 170331C00040000 C 03/31/17 40.0 4.55 5.25
ORCL 170331C00040500 C 03/31/17 40.5 4.00 4.65
ORCL 170331C00041000 C 03/31/17 41.0 3.60 4.20
ORCL 170331C00041500 C 03/31/17 41.5 3.00 3.60
ORCL 170331C00042000 C 03/31/17 42.0 2.47 3.05
ORCL 170331C00042500 C 03/31/17 42.5 2.18 2.26
ORCL 170331C00043000 C 03/31/17 43.0 1.69 1.74
ORCL 170331C00043500 C 03/31/17 43.5 1.18 1.26
ORCL 170331C00044000 C 03/31/17 44.0 0.75 0.81
ORCL 170331C00044500 C 03/31/17 44.5 0.39 0.44
ORCL 170331C00045000 C 03/31/17 45.0 0.16 0.19
ORCL 170331C00045500 C 03/31/17 45.5 0.05 0.08
ORCL 170331C00046000 C 03/31/17 46.0 0.00 0.03
ORCL 170331C00046500 C 03/31/17 46.5 0.00 0.02
ORCL 170331C00047000 C 03/31/17 47.0 0.00 0.02
ORCL 170331C00047500 C 03/31/17 47.5 0.00 0.02
ORCL 170331C00048000 C 03/31/17 48.0 0.00 0.02
ORCL 170331C00048500 C 03/31/17 48.5 0.00 0.02
ORCL 170331C00049000 C 03/31/17 49.0 0.00 0.02
ORCL 170331C00049500 C 03/31/17 49.5 0.00 0.02
ORCL 170331C00050000 C 03/31/17 50.0 0.00 0.02
ORCL 170331C00050500 C 03/31/17 50.5 0.00 0.02
ORCL 170331C00051000 C 03/31/17 51.0 0.00 0.02
ORCL 170331C00051500 C 03/31/17 51.5 0.00 0.02
ORCL 170331C00052000 C 03/31/17 52.0 0.00 0.02
ORCL 170331C00052500 C 03/31/17 52.5 0.00 0.02
ORCL 170331C00053000 C 03/31/17 53.0 0.00 0.02
ORCL 170331C00055000 C 03/31/17 55.0 0.00 0.02
ORCL 170331P00033000 P 03/31/17 33.0 0.00 0.02
ORCL 170331P00033500 P 03/31/17 33.5 0.00 0.02
ORCL 170331P00034000 P 03/31/17 34.0 0.00 0.02
ORCL 170331P00034500 P 03/31/17 34.5 0.00 0.02
ORCL 170331P00035000 P 03/31/17 35.0 0.00 0.02
ORCL 170331P00035500 P 03/31/17 35.5 0.00 0.02
ORCL 170331P00036000 P 03/31/17 36.0 0.00 0.02
ORCL 170331P00036500 P 03/31/17 36.5 0.00 0.02
ORCL 170331P00037000 P 03/31/17 37.0 0.00 0.02
ORCL 170331P00037500 P 03/31/17 37.5 0.00 0.02
ORCL 170331P00038000 P 03/31/17 38.0 0.00 0.02
ORCL 170331P00038500 P 03/31/17 38.5 0.00 0.02
ORCL 170331P00039000 P 03/31/17 39.0 0.00 0.02
ORCL 170331P00039500 P 03/31/17 39.5 0.00 0.02
ORCL 170331P00040000 P 03/31/17 40.0 0.00 0.02
ORCL 170331P00040500 P 03/31/17 40.5 0.00 0.02
ORCL 170331P00041000 P 03/31/17 41.0 0.00 0.02
ORCL 170331P00041500 P 03/31/17 41.5 0.00 0.02
ORCL 170331P00042000 P 03/31/17 42.0 0.00 0.03
ORCL 170331P00042500 P 03/31/17 42.5 0.01 0.03
ORCL 170331P00043000 P 03/31/17 43.0 0.03 0.04
ORCL 170331P00043500 P 03/31/17 43.5 0.05 0.07
ORCL 170331P00044000 P 03/31/17 44.0 0.10 0.12
ORCL 170331P00044500 P 03/31/17 44.5 0.23 0.26
ORCL 170331P00045000 P 03/31/17 45.0 0.49 0.52
ORCL 170331P00045500 P 03/31/17 45.5 0.83 1.02
ORCL 170331P00046000 P 03/31/17 46.0 1.32 1.42
ORCL 170331P00046500 P 03/31/17 46.5 1.81 1.85
ORCL 170331P00047000 P 03/31/17 47.0 2.30 2.42
ORCL 170331P00047500 P 03/31/17 47.5 2.25 3.20
ORCL 170331P00048000 P 03/31/17 48.0 2.72 4.50
ORCL 170331P00048500 P 03/31/17 48.5 3.20 5.30
ORCL 170331P00049000 P 03/31/17 49.0 3.55 5.55
ORCL 170331P00049500 P 03/31/17 49.5 4.20 6.30
ORCL 170331P00050000 P 03/31/17 50.0 4.60 6.45
ORCL 170331P00050500 P 03/31/17 50.5 5.10 7.30
ORCL 170331P00051000 P 03/31/17 51.0 5.35 7.55
ORCL 170331P00051500 P 03/31/17 51.5 5.25 8.50
ORCL 170331P00052000 P 03/31/17 52.0 6.65 8.80
ORCL 170331P00052500 P 03/31/17 52.5 5.80 9.90
ORCL 170331P00053000 P 03/31/17 53.0 7.00 9.55
ORCL 170331P00055000 P 03/31/17 55.0 9.75 10.75
ORCL 170407C00034000 C 04/07/17 34.0 10.45 11.15
ORCL 170407C00035000 C 04/07/17 35.0 8.50 12.15
ORCL 170407C00035500 C 04/07/17 35.5 8.00 11.65
ORCL 170407C00036000 C 04/07/17 36.0 7.50 11.15
ORCL 170407C00036500 C 04/07/17 36.5 7.00 10.65
ORCL 170407C00037000 C 04/07/17 37.0 6.50 10.15
ORCL 170407C00037500 C 04/07/17 37.5 6.30 8.55
ORCL 170407C00038000 C 04/07/17 38.0 5.50 8.05
ORCL 170407C00038500 C 04/07/17 38.5 6.00 7.55
ORCL 170407C00039000 C 04/07/17 39.0 4.30 7.35
ORCL 170407C00039500 C 04/07/17 39.5 4.85 6.95
ORCL 170407C00040000 C 04/07/17 40.0 4.40 5.85
ORCL 170407C00040500 C 04/07/17 40.5 4.00 5.90
ORCL 170407C00041000 C 04/07/17 41.0 3.60 4.10
ORCL 170407C00041500 C 04/07/17 41.5 3.05 3.70
ORCL 170407C00042000 C 04/07/17 42.0 2.60 3.10
ORCL 170407C00042500 C 04/07/17 42.5 2.12 2.39
ORCL 170407C00043000 C 04/07/17 43.0 1.70 1.79
ORCL 170407C00043500 C 04/07/17 43.5 1.26 1.35
ORCL 170407C00044000 C 04/07/17 44.0 0.88 0.97
ORCL 170407C00044500 C 04/07/17 44.5 0.53 0.59
ORCL 170407C00045000 C 04/07/17 45.0 0.30 0.37
ORCL 170407C00045500 C 04/07/17 45.5 0.13 0.17
ORCL 170407C00046000 C 04/07/17 46.0 0.04 0.08
ORCL 170407C00046500 C 04/07/17 46.5 0.01 0.03
ORCL 170407C00047000 C 04/07/17 47.0 0.00 0.02
ORCL 170407C00047500 C 04/07/17 47.5 0.00 0.03
ORCL 170407C00048000 C 04/07/17 48.0 0.00 0.04
ORCL 170407C00048500 C 04/07/17 48.5 0.00 0.07
ORCL 170407C00049000 C 04/07/17 49.0 0.00 0.07
ORCL 170407C00049500 C 04/07/17 49.5 0.00 0.04
ORCL 170407C00050000 C 04/07/17 50.0 0.00 0.07
ORCL 170407C00050500 C 04/07/17 50.5 0.00 0.07
ORCL 170407C00051500 C 04/07/17 51.5 0.00 0.06
ORCL 170407C00052000 C 04/07/17 52.0 0.00 0.06
ORCL 170407P00034000 P 04/07/17 34.0 0.00 0.06
ORCL 170407P00035000 P 04/07/17 35.0 0.00 0.06
ORCL 170407P00035500 P 04/07/17 35.5 0.00 1.76
ORCL 170407P00036000 P 04/07/17 36.0 0.00 0.07
ORCL 170407P00036500 P 04/07/17 36.5 0.00 1.76
ORCL 170407P00037000 P 04/07/17 37.0 0.00 0.06
ORCL 170407P00037500 P 04/07/17 37.5 0.00 0.06
ORCL 170407P00038000 P 04/07/17 38.0 0.00 0.06
ORCL 170407P00038500 P 04/07/17 38.5 0.00 0.06
ORCL 170407P00039000 P 04/07/17 39.0 0.00 0.06
ORCL 170407P00039500 P 04/07/17 39.5 0.00 0.03
ORCL 170407P00040000 P 04/07/17 40.0 0.00 0.03
ORCL 170407P00040500 P 04/07/17 40.5 0.00 0.03
ORCL 170407P00041000 P 04/07/17 41.0 0.00 0.03
ORCL 170407P00041500 P 04/07/17 41.5 0.02 0.04
ORCL 170407P00042000 P 04/07/17 42.0 0.02 0.05
ORCL 170407P00042500 P 04/07/17 42.5 0.04 0.09
ORCL 170407P00043000 P 04/07/17 43.0 0.06 0.09
ORCL 170407P00043500 P 04/07/17 43.5 0.12 0.14
ORCL 170407P00044000 P 04/07/17 44.0 0.20 0.24
ORCL 170407P00044500 P 04/07/17 44.5 0.34 0.47
ORCL 170407P00045000 P 04/07/17 45.0 0.60 0.69
ORCL 170407P00045500 P 04/07/17 45.5 0.94 1.04
ORCL 170407P00046000 P 04/07/17 46.0 1.32 1.45
ORCL 170407P00046500 P 04/07/17 46.5 1.78 1.94
ORCL 170407P00047000 P 04/07/17 47.0 1.84 4.00
ORCL 170407P00047500 P 04/07/17 47.5 2.28 4.50
ORCL 170407P00048000 P 04/07/17 48.0 1.98 4.55
ORCL 170407P00048500 P 04/07/17 48.5 2.98 4.80
ORCL 170407P00049000 P 04/07/17 49.0 3.00 5.90
ORCL 170407P00049500 P 04/07/17 49.5 4.20 6.50
ORCL 170407P00050000 P 04/07/17 50.0 4.85 5.55
ORCL 170407P00050500 P 04/07/17 50.5 4.50 7.50
ORCL 170407P00051500 P 04/07/17 51.5 5.50 8.55
ORCL 170407P00052000 P 04/07/17 52.0 6.75 7.45
ORCL 170413C00031500 C 04/13/17 31.5 12.70 13.70
ORCL 170413C00032000 C 04/13/17 32.0 10.55 14.95
ORCL 170413C00032500 C 04/13/17 32.5 10.05 14.45
ORCL 170413C00033000 C 04/13/17 33.0 9.55 14.00
ORCL 170413C00033500 C 04/13/17 33.5 9.10 13.50
ORCL 170413C00034000 C 04/13/17 34.0 8.55 13.00
ORCL 170413C00034500 C 04/13/17 34.5 8.10 12.50
ORCL 170413C00035000 C 04/13/17 35.0 7.65 12.00
ORCL 170413C00035500 C 04/13/17 35.5 7.35 11.20
ORCL 170413C00036000 C 04/13/17 36.0 6.85 10.65
ORCL 170413C00036500 C 04/13/17 36.5 6.40 10.20
ORCL 170413C00037000 C 04/13/17 37.0 5.70 9.70
ORCL 170413C00037500 C 04/13/17 37.5 5.75 8.90
ORCL 170413C00038000 C 04/13/17 38.0 5.95 8.40
ORCL 170413C00038500 C 04/13/17 38.5 4.75 7.90
ORCL 170413C00039000 C 04/13/17 39.0 5.50 7.40
ORCL 170413C00039500 C 04/13/17 39.5 4.55 6.95
ORCL 170413C00040000 C 04/13/17 40.0 4.45 5.25
ORCL 170413C00040500 C 04/13/17 40.5 3.60 4.75
ORCL 170413C00041000 C 04/13/17 41.0 3.50 4.25
ORCL 170413C00041500 C 04/13/17 41.5 3.00 3.75
ORCL 170413C00042000 C 04/13/17 42.0 2.53 3.20
ORCL 170413C00042500 C 04/13/17 42.5 2.09 2.48
ORCL 170413C00043000 C 04/13/17 43.0 1.70 1.89
ORCL 170413C00043500 C 04/13/17 43.5 1.22 1.40
ORCL 170413C00044000 C 04/13/17 44.0 0.89 0.97
ORCL 170413C00044500 C 04/13/17 44.5 0.55 0.65
ORCL 170413C00045000 C 04/13/17 45.0 0.32 0.42
ORCL 170413C00045500 C 04/13/17 45.5 0.13 0.26
ORCL 170413C00046000 C 04/13/17 46.0 0.07 0.12
ORCL 170413C00046500 C 04/13/17 46.5 0.03 0.07
ORCL 170413C00047000 C 04/13/17 47.0 0.00 0.04
ORCL 170413C00047500 C 04/13/17 47.5 0.00 0.05
ORCL 170413C00048000 C 04/13/17 48.0 0.00 0.04
ORCL 170413C00048500 C 04/13/17 48.5 0.00 0.07
ORCL 170413C00049000 C 04/13/17 49.0 0.00 0.05
ORCL 170413C00049500 C 04/13/17 49.5 0.00 0.22
ORCL 170413C00050000 C 04/13/17 50.0 0.00 0.06
ORCL 170413C00051000 C 04/13/17 51.0 0.00 0.06
ORCL 170413C00051500 C 04/13/17 51.5 0.00 0.06
ORCL 170413C00052000 C 04/13/17 52.0 0.00 0.06
ORCL 170413P00031500 P 04/13/17 31.5 0.00 0.05
ORCL 170413P00032000 P 04/13/17 32.0 0.00 1.76
ORCL 170413P00032500 P 04/13/17 32.5 0.00 1.76
ORCL 170413P00033000 P 04/13/17 33.0 0.00 1.76
ORCL 170413P00033500 P 04/13/17 33.5 0.00 1.76
ORCL 170413P00034000 P 04/13/17 34.0 0.00 1.76
ORCL 170413P00034500 P 04/13/17 34.5 0.00 1.76
ORCL 170413P00035000 P 04/13/17 35.0 0.00 0.50
ORCL 170413P00035500 P 04/13/17 35.5 0.00 1.76
ORCL 170413P00036000 P 04/13/17 36.0 0.00 1.75
ORCL 170413P00036500 P 04/13/17 36.5 0.00 0.07
ORCL 170413P00037000 P 04/13/17 37.0 0.00 0.07
ORCL 170413P00037500 P 04/13/17 37.5 0.00 0.24
ORCL 170413P00038000 P 04/13/17 38.0 0.00 0.08
ORCL 170413P00038500 P 04/13/17 38.5 0.00 0.08
ORCL 170413P00039000 P 04/13/17 39.0 0.00 0.17
ORCL 170413P00039500 P 04/13/17 39.5 0.00 0.06
ORCL 170413P00040000 P 04/13/17 40.0 0.00 0.08
ORCL 170413P00040500 P 04/13/17 40.5 0.00 0.07
ORCL 170413P00041000 P 04/13/17 41.0 0.00 0.07
ORCL 170413P00041500 P 04/13/17 41.5 0.00 0.09
ORCL 170413P00042000 P 04/13/17 42.0 0.00 0.10
ORCL 170413P00042500 P 04/13/17 42.5 0.07 0.12
ORCL 170413P00043000 P 04/13/17 43.0 0.11 0.22
ORCL 170413P00043500 P 04/13/17 43.5 0.18 0.27
ORCL 170413P00044000 P 04/13/17 44.0 0.33 0.37
ORCL 170413P00044500 P 04/13/17 44.5 0.52 0.59
ORCL 170413P00045000 P 04/13/17 45.0 0.77 0.86
ORCL 170413P00045500 P 04/13/17 45.5 1.12 1.23
ORCL 170413P00046000 P 04/13/17 46.0 1.50 1.64
ORCL 170413P00046500 P 04/13/17 46.5 1.60 2.25
ORCL 170413P00047000 P 04/13/17 47.0 2.02 2.74
ORCL 170413P00047500 P 04/13/17 47.5 2.46 3.25
ORCL 170413P00048000 P 04/13/17 48.0 2.96 3.80
ORCL 170413P00048500 P 04/13/17 48.5 3.50 4.20
ORCL 170413P00049000 P 04/13/17 49.0 2.80 5.90
ORCL 170413P00049500 P 04/13/17 49.5 3.25 6.70
ORCL 170413P00050000 P 04/13/17 50.0 3.80 6.70
ORCL 170413P00051000 P 04/13/17 51.0 4.70 8.20
ORCL 170413P00051500 P 04/13/17 51.5 5.20 8.70
ORCL 170413P00052000 P 04/13/17 52.0 6.90 7.90
ORCL 170421C00032000 C 04/21/17 32.0 12.50 13.20
ORCL 170421C00033000 C 04/21/17 33.0 10.05 13.05
ORCL 170421C00034000 C 04/21/17 34.0 9.50 12.05
ORCL 170421C00035000 C 04/21/17 35.0 9.50 10.10
ORCL 170421C00036000 C 04/21/17 36.0 8.35 9.10
ORCL 170421C00037000 C 04/21/17 37.0 7.50 8.20
ORCL 170421C00037500 C 04/21/17 37.5 5.55 8.50
ORCL 170421C00038000 C 04/21/17 38.0 6.55 7.10
ORCL 170421C00038500 C 04/21/17 38.5 4.55 7.50
ORCL 170421C00039000 C 04/21/17 39.0 5.50 6.30
ORCL 170421C00039500 C 04/21/17 39.5 5.00 5.75
ORCL 170421C00040000 C 04/21/17 40.0 4.65 5.00
ORCL 170421C00040500 C 04/21/17 40.5 3.20 4.70
ORCL 170421C00041000 C 04/21/17 41.0 3.65 4.20
ORCL 170421C00041500 C 04/21/17 41.5 3.00 3.80
ORCL 170421C00042000 C 04/21/17 42.0 2.71 3.15
ORCL 170421C00042500 C 04/21/17 42.5 2.19 2.28
ORCL 170421C00043000 C 04/21/17 43.0 1.74 1.80
ORCL 170421C00043500 C 04/21/17 43.5 1.32 1.42
ORCL 170421C00044000 C 04/21/17 44.0 0.95 0.99
ORCL 170421C00044500 C 04/21/17 44.5 0.62 0.70
ORCL 170421C00045000 C 04/21/17 45.0 0.39 0.44
ORCL 170421C00045500 C 04/21/17 45.5 0.21 0.24
ORCL 170421C00046000 C 04/21/17 46.0 0.10 0.13
ORCL 170421C00046500 C 04/21/17 46.5 0.05 0.07
ORCL 170421C00047000 C 04/21/17 47.0 0.01 0.04
ORCL 170421C00047500 C 04/21/17 47.5 0.01 0.03
ORCL 170421C00048000 C 04/21/17 48.0 0.01 0.02
ORCL 170421C00048500 C 04/21/17 48.5 0.00 0.03
ORCL 170421C00049000 C 04/21/17 49.0 0.00 0.01
ORCL 170421C00049500 C 04/21/17 49.5 0.00 0.02
ORCL 170421C00050000 C 04/21/17 50.0 0.00 0.02
ORCL 170421C00055000 C 04/21/17 55.0 0.00 0.02
ORCL 170421C00060000 C 04/21/17 60.0 0.00 0.02
ORCL 170421P00032000 P 04/21/17 32.0 0.00 0.01
ORCL 170421P00033000 P 04/21/17 33.0 0.00 0.02
ORCL 170421P00034000 P 04/21/17 34.0 0.00 0.02
ORCL 170421P00035000 P 04/21/17 35.0 0.00 0.02
ORCL 170421P00036000 P 04/21/17 36.0 0.00 0.02
ORCL 170421P00037000 P 04/21/17 37.0 0.00 0.03
ORCL 170421P00037500 P 04/21/17 37.5 0.00 0.03
ORCL 170421P00038000 P 04/21/17 38.0 0.01 0.03
ORCL 170421P00038500 P 04/21/17 38.5 0.01 0.03
ORCL 170421P00039000 P 04/21/17 39.0 0.02 0.03
ORCL 170421P00039500 P 04/21/17 39.5 0.02 0.04
ORCL 170421P00040000 P 04/21/17 40.0 0.02 0.04
ORCL 170421P00040500 P 04/21/17 40.5 0.03 0.05
ORCL 170421P00041000 P 04/21/17 41.0 0.04 0.06
ORCL 170421P00041500 P 04/21/17 41.5 0.06 0.08
ORCL 170421P00042000 P 04/21/17 42.0 0.08 0.10
ORCL 170421P00042500 P 04/21/17 42.5 0.12 0.14
ORCL 170421P00043000 P 04/21/17 43.0 0.17 0.20
ORCL 170421P00043500 P 04/21/17 43.5 0.26 0.29
ORCL 170421P00044000 P 04/21/17 44.0 0.40 0.42
ORCL 170421P00044500 P 04/21/17 44.5 0.60 0.66
ORCL 170421P00045000 P 04/21/17 45.0 0.86 0.91
ORCL 170421P00045500 P 04/21/17 45.5 1.20 1.26
ORCL 170421P00046000 P 04/21/17 46.0 1.59 1.66
ORCL 170421P00046500 P 04/21/17 46.5 2.03 2.15
ORCL 170421P00047000 P 04/21/17 47.0 2.20 2.68
ORCL 170421P00047500 P 04/21/17 47.5 2.57 3.20
ORCL 170421P00048000 P 04/21/17 48.0 3.05 3.75
ORCL 170421P00048500 P 04/21/17 48.5 3.55 4.20
ORCL 170421P00049000 P 04/21/17 49.0 4.10 4.70
ORCL 170421P00049500 P 04/21/17 49.5 3.25 6.70
ORCL 170421P00050000 P 04/21/17 50.0 5.10 5.75
ORCL 170421P00055000 P 04/21/17 55.0 9.15 11.70
ORCL 170421P00060000 P 04/21/17 60.0 15.00 15.70
ORCL 170428C00033000 C 04/28/17 33.0 11.40 12.20
ORCL 170428C00033500 C 04/28/17 33.5 9.40 13.65
ORCL 170428C00034000 C 04/28/17 34.0 8.85 13.10
ORCL 170428C00034500 C 04/28/17 34.5 8.50 12.65
ORCL 170428C00035000 C 04/28/17 35.0 8.05 12.15
ORCL 170428C00035500 C 04/28/17 35.5 7.45 11.65
ORCL 170428C00036000 C 04/28/17 36.0 7.00 11.05
ORCL 170428C00036500 C 04/28/17 36.5 6.30 10.50
ORCL 170428C00037000 C 04/28/17 37.0 5.90 10.05
ORCL 170428C00037500 C 04/28/17 37.5 5.50 8.95
ORCL 170428C00038000 C 04/28/17 38.0 6.50 7.35
ORCL 170428C00038500 C 04/28/17 38.5 6.00 6.85
ORCL 170428C00039000 C 04/28/17 39.0 4.75 6.30
ORCL 170428C00039500 C 04/28/17 39.5 4.85 6.85
ORCL 170428C00040000 C 04/28/17 40.0 4.45 5.20
ORCL 170428C00040500 C 04/28/17 40.5 3.95 4.75
ORCL 170428C00041000 C 04/28/17 41.0 3.50 4.15
ORCL 170428C00041500 C 04/28/17 41.5 2.99 4.30
ORCL 170428C00042000 C 04/28/17 42.0 2.58 3.05
ORCL 170428C00042500 C 04/28/17 42.5 2.13 2.84
ORCL 170428C00043000 C 04/28/17 43.0 1.77 1.94
ORCL 170428C00043500 C 04/28/17 43.5 1.36 1.54
ORCL 170428C00044000 C 04/28/17 44.0 1.00 1.15
ORCL 170428C00044500 C 04/28/17 44.5 0.70 0.84
ORCL 170428C00045000 C 04/28/17 45.0 0.46 0.58
ORCL 170428C00045500 C 04/28/17 45.5 0.28 0.38
ORCL 170428C00046000 C 04/28/17 46.0 0.15 0.24
ORCL 170428C00046500 C 04/28/17 46.5 0.08 0.15
ORCL 170428C00047000 C 04/28/17 47.0 0.05 0.16
ORCL 170428C00047500 C 04/28/17 47.5 0.00 0.10
ORCL 170428C00048000 C 04/28/17 48.0 0.00 0.38
ORCL 170428C00048500 C 04/28/17 48.5 0.00 0.08
ORCL 170428C00049000 C 04/28/17 49.0 0.00 0.06
ORCL 170428C00049500 C 04/28/17 49.5 0.00 0.07
ORCL 170428C00050000 C 04/28/17 50.0 0.00 0.06
ORCL 170428C00051000 C 04/28/17 51.0 0.00 0.06
ORCL 170428C00051500 C 04/28/17 51.5 0.00 0.05
ORCL 170428C00052000 C 04/28/17 52.0 0.00 0.06
ORCL 170428C00055000 C 04/28/17 55.0 0.00 0.06
ORCL 170428P00033000 P 04/28/17 33.0 0.00 0.07
ORCL 170428P00033500 P 04/28/17 33.5 0.00 0.05
ORCL 170428P00034000 P 04/28/17 34.0 0.00 0.12
ORCL 170428P00034500 P 04/28/17 34.5 0.00 0.06
ORCL 170428P00035000 P 04/28/17 35.0 0.00 0.08
ORCL 170428P00035500 P 04/28/17 35.5 0.00 0.07
ORCL 170428P00036000 P 04/28/17 36.0 0.00 0.08
ORCL 170428P00036500 P 04/28/17 36.5 0.00 0.07
ORCL 170428P00037000 P 04/28/17 37.0 0.00 0.06
ORCL 170428P00037500 P 04/28/17 37.5 0.00 0.08
ORCL 170428P00038000 P 04/28/17 38.0 0.00 0.08
ORCL 170428P00038500 P 04/28/17 38.5 0.00 0.08
ORCL 170428P00039000 P 04/28/17 39.0 0.00 0.08
ORCL 170428P00039500 P 04/28/17 39.5 0.00 0.49
ORCL 170428P00040000 P 04/28/17 40.0 0.00 0.13
ORCL 170428P00040500 P 04/28/17 40.5 0.00 0.46
ORCL 170428P00041000 P 04/28/17 41.0 0.00 0.28
ORCL 170428P00041500 P 04/28/17 41.5 0.00 0.45
ORCL 170428P00042000 P 04/28/17 42.0 0.02 0.23
ORCL 170428P00042500 P 04/28/17 42.5 0.06 0.27
ORCL 170428P00043000 P 04/28/17 43.0 0.21 0.31
ORCL 170428P00043500 P 04/28/17 43.5 0.30 0.42
ORCL 170428P00044000 P 04/28/17 44.0 0.44 0.58
ORCL 170428P00044500 P 04/28/17 44.5 0.62 0.77
ORCL 170428P00045000 P 04/28/17 45.0 0.87 1.06
ORCL 170428P00045500 P 04/28/17 45.5 1.18 1.39
ORCL 170428P00046000 P 04/28/17 46.0 1.55 1.77
ORCL 170428P00046500 P 04/28/17 46.5 1.62 3.70
ORCL 170428P00047000 P 04/28/17 47.0 2.04 2.78
ORCL 170428P00047500 P 04/28/17 47.5 2.47 4.00
ORCL 170428P00048000 P 04/28/17 48.0 2.97 3.70
ORCL 170428P00048500 P 04/28/17 48.5 3.45 5.65
ORCL 170428P00049000 P 04/28/17 49.0 3.95 4.85
ORCL 170428P00049500 P 04/28/17 49.5 3.25 6.45
ORCL 170428P00050000 P 04/28/17 50.0 4.95 5.85
ORCL 170428P00051000 P 04/28/17 51.0 4.70 8.20
ORCL 170428P00051500 P 04/28/17 51.5 5.20 8.70
ORCL 170428P00052000 P 04/28/17 52.0 5.70 9.20
ORCL 170428P00055000 P 04/28/17 55.0 9.85 10.95
ORCL 170505C00033000 C 05/05/17 33.0 11.25 12.60
ORCL 170505C00033500 C 05/05/17 33.5 9.20 13.50
ORCL 170505C00034000 C 05/05/17 34.0 8.70 13.00
ORCL 170505C00034500 C 05/05/17 34.5 8.30 12.00
ORCL 170505C00035000 C 05/05/17 35.0 7.80 11.50
ORCL 170505C00035500 C 05/05/17 35.5 7.50 10.95
ORCL 170505C00036000 C 05/05/17 36.0 7.05 10.45
ORCL 170505C00036500 C 05/05/17 36.5 6.55 9.95
ORCL 170505C00037000 C 05/05/17 37.0 6.05 9.45
ORCL 170505C00037500 C 05/05/17 37.5 5.55 8.95
ORCL 170505C00038000 C 05/05/17 38.0 5.05 8.45
ORCL 170505C00038500 C 05/05/17 38.5 4.55 7.95
ORCL 170505C00039000 C 05/05/17 39.0 4.05 7.45
ORCL 170505C00039500 C 05/05/17 39.5 3.75 6.95
ORCL 170505C00040000 C 05/05/17 40.0 4.40 5.30
ORCL 170505C00040500 C 05/05/17 40.5 3.90 4.80
ORCL 170505C00041000 C 05/05/17 41.0 3.45 4.25
ORCL 170505C00041500 C 05/05/17 41.5 1.79 4.90
ORCL 170505C00042000 C 05/05/17 42.0 1.33 3.80
ORCL 170505C00042500 C 05/05/17 42.5 2.18 2.71
ORCL 170505C00043000 C 05/05/17 43.0 1.78 2.07
ORCL 170505C00043500 C 05/05/17 43.5 1.42 3.15
ORCL 170505C00044000 C 05/05/17 44.0 1.05 1.23
ORCL 170505C00044500 C 05/05/17 44.5 0.71 0.93
ORCL 170505C00045000 C 05/05/17 45.0 0.45 0.67
ORCL 170505C00045500 C 05/05/17 45.5 0.31 0.48
ORCL 170505C00046000 C 05/05/17 46.0 0.19 0.35
ORCL 170505C00046500 C 05/05/17 46.5 0.10 0.25
ORCL 170505C00047000 C 05/05/17 47.0 0.00 0.31
ORCL 170505C00047500 C 05/05/17 47.5 0.03 0.45
ORCL 170505C00048000 C 05/05/17 48.0 0.00 0.22
ORCL 170505C00048500 C 05/05/17 48.5 0.00 0.46
ORCL 170505C00049000 C 05/05/17 49.0 0.00 0.09
ORCL 170505C00049500 C 05/05/17 49.5 0.00 0.49
ORCL 170505C00050000 C 05/05/17 50.0 0.00 0.16
ORCL 170505C00050500 C 05/05/17 50.5 0.00 1.80
ORCL 170505C00051000 C 05/05/17 51.0 0.00 0.48
ORCL 170505C00051500 C 05/05/17 51.5 0.00 1.60
ORCL 170505C00052000 C 05/05/17 52.0 0.00 0.49
ORCL 170505C00052500 C 05/05/17 52.5 0.00 1.58
ORCL 170505C00053000 C 05/05/17 53.0 0.00 0.49
ORCL 170505C00055000 C 05/05/17 55.0 0.00 0.14
ORCL 170505P00033000 P 05/05/17 33.0 0.00 0.48
ORCL 170505P00033500 P 05/05/17 33.5 0.00 1.75
ORCL 170505P00034000 P 05/05/17 34.0 0.00 1.59
ORCL 170505P00034500 P 05/05/17 34.5 0.00 1.76
ORCL 170505P00035000 P 05/05/17 35.0 0.00 0.47
ORCL 170505P00035500 P 05/05/17 35.5 0.00 1.76
ORCL 170505P00036000 P 05/05/17 36.0 0.00 0.47
ORCL 170505P00036500 P 05/05/17 36.5 0.00 1.75
ORCL 170505P00037000 P 05/05/17 37.0 0.00 0.15
ORCL 170505P00037500 P 05/05/17 37.5 0.00 1.62
ORCL 170505P00038000 P 05/05/17 38.0 0.00 0.31
ORCL 170505P00038500 P 05/05/17 38.5 0.00 0.49
ORCL 170505P00039000 P 05/05/17 39.0 0.00 0.10
ORCL 170505P00039500 P 05/05/17 39.5 0.00 0.45
ORCL 170505P00040000 P 05/05/17 40.0 0.00 1.80
ORCL 170505P00040500 P 05/05/17 40.5 0.00 0.45
ORCL 170505P00041000 P 05/05/17 41.0 0.00 0.29
ORCL 170505P00041500 P 05/05/17 41.5 0.00 0.45
ORCL 170505P00042000 P 05/05/17 42.0 0.02 0.28
ORCL 170505P00042500 P 05/05/17 42.5 0.14 0.47
ORCL 170505P00043000 P 05/05/17 43.0 0.27 0.40
ORCL 170505P00043500 P 05/05/17 43.5 0.36 0.51
ORCL 170505P00044000 P 05/05/17 44.0 0.50 0.65
ORCL 170505P00044500 P 05/05/17 44.5 0.62 0.85
ORCL 170505P00045000 P 05/05/17 45.0 0.91 1.14
ORCL 170505P00045500 P 05/05/17 45.5 1.25 1.52
ORCL 170505P00046000 P 05/05/17 46.0 1.53 1.89
ORCL 170505P00046500 P 05/05/17 46.5 1.96 2.29
ORCL 170505P00047000 P 05/05/17 47.0 2.04 3.45
ORCL 170505P00047500 P 05/05/17 47.5 1.43 3.95
ORCL 170505P00048000 P 05/05/17 48.0 1.90 4.95
ORCL 170505P00048500 P 05/05/17 48.5 2.40 5.40
ORCL 170505P00049000 P 05/05/17 49.0 2.90 5.95
ORCL 170505P00049500 P 05/05/17 49.5 3.35 6.70
ORCL 170505P00050000 P 05/05/17 50.0 4.30 7.20
ORCL 170505P00050500 P 05/05/17 50.5 4.25 7.70
ORCL 170505P00051000 P 05/05/17 51.0 4.65 8.30
ORCL 170505P00051500 P 05/05/17 51.5 5.05 8.90
ORCL 170505P00052000 P 05/05/17 52.0 5.55 9.60
ORCL 170505P00052500 P 05/05/17 52.5 6.00 9.95
ORCL 170505P00053000 P 05/05/17 53.0 6.45 10.55
ORCL 170505P00055000 P 05/05/17 55.0 9.80 10.70
ORCL 170519C00034000 C 05/19/17 34.0 10.50 11.15
ORCL 170519C00035000 C 05/19/17 35.0 8.50 11.35
ORCL 170519C00036000 C 05/19/17 36.0 7.05 10.25
ORCL 170519C00037000 C 05/19/17 37.0 6.00 9.10
ORCL 170519C00038000 C 05/19/17 38.0 6.45 7.15
ORCL 170519C00039000 C 05/19/17 39.0 5.35 6.35
ORCL 170519C00040000 C 05/19/17 40.0 4.60 5.15
ORCL 170519C00041000 C 05/19/17 41.0 3.60 4.25
ORCL 170519C00042000 C 05/19/17 42.0 2.83 3.05
ORCL 170519C00043000 C 05/19/17 43.0 2.00 2.07
ORCL 170519C00044000 C 05/19/17 44.0 1.27 1.32
ORCL 170519C00045000 C 05/19/17 45.0 0.71 0.76
ORCL 170519C00046000 C 05/19/17 46.0 0.35 0.40
ORCL 170519C00047000 C 05/19/17 47.0 0.15 0.19
ORCL 170519C00048000 C 05/19/17 48.0 0.04 0.09
ORCL 170519C00049000 C 05/19/17 49.0 0.02 0.04
ORCL 170519C00050000 C 05/19/17 50.0 0.00 0.03
ORCL 170519C00055000 C 05/19/17 55.0 0.00 0.02
ORCL 170519C00060000 C 05/19/17 60.0 0.00 0.02
ORCL 170519C00065000 C 05/19/17 65.0 0.00 0.02
ORCL 170519P00034000 P 05/19/17 34.0 0.00 0.03
ORCL 170519P00035000 P 05/19/17 35.0 0.02 0.04
ORCL 170519P00036000 P 05/19/17 36.0 0.03 0.04
ORCL 170519P00037000 P 05/19/17 37.0 0.04 0.05
ORCL 170519P00038000 P 05/19/17 38.0 0.05 0.07
ORCL 170519P00039000 P 05/19/17 39.0 0.07 0.09
ORCL 170519P00040000 P 05/19/17 40.0 0.11 0.13
ORCL 170519P00041000 P 05/19/17 41.0 0.16 0.18
ORCL 170519P00042000 P 05/19/17 42.0 0.26 0.29
ORCL 170519P00043000 P 05/19/17 43.0 0.40 0.47
ORCL 170519P00044000 P 05/19/17 44.0 0.70 0.78
ORCL 170519P00045000 P 05/19/17 45.0 1.17 1.23
ORCL 170519P00046000 P 05/19/17 46.0 1.81 1.88
ORCL 170519P00047000 P 05/19/17 47.0 2.44 2.74
ORCL 170519P00048000 P 05/19/17 48.0 3.15 3.75
ORCL 170519P00049000 P 05/19/17 49.0 3.95 4.80
ORCL 170519P00050000 P 05/19/17 50.0 4.95 6.70
ORCL 170519P00055000 P 05/19/17 55.0 9.15 11.70
ORCL 170519P00060000 P 05/19/17 60.0 14.15 16.70
ORCL 170519P00065000 P 05/19/17 65.0 19.80 20.90
ORCL 170616C00021000 C 06/16/17 21.0 22.95 24.85
ORCL 170616C00022000 C 06/16/17 22.0 21.45 25.00
ORCL 170616C00023000 C 06/16/17 23.0 20.45 24.15
ORCL 170616C00024000 C 06/16/17 24.0 19.45 23.00
ORCL 170616C00025000 C 06/16/17 25.0 19.30 20.50
ORCL 170616C00026000 C 06/16/17 26.0 18.30 19.50
ORCL 170616C00027000 C 06/16/17 27.0 16.50 19.05
ORCL 170616C00028000 C 06/16/17 28.0 16.20 17.60
ORCL 170616C00029000 C 06/16/17 29.0 14.50 17.05
ORCL 170616C00030000 C 06/16/17 30.0 14.25 15.55
ORCL 170616C00031000 C 06/16/17 31.0 12.50 15.05
ORCL 170616C00032000 C 06/16/17 32.0 11.50 14.05
ORCL 170616C00033000 C 06/16/17 33.0 11.40 12.20
ORCL 170616C00034000 C 06/16/17 34.0 10.45 11.15
ORCL 170616C00035000 C 06/16/17 35.0 9.50 10.05
ORCL 170616C00036000 C 06/16/17 36.0 8.50 9.10
ORCL 170616C00037000 C 06/16/17 37.0 7.55 8.10
ORCL 170616C00038000 C 06/16/17 38.0 6.55 7.35
ORCL 170616C00039000 C 06/16/17 39.0 5.55 6.45
ORCL 170616C00040000 C 06/16/17 40.0 4.75 5.20
ORCL 170616C00041000 C 06/16/17 41.0 3.90 4.15
ORCL 170616C00042000 C 06/16/17 42.0 3.10 3.20
ORCL 170616C00043000 C 06/16/17 43.0 2.34 2.44
ORCL 170616C00044000 C 06/16/17 44.0 1.70 1.78
ORCL 170616C00045000 C 06/16/17 45.0 1.15 1.25
ORCL 170616C00046000 C 06/16/17 46.0 0.73 0.83
ORCL 170616C00047000 C 06/16/17 47.0 0.44 0.49
ORCL 170616C00048000 C 06/16/17 48.0 0.26 0.29
ORCL 170616C00049000 C 06/16/17 49.0 0.13 0.17
ORCL 170616C00050000 C 06/16/17 50.0 0.07 0.10
ORCL 170616C00055000 C 06/16/17 55.0 0.00 0.02
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.02
ORCL 170616P00021000 P 06/16/17 21.0 0.00 0.02
ORCL 170616P00022000 P 06/16/17 22.0 0.00 0.02
ORCL 170616P00023000 P 06/16/17 23.0 0.00 0.02
ORCL 170616P00024000 P 06/16/17 24.0 0.00 0.02
ORCL 170616P00025000 P 06/16/17 25.0 0.00 0.02
ORCL 170616P00026000 P 06/16/17 26.0 0.00 0.02
ORCL 170616P00027000 P 06/16/17 27.0 0.00 0.03
ORCL 170616P00028000 P 06/16/17 28.0 0.00 0.03
ORCL 170616P00029000 P 06/16/17 29.0 0.00 0.03
ORCL 170616P00030000 P 06/16/17 30.0 0.00 0.04
ORCL 170616P00031000 P 06/16/17 31.0 0.01 0.05
ORCL 170616P00032000 P 06/16/17 32.0 0.03 0.06
ORCL 170616P00033000 P 06/16/17 33.0 0.04 0.06
ORCL 170616P00034000 P 06/16/17 34.0 0.05 0.08
ORCL 170616P00035000 P 06/16/17 35.0 0.07 0.09
ORCL 170616P00036000 P 06/16/17 36.0 0.09 0.12
ORCL 170616P00037000 P 06/16/17 37.0 0.12 0.15
ORCL 170616P00038000 P 06/16/17 38.0 0.16 0.20
ORCL 170616P00039000 P 06/16/17 39.0 0.21 0.26
ORCL 170616P00040000 P 06/16/17 40.0 0.27 0.31
ORCL 170616P00041000 P 06/16/17 41.0 0.38 0.42
ORCL 170616P00042000 P 06/16/17 42.0 0.55 0.59
ORCL 170616P00043000 P 06/16/17 43.0 0.80 0.88
ORCL 170616P00044000 P 06/16/17 44.0 1.13 1.21
ORCL 170616P00045000 P 06/16/17 45.0 1.58 1.69
ORCL 170616P00046000 P 06/16/17 46.0 2.15 2.28
ORCL 170616P00047000 P 06/16/17 47.0 2.85 2.94
ORCL 170616P00048000 P 06/16/17 48.0 3.55 3.85
ORCL 170616P00049000 P 06/16/17 49.0 4.15 4.75
ORCL 170616P00050000 P 06/16/17 50.0 5.05 5.80
ORCL 170616P00055000 P 06/16/17 55.0 9.15 11.70
ORCL 170616P00060000 P 06/16/17 60.0 14.55 16.00
ORCL 170721C00025000 C 07/21/17 25.0 19.25 20.15
ORCL 170721C00026000 C 07/21/17 26.0 17.00 20.45
ORCL 170721C00027000 C 07/21/17 27.0 16.00 19.45
ORCL 170721C00028000 C 07/21/17 28.0 15.00 18.45
ORCL 170721C00029000 C 07/21/17 29.0 14.00 17.45
ORCL 170721C00030000 C 07/21/17 30.0 13.00 16.45
ORCL 170721C00031000 C 07/21/17 31.0 12.00 15.45
ORCL 170721C00032000 C 07/21/17 32.0 12.45 13.20
ORCL 170721C00033000 C 07/21/17 33.0 10.05 12.75
ORCL 170721C00034000 C 07/21/17 34.0 9.45 11.70
ORCL 170721C00035000 C 07/21/17 35.0 8.05 11.50
ORCL 170721C00036000 C 07/21/17 36.0 8.50 9.35
ORCL 170721C00037000 C 07/21/17 37.0 7.60 8.35
ORCL 170721C00038000 C 07/21/17 38.0 6.60 7.45
ORCL 170721C00039000 C 07/21/17 39.0 5.80 6.40
ORCL 170721C00040000 C 07/21/17 40.0 4.95 5.25
ORCL 170721C00041000 C 07/21/17 41.0 4.10 4.40
ORCL 170721C00042000 C 07/21/17 42.0 3.30 3.65
ORCL 170721C00043000 C 07/21/17 43.0 2.67 2.76
ORCL 170721C00044000 C 07/21/17 44.0 2.04 2.10
ORCL 170721C00045000 C 07/21/17 45.0 1.50 1.56
ORCL 170721C00046000 C 07/21/17 46.0 1.06 1.12
ORCL 170721C00047000 C 07/21/17 47.0 0.71 0.76
ORCL 170721C00048000 C 07/21/17 48.0 0.46 0.51
ORCL 170721C00049000 C 07/21/17 49.0 0.27 0.33
ORCL 170721C00050000 C 07/21/17 50.0 0.17 0.21
ORCL 170721C00055000 C 07/21/17 55.0 0.00 0.05
ORCL 170721C00060000 C 07/21/17 60.0 0.00 0.02
ORCL 170721P00025000 P 07/21/17 25.0 0.00 0.03
ORCL 170721P00026000 P 07/21/17 26.0 0.00 0.04
ORCL 170721P00027000 P 07/21/17 27.0 0.00 0.04
ORCL 170721P00028000 P 07/21/17 28.0 0.01 0.06
ORCL 170721P00029000 P 07/21/17 29.0 0.03 0.06
ORCL 170721P00030000 P 07/21/17 30.0 0.04 0.07
ORCL 170721P00031000 P 07/21/17 31.0 0.05 0.09
ORCL 170721P00032000 P 07/21/17 32.0 0.07 0.10
ORCL 170721P00033000 P 07/21/17 33.0 0.08 0.12
ORCL 170721P00034000 P 07/21/17 34.0 0.11 0.15
ORCL 170721P00035000 P 07/21/17 35.0 0.14 0.18
ORCL 170721P00036000 P 07/21/17 36.0 0.18 0.21
ORCL 170721P00037000 P 07/21/17 37.0 0.22 0.26
ORCL 170721P00038000 P 07/21/17 38.0 0.29 0.33
ORCL 170721P00039000 P 07/21/17 39.0 0.38 0.42
ORCL 170721P00040000 P 07/21/17 40.0 0.50 0.53
ORCL 170721P00041000 P 07/21/17 41.0 0.66 0.70
ORCL 170721P00042000 P 07/21/17 42.0 0.88 0.93
ORCL 170721P00043000 P 07/21/17 43.0 1.17 1.21
ORCL 170721P00044000 P 07/21/17 44.0 1.55 1.59
ORCL 170721P00045000 P 07/21/17 45.0 2.01 2.06
ORCL 170721P00046000 P 07/21/17 46.0 2.57 2.64
ORCL 170721P00047000 P 07/21/17 47.0 3.20 3.35
ORCL 170721P00048000 P 07/21/17 48.0 3.85 4.15
ORCL 170721P00049000 P 07/21/17 49.0 4.45 5.05
ORCL 170721P00050000 P 07/21/17 50.0 5.25 5.85
ORCL 170721P00055000 P 07/21/17 55.0 10.00 10.80
ORCL 170721P00060000 P 07/21/17 60.0 14.95 15.80
ORCL 170915C00025000 C 09/15/17 25.0 19.20 21.45
ORCL 170915C00026000 C 09/15/17 26.0 17.00 21.15
ORCL 170915C00027000 C 09/15/17 27.0 16.00 20.15
ORCL 170915C00028000 C 09/15/17 28.0 15.00 19.15
ORCL 170915C00029000 C 09/15/17 29.0 14.00 18.15
ORCL 170915C00030000 C 09/15/17 30.0 14.35 15.50
ORCL 170915C00031000 C 09/15/17 31.0 12.05 15.50
ORCL 170915C00032000 C 09/15/17 32.0 12.45 13.30
ORCL 170915C00033000 C 09/15/17 33.0 11.40 12.80
ORCL 170915C00034000 C 09/15/17 34.0 10.55 11.30
ORCL 170915C00035000 C 09/15/17 35.0 8.30 11.65
ORCL 170915C00036000 C 09/15/17 36.0 8.70 10.65
ORCL 170915C00037000 C 09/15/17 37.0 7.85 8.50
ORCL 170915C00038000 C 09/15/17 38.0 6.95 7.50
ORCL 170915C00039000 C 09/15/17 39.0 6.10 6.45
ORCL 170915C00040000 C 09/15/17 40.0 5.25 5.60
ORCL 170915C00041000 C 09/15/17 41.0 4.55 4.80
ORCL 170915C00042000 C 09/15/17 42.0 3.75 4.05
ORCL 170915C00043000 C 09/15/17 43.0 3.10 3.25
ORCL 170915C00044000 C 09/15/17 44.0 2.50 2.63
ORCL 170915C00045000 C 09/15/17 45.0 2.00 2.08
ORCL 170915C00046000 C 09/15/17 46.0 1.49 1.62
ORCL 170915C00047000 C 09/15/17 47.0 1.10 1.23
ORCL 170915C00048000 C 09/15/17 48.0 0.79 0.92
ORCL 170915C00049000 C 09/15/17 49.0 0.56 0.67
ORCL 170915C00050000 C 09/15/17 50.0 0.38 0.48
ORCL 170915C00055000 C 09/15/17 55.0 0.05 0.09
ORCL 170915C00060000 C 09/15/17 60.0 0.00 0.03
ORCL 170915P00025000 P 09/15/17 25.0 0.03 0.08
ORCL 170915P00026000 P 09/15/17 26.0 0.05 0.08
ORCL 170915P00027000 P 09/15/17 27.0 0.06 0.10
ORCL 170915P00028000 P 09/15/17 28.0 0.08 0.12
ORCL 170915P00029000 P 09/15/17 29.0 0.09 0.13
ORCL 170915P00030000 P 09/15/17 30.0 0.11 0.16
ORCL 170915P00031000 P 09/15/17 31.0 0.14 0.18
ORCL 170915P00032000 P 09/15/17 32.0 0.17 0.21
ORCL 170915P00033000 P 09/15/17 33.0 0.20 0.25
ORCL 170915P00034000 P 09/15/17 34.0 0.24 0.29
ORCL 170915P00035000 P 09/15/17 35.0 0.29 0.34
ORCL 170915P00036000 P 09/15/17 36.0 0.36 0.41
ORCL 170915P00037000 P 09/15/17 37.0 0.44 0.50
ORCL 170915P00038000 P 09/15/17 38.0 0.54 0.61
ORCL 170915P00039000 P 09/15/17 39.0 0.67 0.73
ORCL 170915P00040000 P 09/15/17 40.0 0.86 0.90
ORCL 170915P00041000 P 09/15/17 41.0 1.04 1.11
ORCL 170915P00042000 P 09/15/17 42.0 1.29 1.37
ORCL 170915P00043000 P 09/15/17 43.0 1.58 1.69
ORCL 170915P00044000 P 09/15/17 44.0 1.97 2.08
ORCL 170915P00045000 P 09/15/17 45.0 2.43 2.54
ORCL 170915P00046000 P 09/15/17 46.0 2.96 3.10
ORCL 170915P00047000 P 09/15/17 47.0 3.60 3.75
ORCL 170915P00048000 P 09/15/17 48.0 4.30 4.45
ORCL 170915P00049000 P 09/15/17 49.0 4.90 5.25
ORCL 170915P00050000 P 09/15/17 50.0 5.75 6.05
ORCL 170915P00055000 P 09/15/17 55.0 9.95 11.05
ORCL 170915P00060000 P 09/15/17 60.0 15.05 15.75
ORCL 180119C00018000 C 01/19/18 18.0 26.35 27.20
ORCL 180119C00020000 C 01/19/18 20.0 24.40 25.15
ORCL 180119C00023000 C 01/19/18 23.0 21.45 22.20
ORCL 180119C00025000 C 01/19/18 25.0 19.50 20.00
ORCL 180119C00028000 C 01/19/18 28.0 16.55 17.25
ORCL 180119C00030000 C 01/19/18 30.0 14.60 15.30
ORCL 180119C00033000 C 01/19/18 33.0 11.80 12.50
ORCL 180119C00035000 C 01/19/18 35.0 10.05 10.70
ORCL 180119C00037000 C 01/19/18 37.0 8.40 8.80
ORCL 180119C00040000 C 01/19/18 40.0 6.10 6.20
ORCL 180119C00042000 C 01/19/18 42.0 4.70 4.80
ORCL 180119C00045000 C 01/19/18 45.0 2.95 3.05
ORCL 180119C00047000 C 01/19/18 47.0 2.06 2.09
ORCL 180119C00050000 C 01/19/18 50.0 1.07 1.13
ORCL 180119C00055000 C 01/19/18 55.0 0.27 0.36
ORCL 180119C00060000 C 01/19/18 60.0 0.07 0.11
ORCL 180119P00018000 P 01/19/18 18.0 0.05 0.09
ORCL 180119P00020000 P 01/19/18 20.0 0.09 0.11
ORCL 180119P00023000 P 01/19/18 23.0 0.14 0.17
ORCL 180119P00025000 P 01/19/18 25.0 0.19 0.23
ORCL 180119P00028000 P 01/19/18 28.0 0.30 0.33
ORCL 180119P00030000 P 01/19/18 30.0 0.39 0.42
ORCL 180119P00033000 P 01/19/18 33.0 0.60 0.62
ORCL 180119P00035000 P 01/19/18 35.0 0.79 0.83
ORCL 180119P00037000 P 01/19/18 37.0 1.07 1.10
ORCL 180119P00040000 P 01/19/18 40.0 1.69 1.71
ORCL 180119P00042000 P 01/19/18 42.0 2.28 2.30
ORCL 180119P00045000 P 01/19/18 45.0 3.45 3.55
ORCL 180119P00047000 P 01/19/18 47.0 4.55 4.65
ORCL 180119P00050000 P 01/19/18 50.0 6.60 6.70
ORCL 180119P00055000 P 01/19/18 55.0 10.40 11.05
ORCL 180119P00060000 P 01/19/18 60.0 15.05 15.80
ORCL 180615C00023000 C 06/15/18 23.0 21.35 22.15
ORCL 180615C00025000 C 06/15/18 25.0 17.50 22.20
ORCL 180615C00028000 C 06/15/18 28.0 16.35 17.85
ORCL 180615C00030000 C 06/15/18 30.0 14.65 15.50
ORCL 180615C00033000 C 06/15/18 33.0 11.80 13.30
ORCL 180615C00035000 C 06/15/18 35.0 10.35 11.10
ORCL 180615C00038000 C 06/15/18 38.0 8.10 8.65
ORCL 180615C00040000 C 06/15/18 40.0 6.65 7.20
ORCL 180615C00042000 C 06/15/18 42.0 5.35 5.90
ORCL 180615C00045000 C 06/15/18 45.0 3.65 3.90
ORCL 180615C00047000 C 06/15/18 47.0 2.77 2.98
ORCL 180615C00050000 C 06/15/18 50.0 1.71 1.94
ORCL 180615C00055000 C 06/15/18 55.0 0.66 0.90
ORCL 180615C00060000 C 06/15/18 60.0 0.14 0.47
ORCL 180615P00023000 P 06/15/18 23.0 0.11 0.43
ORCL 180615P00025000 P 06/15/18 25.0 0.18 0.52
ORCL 180615P00028000 P 06/15/18 28.0 0.30 0.73
ORCL 180615P00030000 P 06/15/18 30.0 0.44 0.89
ORCL 180615P00033000 P 06/15/18 33.0 0.75 1.20
ORCL 180615P00035000 P 06/15/18 35.0 1.02 1.50
ORCL 180615P00038000 P 06/15/18 38.0 1.72 1.92
ORCL 180615P00040000 P 06/15/18 40.0 2.23 2.52
ORCL 180615P00042000 P 06/15/18 42.0 2.88 3.20
ORCL 180615P00045000 P 06/15/18 45.0 4.05 4.55
ORCL 180615P00047000 P 06/15/18 47.0 5.10 5.55
ORCL 180615P00050000 P 06/15/18 50.0 6.95 7.50
ORCL 180615P00055000 P 06/15/18 55.0 10.90 11.40
ORCL 180615P00060000 P 06/15/18 60.0 15.20 16.00
ORCL 190118C00020000 C 01/18/19 20.0 24.20 25.30
ORCL 190118C00023000 C 01/18/19 23.0 19.55 24.50
ORCL 190118C00025000 C 01/18/19 25.0 19.50 20.45
ORCL 190118C00028000 C 01/18/19 28.0 16.70 17.95
ORCL 190118C00030000 C 01/18/19 30.0 14.95 15.85
ORCL 190118C00033000 C 01/18/19 33.0 12.45 13.20
ORCL 190118C00035000 C 01/18/19 35.0 11.05 11.60
ORCL 190118C00037000 C 01/18/19 37.0 9.55 10.20
ORCL 190118C00040000 C 01/18/19 40.0 7.50 8.10
ORCL 190118C00042000 C 01/18/19 42.0 6.30 6.90
ORCL 190118C00045000 C 01/18/19 45.0 4.70 4.95
ORCL 190118C00047000 C 01/18/19 47.0 3.90 4.05
ORCL 190118C00050000 C 01/18/19 50.0 2.67 2.96
ORCL 190118C00055000 C 01/18/19 55.0 1.52 1.65
ORCL 190118C00060000 C 01/18/19 60.0 0.66 0.85
ORCL 190118C00065000 C 01/18/19 65.0 0.25 0.57
ORCL 190118P00020000 P 01/18/19 20.0 0.25 0.46
ORCL 190118P00023000 P 01/18/19 23.0 0.39 0.71
ORCL 190118P00025000 P 01/18/19 25.0 0.63 0.86
ORCL 190118P00028000 P 01/18/19 28.0 0.76 1.10
ORCL 190118P00030000 P 01/18/19 30.0 0.99 1.23
ORCL 190118P00033000 P 01/18/19 33.0 1.51 1.69
ORCL 190118P00035000 P 01/18/19 35.0 1.90 2.07
ORCL 190118P00037000 P 01/18/19 37.0 2.38 2.57
ORCL 190118P00040000 P 01/18/19 40.0 3.25 3.45
ORCL 190118P00042000 P 01/18/19 42.0 3.95 4.30
ORCL 190118P00045000 P 01/18/19 45.0 5.15 5.60
ORCL 190118P00047000 P 01/18/19 47.0 6.10 6.65
ORCL 190118P00050000 P 01/18/19 50.0 7.90 8.50
ORCL 190118P00055000 P 01/18/19 55.0 11.65 12.10
ORCL 190118P00060000 P 01/18/19 60.0 15.70 18.30
ORCL 190118P00065000 P 01/18/19 65.0 20.10 21.20

OPRA data is delayed 15 minutes.