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 (2014-11-14)Premium Content

Oracle Corp (ORCL)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 150206C00034000 C 02/06/15 34.0 7.80 8.25
ORCL 150206C00035000 C 02/06/15 35.0 6.80 7.20
ORCL 150206C00036000 C 02/06/15 36.0 5.80 6.20
ORCL 150206C00036500 C 02/06/15 36.5 5.30 5.70
ORCL 150206C00037000 C 02/06/15 37.0 4.80 5.20
ORCL 150206C00037500 C 02/06/15 37.5 4.30 4.70
ORCL 150206C00038000 C 02/06/15 38.0 3.65 4.20
ORCL 150206C00038500 C 02/06/15 38.5 3.35 3.75
ORCL 150206C00039000 C 02/06/15 39.0 2.84 3.25
ORCL 150206C00039500 C 02/06/15 39.5 2.36 2.72
ORCL 150206C00040000 C 02/06/15 40.0 1.84 2.14
ORCL 150206C00040500 C 02/06/15 40.5 1.48 1.62
ORCL 150206C00041000 C 02/06/15 41.0 1.07 1.20
ORCL 150206C00041500 C 02/06/15 41.5 0.77 0.82
ORCL 150206C00042000 C 02/06/15 42.0 0.48 0.51
ORCL 150206C00042500 C 02/06/15 42.5 0.23 0.29
ORCL 150206C00043000 C 02/06/15 43.0 0.11 0.15
ORCL 150206C00043500 C 02/06/15 43.5 0.05 0.12
ORCL 150206C00044000 C 02/06/15 44.0 0.03 0.05
ORCL 150206C00044500 C 02/06/15 44.5 0.00 0.04
ORCL 150206C00045000 C 02/06/15 45.0 0.00 0.03
ORCL 150206C00045500 C 02/06/15 45.5 0.00 0.03
ORCL 150206C00046000 C 02/06/15 46.0 0.00 0.02
ORCL 150206C00046500 C 02/06/15 46.5 0.00 0.02
ORCL 150206C00047000 C 02/06/15 47.0 0.00 0.02
ORCL 150206C00047500 C 02/06/15 47.5 0.00 0.02
ORCL 150206C00048000 C 02/06/15 48.0 0.00 0.02
ORCL 150206C00048500 C 02/06/15 48.5 0.00 0.02
ORCL 150206C00049000 C 02/06/15 49.0 0.00 0.02
ORCL 150206C00049500 C 02/06/15 49.5 0.00 0.02
ORCL 150206C00050000 C 02/06/15 50.0 0.00 0.02
ORCL 150206C00050500 C 02/06/15 50.5 0.00 0.02
ORCL 150206C00051000 C 02/06/15 51.0 0.00 0.02
ORCL 150206C00051500 C 02/06/15 51.5 0.00 0.02
ORCL 150206C00052000 C 02/06/15 52.0 0.00 0.02
ORCL 150206C00052500 C 02/06/15 52.5 0.00 0.02
ORCL 150206C00053000 C 02/06/15 53.0 0.00 0.02
ORCL 150206C00053500 C 02/06/15 53.5 0.00 0.02
ORCL 150206C00055000 C 02/06/15 55.0 0.00 0.02
ORCL 150206P00034000 P 02/06/15 34.0 0.00 0.02
ORCL 150206P00035000 P 02/06/15 35.0 0.00 0.03
ORCL 150206P00036000 P 02/06/15 36.0 0.00 0.04
ORCL 150206P00036500 P 02/06/15 36.5 0.00 0.05
ORCL 150206P00037000 P 02/06/15 37.0 0.00 0.07
ORCL 150206P00037500 P 02/06/15 37.5 0.01 0.07
ORCL 150206P00038000 P 02/06/15 38.0 0.00 0.10
ORCL 150206P00038500 P 02/06/15 38.5 0.01 0.09
ORCL 150206P00039000 P 02/06/15 39.0 0.02 0.12
ORCL 150206P00039500 P 02/06/15 39.5 0.03 0.11
ORCL 150206P00040000 P 02/06/15 40.0 0.05 0.13
ORCL 150206P00040500 P 02/06/15 40.5 0.13 0.18
ORCL 150206P00041000 P 02/06/15 41.0 0.20 0.27
ORCL 150206P00041500 P 02/06/15 41.5 0.37 0.43
ORCL 150206P00042000 P 02/06/15 42.0 0.57 0.61
ORCL 150206P00042500 P 02/06/15 42.5 0.84 0.90
ORCL 150206P00043000 P 02/06/15 43.0 1.20 1.27
ORCL 150206P00043500 P 02/06/15 43.5 1.34 1.78
ORCL 150206P00044000 P 02/06/15 44.0 1.88 2.26
ORCL 150206P00044500 P 02/06/15 44.5 2.36 2.71
ORCL 150206P00045000 P 02/06/15 45.0 2.47 3.20
ORCL 150206P00045500 P 02/06/15 45.5 2.96 3.70
ORCL 150206P00046000 P 02/06/15 46.0 3.40 4.20
ORCL 150206P00046500 P 02/06/15 46.5 3.95 4.75
ORCL 150206P00047000 P 02/06/15 47.0 4.45 5.20
ORCL 150206P00047500 P 02/06/15 47.5 4.90 5.75
ORCL 150206P00048000 P 02/06/15 48.0 5.40 6.40
ORCL 150206P00048500 P 02/06/15 48.5 5.90 6.90
ORCL 150206P00049000 P 02/06/15 49.0 6.40 7.40
ORCL 150206P00049500 P 02/06/15 49.5 6.90 7.90
ORCL 150206P00050000 P 02/06/15 50.0 7.35 8.60
ORCL 150206P00050500 P 02/06/15 50.5 7.70 9.05
ORCL 150206P00051000 P 02/06/15 51.0 8.30 9.25
ORCL 150206P00051500 P 02/06/15 51.5 8.80 9.75
ORCL 150206P00052000 P 02/06/15 52.0 9.30 10.30
ORCL 150206P00052500 P 02/06/15 52.5 8.35 12.25
ORCL 150206P00053000 P 02/06/15 53.0 8.80 11.45
ORCL 150206P00053500 P 02/06/15 53.5 9.40 11.95
ORCL 150206P00055000 P 02/06/15 55.0 10.85 13.50
ORCL 150213C00034000 C 02/13/15 34.0 7.80 8.25
ORCL 150213C00035000 C 02/13/15 35.0 6.65 7.25
ORCL 150213C00036000 C 02/13/15 36.0 5.85 6.65
ORCL 150213C00037000 C 02/13/15 37.0 4.85 5.25
ORCL 150213C00038000 C 02/13/15 38.0 3.85 4.25
ORCL 150213C00038500 C 02/13/15 38.5 3.40 3.95
ORCL 150213C00039000 C 02/13/15 39.0 2.83 3.25
ORCL 150213C00039500 C 02/13/15 39.5 2.39 2.74
ORCL 150213C00040000 C 02/13/15 40.0 2.10 2.17
ORCL 150213C00040500 C 02/13/15 40.5 1.63 1.76
ORCL 150213C00041000 C 02/13/15 41.0 1.30 1.37
ORCL 150213C00041500 C 02/13/15 41.5 0.96 1.02
ORCL 150213C00042000 C 02/13/15 42.0 0.68 0.72
ORCL 150213C00042500 C 02/13/15 42.5 0.45 0.49
ORCL 150213C00043000 C 02/13/15 43.0 0.26 0.31
ORCL 150213C00043500 C 02/13/15 43.5 0.15 0.20
ORCL 150213C00044000 C 02/13/15 44.0 0.08 0.12
ORCL 150213C00044500 C 02/13/15 44.5 0.04 0.10
ORCL 150213C00045000 C 02/13/15 45.0 0.02 0.05
ORCL 150213C00045500 C 02/13/15 45.5 0.01 0.05
ORCL 150213C00046000 C 02/13/15 46.0 0.00 0.03
ORCL 150213C00046500 C 02/13/15 46.5 0.00 0.03
ORCL 150213C00047000 C 02/13/15 47.0 0.00 0.03
ORCL 150213C00047500 C 02/13/15 47.5 0.00 0.03
ORCL 150213C00048000 C 02/13/15 48.0 0.00 0.03
ORCL 150213C00048500 C 02/13/15 48.5 0.00 0.02
ORCL 150213C00049000 C 02/13/15 49.0 0.00 0.02
ORCL 150213C00049500 C 02/13/15 49.5 0.00 0.02
ORCL 150213C00050000 C 02/13/15 50.0 0.00 0.02
ORCL 150213C00050500 C 02/13/15 50.5 0.00 0.02
ORCL 150213C00051000 C 02/13/15 51.0 0.00 0.02
ORCL 150213C00051500 C 02/13/15 51.5 0.00 0.02
ORCL 150213C00052000 C 02/13/15 52.0 0.00 0.02
ORCL 150213C00052500 C 02/13/15 52.5 0.00 0.02
ORCL 150213C00053000 C 02/13/15 53.0 0.00 0.02
ORCL 150213C00055000 C 02/13/15 55.0 0.00 0.02
ORCL 150213P00034000 P 02/13/15 34.0 0.00 0.04
ORCL 150213P00035000 P 02/13/15 35.0 0.01 0.07
ORCL 150213P00036000 P 02/13/15 36.0 0.01 0.10
ORCL 150213P00037000 P 02/13/15 37.0 0.02 0.11
ORCL 150213P00038000 P 02/13/15 38.0 0.03 0.13
ORCL 150213P00038500 P 02/13/15 38.5 0.05 0.15
ORCL 150213P00039000 P 02/13/15 39.0 0.07 0.15
ORCL 150213P00039500 P 02/13/15 39.5 0.11 0.19
ORCL 150213P00040000 P 02/13/15 40.0 0.20 0.25
ORCL 150213P00040500 P 02/13/15 40.5 0.29 0.33
ORCL 150213P00041000 P 02/13/15 41.0 0.41 0.46
ORCL 150213P00041500 P 02/13/15 41.5 0.56 0.60
ORCL 150213P00042000 P 02/13/15 42.0 0.77 0.82
ORCL 150213P00042500 P 02/13/15 42.5 1.03 1.09
ORCL 150213P00043000 P 02/13/15 43.0 1.35 1.43
ORCL 150213P00043500 P 02/13/15 43.5 1.74 1.81
ORCL 150213P00044000 P 02/13/15 44.0 1.88 2.29
ORCL 150213P00044500 P 02/13/15 44.5 2.38 2.83
ORCL 150213P00045000 P 02/13/15 45.0 2.82 3.25
ORCL 150213P00045500 P 02/13/15 45.5 2.97 3.75
ORCL 150213P00046000 P 02/13/15 46.0 3.45 4.40
ORCL 150213P00046500 P 02/13/15 46.5 3.95 4.75
ORCL 150213P00047000 P 02/13/15 47.0 4.45 5.20
ORCL 150213P00047500 P 02/13/15 47.5 4.95 5.75
ORCL 150213P00048000 P 02/13/15 48.0 5.40 6.45
ORCL 150213P00048500 P 02/13/15 48.5 5.75 6.90
ORCL 150213P00049000 P 02/13/15 49.0 6.40 7.45
ORCL 150213P00049500 P 02/13/15 49.5 6.90 7.90
ORCL 150213P00050000 P 02/13/15 50.0 7.35 8.45
ORCL 150213P00050500 P 02/13/15 50.5 7.60 8.95
ORCL 150213P00051000 P 02/13/15 51.0 8.05 9.60
ORCL 150213P00051500 P 02/13/15 51.5 8.55 9.95
ORCL 150213P00052000 P 02/13/15 52.0 7.80 11.75
ORCL 150213P00052500 P 02/13/15 52.5 8.30 12.25
ORCL 150213P00053000 P 02/13/15 53.0 9.00 11.45
ORCL 150213P00055000 P 02/13/15 55.0 10.85 13.50
ORCL 150220C00030000 C 02/20/15 30.0 10.70 12.40
ORCL 150220C00031000 C 02/20/15 31.0 9.70 11.50
ORCL 150220C00032000 C 02/20/15 32.0 8.75 10.40
ORCL 150220C00033000 C 02/20/15 33.0 7.70 9.50
ORCL 150220C00034000 C 02/20/15 34.0 7.85 8.40
ORCL 150220C00034500 C 02/20/15 34.5 7.35 8.10
ORCL 150220C00035000 C 02/20/15 35.0 6.85 7.65
ORCL 150220C00035500 C 02/20/15 35.5 6.35 7.15
ORCL 150220C00036000 C 02/20/15 36.0 5.85 6.65
ORCL 150220C00036500 C 02/20/15 36.5 5.35 6.15
ORCL 150220C00037000 C 02/20/15 37.0 4.90 5.65
ORCL 150220C00037500 C 02/20/15 37.5 4.40 5.25
ORCL 150220C00038000 C 02/20/15 38.0 3.90 4.70
ORCL 150220C00038500 C 02/20/15 38.5 3.45 3.85
ORCL 150220C00039000 C 02/20/15 39.0 3.00 3.40
ORCL 150220C00039500 C 02/20/15 39.5 2.63 2.71
ORCL 150220C00040000 C 02/20/15 40.0 2.20 2.25
ORCL 150220C00040500 C 02/20/15 40.5 1.80 1.85
ORCL 150220C00041000 C 02/20/15 41.0 1.38 1.48
ORCL 150220C00041500 C 02/20/15 41.5 1.10 1.15
ORCL 150220C00042000 C 02/20/15 42.0 0.81 0.84
ORCL 150220C00042500 C 02/20/15 42.5 0.57 0.61
ORCL 150220C00043000 C 02/20/15 43.0 0.39 0.42
ORCL 150220C00043500 C 02/20/15 43.5 0.24 0.28
ORCL 150220C00044000 C 02/20/15 44.0 0.15 0.18
ORCL 150220C00044500 C 02/20/15 44.5 0.10 0.13
ORCL 150220C00045000 C 02/20/15 45.0 0.06 0.09
ORCL 150220C00045500 C 02/20/15 45.5 0.05 0.08
ORCL 150220C00046000 C 02/20/15 46.0 0.02 0.05
ORCL 150220C00046500 C 02/20/15 46.5 0.01 0.04
ORCL 150220C00047000 C 02/20/15 47.0 0.01 0.03
ORCL 150220C00047500 C 02/20/15 47.5 0.00 0.03
ORCL 150220C00048000 C 02/20/15 48.0 0.00 0.03
ORCL 150220C00048500 C 02/20/15 48.5 0.00 0.03
ORCL 150220C00049000 C 02/20/15 49.0 0.00 0.03
ORCL 150220C00049500 C 02/20/15 49.5 0.00 0.02
ORCL 150220C00050000 C 02/20/15 50.0 0.00 0.02
ORCL 150220C00050500 C 02/20/15 50.5 0.00 0.02
ORCL 150220C00051000 C 02/20/15 51.0 0.00 0.02
ORCL 150220C00051500 C 02/20/15 51.5 0.00 0.02
ORCL 150220C00052000 C 02/20/15 52.0 0.00 0.02
ORCL 150220C00052500 C 02/20/15 52.5 0.00 0.02
ORCL 150220C00053000 C 02/20/15 53.0 0.00 0.02
ORCL 150220C00055000 C 02/20/15 55.0 0.00 0.02
ORCL 150220C00060000 C 02/20/15 60.0 0.00 0.02
ORCL 150220C00065000 C 02/20/15 65.0 0.00 0.02
ORCL 150220P00030000 P 02/20/15 30.0 0.00 0.02
ORCL 150220P00031000 P 02/20/15 31.0 0.00 0.03
ORCL 150220P00032000 P 02/20/15 32.0 0.00 0.03
ORCL 150220P00033000 P 02/20/15 33.0 0.01 0.04
ORCL 150220P00034000 P 02/20/15 34.0 0.01 0.05
ORCL 150220P00034500 P 02/20/15 34.5 0.02 0.05
ORCL 150220P00035000 P 02/20/15 35.0 0.02 0.06
ORCL 150220P00035500 P 02/20/15 35.5 0.03 0.06
ORCL 150220P00036000 P 02/20/15 36.0 0.03 0.07
ORCL 150220P00036500 P 02/20/15 36.5 0.04 0.08
ORCL 150220P00037000 P 02/20/15 37.0 0.06 0.09
ORCL 150220P00037500 P 02/20/15 37.5 0.06 0.11
ORCL 150220P00038000 P 02/20/15 38.0 0.09 0.14
ORCL 150220P00038500 P 02/20/15 38.5 0.12 0.17
ORCL 150220P00039000 P 02/20/15 39.0 0.16 0.21
ORCL 150220P00039500 P 02/20/15 39.5 0.23 0.26
ORCL 150220P00040000 P 02/20/15 40.0 0.30 0.34
ORCL 150220P00040500 P 02/20/15 40.5 0.40 0.43
ORCL 150220P00041000 P 02/20/15 41.0 0.52 0.56
ORCL 150220P00041500 P 02/20/15 41.5 0.68 0.72
ORCL 150220P00042000 P 02/20/15 42.0 0.89 0.94
ORCL 150220P00042500 P 02/20/15 42.5 1.15 1.20
ORCL 150220P00043000 P 02/20/15 43.0 1.46 1.52
ORCL 150220P00043500 P 02/20/15 43.5 1.79 1.88
ORCL 150220P00044000 P 02/20/15 44.0 2.22 2.35
ORCL 150220P00044500 P 02/20/15 44.5 2.41 2.79
ORCL 150220P00045000 P 02/20/15 45.0 2.82 3.25
ORCL 150220P00045500 P 02/20/15 45.5 3.00 3.75
ORCL 150220P00046000 P 02/20/15 46.0 3.45 4.25
ORCL 150220P00046500 P 02/20/15 46.5 3.95 4.90
ORCL 150220P00047000 P 02/20/15 47.0 4.40 5.20
ORCL 150220P00047500 P 02/20/15 47.5 4.95 5.70
ORCL 150220P00048000 P 02/20/15 48.0 5.40 6.40
ORCL 150220P00048500 P 02/20/15 48.5 5.90 6.75
ORCL 150220P00049000 P 02/20/15 49.0 6.45 7.25
ORCL 150220P00049500 P 02/20/15 49.5 6.90 7.90
ORCL 150220P00050000 P 02/20/15 50.0 7.45 8.25
ORCL 150220P00050500 P 02/20/15 50.5 6.50 9.80
ORCL 150220P00051000 P 02/20/15 51.0 6.85 10.55
ORCL 150220P00051500 P 02/20/15 51.5 7.35 11.20
ORCL 150220P00052000 P 02/20/15 52.0 7.85 11.70
ORCL 150220P00052500 P 02/20/15 52.5 8.35 12.20
ORCL 150220P00053000 P 02/20/15 53.0 8.95 12.70
ORCL 150220P00055000 P 02/20/15 55.0 10.95 14.70
ORCL 150220P00060000 P 02/20/15 60.0 15.95 19.75
ORCL 150220P00065000 P 02/20/15 65.0 20.80 25.10
ORCL 150227C00034000 C 02/27/15 34.0 7.85 8.65
ORCL 150227C00035000 C 02/27/15 35.0 6.80 7.95
ORCL 150227C00036000 C 02/27/15 36.0 5.90 6.70
ORCL 150227C00036500 C 02/27/15 36.5 5.40 6.20
ORCL 150227C00037000 C 02/27/15 37.0 4.90 5.70
ORCL 150227C00037500 C 02/27/15 37.5 4.45 5.25
ORCL 150227C00038000 C 02/27/15 38.0 4.00 4.50
ORCL 150227C00038500 C 02/27/15 38.5 3.50 4.05
ORCL 150227C00039000 C 02/27/15 39.0 3.05 3.45
ORCL 150227C00039500 C 02/27/15 39.5 2.64 2.81
ORCL 150227C00040000 C 02/27/15 40.0 2.24 2.40
ORCL 150227C00040500 C 02/27/15 40.5 1.85 2.01
ORCL 150227C00041000 C 02/27/15 41.0 1.49 1.65
ORCL 150227C00041500 C 02/27/15 41.5 1.17 1.26
ORCL 150227C00042000 C 02/27/15 42.0 0.88 0.98
ORCL 150227C00042500 C 02/27/15 42.5 0.65 0.74
ORCL 150227C00043000 C 02/27/15 43.0 0.46 0.55
ORCL 150227C00043500 C 02/27/15 43.5 0.32 0.40
ORCL 150227C00044000 C 02/27/15 44.0 0.24 0.33
ORCL 150227C00044500 C 02/27/15 44.5 0.15 0.21
ORCL 150227C00045000 C 02/27/15 45.0 0.10 0.17
ORCL 150227C00045500 C 02/27/15 45.5 0.06 0.13
ORCL 150227C00046000 C 02/27/15 46.0 0.03 0.09
ORCL 150227C00046500 C 02/27/15 46.5 0.01 0.07
ORCL 150227C00047000 C 02/27/15 47.0 0.01 0.05
ORCL 150227C00047500 C 02/27/15 47.5 0.00 0.04
ORCL 150227C00048000 C 02/27/15 48.0 0.00 0.03
ORCL 150227C00048500 C 02/27/15 48.5 0.00 0.03
ORCL 150227C00049000 C 02/27/15 49.0 0.00 0.03
ORCL 150227C00049500 C 02/27/15 49.5 0.00 0.03
ORCL 150227C00050000 C 02/27/15 50.0 0.00 0.03
ORCL 150227C00050500 C 02/27/15 50.5 0.00 0.03
ORCL 150227C00051000 C 02/27/15 51.0 0.00 0.03
ORCL 150227C00051500 C 02/27/15 51.5 0.00 0.02
ORCL 150227C00052000 C 02/27/15 52.0 0.00 0.03
ORCL 150227C00052500 C 02/27/15 52.5 0.00 0.02
ORCL 150227C00053000 C 02/27/15 53.0 0.00 0.02
ORCL 150227C00055000 C 02/27/15 55.0 0.00 0.02
ORCL 150227P00034000 P 02/27/15 34.0 0.02 0.11
ORCL 150227P00035000 P 02/27/15 35.0 0.03 0.11
ORCL 150227P00036000 P 02/27/15 36.0 0.05 0.13
ORCL 150227P00036500 P 02/27/15 36.5 0.06 0.14
ORCL 150227P00037000 P 02/27/15 37.0 0.07 0.16
ORCL 150227P00037500 P 02/27/15 37.5 0.09 0.17
ORCL 150227P00038000 P 02/27/15 38.0 0.11 0.20
ORCL 150227P00038500 P 02/27/15 38.5 0.15 0.23
ORCL 150227P00039000 P 02/27/15 39.0 0.21 0.28
ORCL 150227P00039500 P 02/27/15 39.5 0.25 0.38
ORCL 150227P00040000 P 02/27/15 40.0 0.34 0.43
ORCL 150227P00040500 P 02/27/15 40.5 0.44 0.56
ORCL 150227P00041000 P 02/27/15 41.0 0.58 0.70
ORCL 150227P00041500 P 02/27/15 41.5 0.75 0.87
ORCL 150227P00042000 P 02/27/15 42.0 1.01 1.06
ORCL 150227P00042500 P 02/27/15 42.5 1.23 1.36
ORCL 150227P00043000 P 02/27/15 43.0 1.52 1.69
ORCL 150227P00043500 P 02/27/15 43.5 1.88 2.03
ORCL 150227P00044000 P 02/27/15 44.0 2.28 2.42
ORCL 150227P00044500 P 02/27/15 44.5 2.71 2.85
ORCL 150227P00045000 P 02/27/15 45.0 2.87 3.30
ORCL 150227P00045500 P 02/27/15 45.5 3.00 3.80
ORCL 150227P00046000 P 02/27/15 46.0 3.45 4.25
ORCL 150227P00046500 P 02/27/15 46.5 3.90 4.75
ORCL 150227P00047000 P 02/27/15 47.0 4.40 5.25
ORCL 150227P00047500 P 02/27/15 47.5 4.75 5.70
ORCL 150227P00048000 P 02/27/15 48.0 5.25 6.20
ORCL 150227P00048500 P 02/27/15 48.5 5.80 6.75
ORCL 150227P00049000 P 02/27/15 49.0 6.30 7.40
ORCL 150227P00049500 P 02/27/15 49.5 6.90 7.90
ORCL 150227P00050000 P 02/27/15 50.0 7.15 8.40
ORCL 150227P00050500 P 02/27/15 50.5 7.20 8.90
ORCL 150227P00051000 P 02/27/15 51.0 7.70 9.40
ORCL 150227P00051500 P 02/27/15 51.5 8.15 9.95
ORCL 150227P00052000 P 02/27/15 52.0 7.95 11.75
ORCL 150227P00052500 P 02/27/15 52.5 8.40 12.20
ORCL 150227P00053000 P 02/27/15 53.0 8.90 12.70
ORCL 150227P00055000 P 02/27/15 55.0 10.90 14.75
ORCL 150306C00035000 C 03/06/15 35.0 5.80 9.05
ORCL 150306C00036000 C 03/06/15 36.0 5.90 6.95
ORCL 150306C00036500 C 03/06/15 36.5 5.40 6.45
ORCL 150306C00037000 C 03/06/15 37.0 4.90 5.45
ORCL 150306C00037500 C 03/06/15 37.5 4.45 5.40
ORCL 150306C00038000 C 03/06/15 38.0 4.00 4.50
ORCL 150306C00038500 C 03/06/15 38.5 3.55 4.05
ORCL 150306C00039000 C 03/06/15 39.0 3.15 3.30
ORCL 150306C00039500 C 03/06/15 39.5 2.73 2.92
ORCL 150306C00040000 C 03/06/15 40.0 2.33 2.52
ORCL 150306C00040500 C 03/06/15 40.5 1.95 2.14
ORCL 150306C00041000 C 03/06/15 41.0 1.60 1.71
ORCL 150306C00041500 C 03/06/15 41.5 1.29 1.38
ORCL 150306C00042000 C 03/06/15 42.0 1.02 1.10
ORCL 150306C00042500 C 03/06/15 42.5 0.77 0.86
ORCL 150306C00043000 C 03/06/15 43.0 0.57 0.66
ORCL 150306C00043500 C 03/06/15 43.5 0.41 0.48
ORCL 150306C00044000 C 03/06/15 44.0 0.29 0.38
ORCL 150306C00044500 C 03/06/15 44.5 0.20 0.33
ORCL 150306C00045000 C 03/06/15 45.0 0.14 0.24
ORCL 150306C00045500 C 03/06/15 45.5 0.09 0.18
ORCL 150306C00046000 C 03/06/15 46.0 0.05 0.13
ORCL 150306C00046500 C 03/06/15 46.5 0.04 0.10
ORCL 150306C00047000 C 03/06/15 47.0 0.02 0.08
ORCL 150306C00047500 C 03/06/15 47.5 0.01 0.06
ORCL 150306C00048000 C 03/06/15 48.0 0.01 0.05
ORCL 150306C00048500 C 03/06/15 48.5 0.00 0.04
ORCL 150306C00049000 C 03/06/15 49.0 0.00 0.03
ORCL 150306C00049500 C 03/06/15 49.5 0.00 0.03
ORCL 150306C00050000 C 03/06/15 50.0 0.00 0.03
ORCL 150306C00050500 C 03/06/15 50.5 0.00 0.03
ORCL 150306C00051000 C 03/06/15 51.0 0.00 0.03
ORCL 150306C00051500 C 03/06/15 51.5 0.00 0.03
ORCL 150306C00052000 C 03/06/15 52.0 0.00 0.03
ORCL 150306C00052500 C 03/06/15 52.5 0.00 0.03
ORCL 150306C00053000 C 03/06/15 53.0 0.00 0.02
ORCL 150306P00035000 P 03/06/15 35.0 0.03 0.17
ORCL 150306P00036000 P 03/06/15 36.0 0.06 0.19
ORCL 150306P00036500 P 03/06/15 36.5 0.08 0.21
ORCL 150306P00037000 P 03/06/15 37.0 0.10 0.22
ORCL 150306P00037500 P 03/06/15 37.5 0.13 0.22
ORCL 150306P00038000 P 03/06/15 38.0 0.16 0.27
ORCL 150306P00038500 P 03/06/15 38.5 0.20 0.30
ORCL 150306P00039000 P 03/06/15 39.0 0.26 0.35
ORCL 150306P00039500 P 03/06/15 39.5 0.36 0.43
ORCL 150306P00040000 P 03/06/15 40.0 0.44 0.52
ORCL 150306P00040500 P 03/06/15 40.5 0.55 0.65
ORCL 150306P00041000 P 03/06/15 41.0 0.73 0.83
ORCL 150306P00041500 P 03/06/15 41.5 0.87 1.02
ORCL 150306P00042000 P 03/06/15 42.0 1.13 1.17
ORCL 150306P00042500 P 03/06/15 42.5 1.34 1.48
ORCL 150306P00043000 P 03/06/15 43.0 1.63 1.78
ORCL 150306P00043500 P 03/06/15 43.5 1.97 2.14
ORCL 150306P00044000 P 03/06/15 44.0 2.34 2.51
ORCL 150306P00044500 P 03/06/15 44.5 2.76 2.92
ORCL 150306P00045000 P 03/06/15 45.0 2.82 3.35
ORCL 150306P00045500 P 03/06/15 45.5 3.05 3.85
ORCL 150306P00046000 P 03/06/15 46.0 3.35 4.30
ORCL 150306P00046500 P 03/06/15 46.5 3.75 4.80
ORCL 150306P00047000 P 03/06/15 47.0 4.30 5.25
ORCL 150306P00047500 P 03/06/15 47.5 4.75 5.75
ORCL 150306P00048000 P 03/06/15 48.0 5.20 6.25
ORCL 150306P00048500 P 03/06/15 48.5 5.65 6.75
ORCL 150306P00049000 P 03/06/15 49.0 6.25 7.45
ORCL 150306P00049500 P 03/06/15 49.5 6.75 7.75
ORCL 150306P00050000 P 03/06/15 50.0 6.70 8.45
ORCL 150306P00050500 P 03/06/15 50.5 7.50 8.90
ORCL 150306P00051000 P 03/06/15 51.0 6.95 9.40
ORCL 150306P00051500 P 03/06/15 51.5 7.45 11.60
ORCL 150306P00052000 P 03/06/15 52.0 7.95 12.10
ORCL 150306P00052500 P 03/06/15 52.5 8.45 12.60
ORCL 150306P00053000 P 03/06/15 53.0 8.90 12.85
ORCL 150313C00035000 C 03/13/15 35.0 5.80 9.10
ORCL 150313C00036000 C 03/13/15 36.0 5.90 6.45
ORCL 150313C00036500 C 03/13/15 36.5 5.45 5.95
ORCL 150313C00037000 C 03/13/15 37.0 4.80 5.55
ORCL 150313C00037500 C 03/13/15 37.5 4.50 5.05
ORCL 150313C00038000 C 03/13/15 38.0 4.05 4.45
ORCL 150313C00038500 C 03/13/15 38.5 3.65 3.85
ORCL 150313C00039000 C 03/13/15 39.0 3.25 3.40
ORCL 150313C00039500 C 03/13/15 39.5 2.82 3.00
ORCL 150313C00040000 C 03/13/15 40.0 2.41 2.63
ORCL 150313C00040500 C 03/13/15 40.5 2.05 2.25
ORCL 150313C00041000 C 03/13/15 41.0 1.71 1.82
ORCL 150313C00041500 C 03/13/15 41.5 1.40 1.51
ORCL 150313C00042000 C 03/13/15 42.0 1.12 1.22
ORCL 150313C00042500 C 03/13/15 42.5 0.87 0.99
ORCL 150313C00043000 C 03/13/15 43.0 0.67 0.78
ORCL 150313C00043500 C 03/13/15 43.5 0.50 0.61
ORCL 150313C00044000 C 03/13/15 44.0 0.37 0.47
ORCL 150313C00044500 C 03/13/15 44.5 0.26 0.41
ORCL 150313C00045000 C 03/13/15 45.0 0.19 0.31
ORCL 150313C00045500 C 03/13/15 45.5 0.13 0.24
ORCL 150313C00046000 C 03/13/15 46.0 0.09 0.18
ORCL 150313C00046500 C 03/13/15 46.5 0.06 0.14
ORCL 150313C00047000 C 03/13/15 47.0 0.03 0.11
ORCL 150313C00047500 C 03/13/15 47.5 0.02 0.08
ORCL 150313C00048000 C 03/13/15 48.0 0.01 0.07
ORCL 150313C00048500 C 03/13/15 48.5 0.01 0.05
ORCL 150313C00049000 C 03/13/15 49.0 0.00 0.04
ORCL 150313C00049500 C 03/13/15 49.5 0.00 0.04
ORCL 150313C00050000 C 03/13/15 50.0 0.00 0.03
ORCL 150313C00050500 C 03/13/15 50.5 0.00 0.03
ORCL 150313C00051000 C 03/13/15 51.0 0.00 0.03
ORCL 150313C00051500 C 03/13/15 51.5 0.00 0.03
ORCL 150313C00052000 C 03/13/15 52.0 0.00 0.03
ORCL 150313C00052500 C 03/13/15 52.5 0.00 0.03
ORCL 150313C00053000 C 03/13/15 53.0 0.00 0.03
ORCL 150313P00035000 P 03/13/15 35.0 0.06 0.20
ORCL 150313P00036000 P 03/13/15 36.0 0.09 0.22
ORCL 150313P00036500 P 03/13/15 36.5 0.11 0.24
ORCL 150313P00037000 P 03/13/15 37.0 0.13 0.26
ORCL 150313P00037500 P 03/13/15 37.5 0.17 0.29
ORCL 150313P00038000 P 03/13/15 38.0 0.24 0.31
ORCL 150313P00038500 P 03/13/15 38.5 0.26 0.36
ORCL 150313P00039000 P 03/13/15 39.0 0.34 0.43
ORCL 150313P00039500 P 03/13/15 39.5 0.42 0.51
ORCL 150313P00040000 P 03/13/15 40.0 0.52 0.66
ORCL 150313P00040500 P 03/13/15 40.5 0.65 0.80
ORCL 150313P00041000 P 03/13/15 41.0 0.80 0.92
ORCL 150313P00041500 P 03/13/15 41.5 0.98 1.12
ORCL 150313P00042000 P 03/13/15 42.0 1.21 1.33
ORCL 150313P00042500 P 03/13/15 42.5 1.45 1.61
ORCL 150313P00043000 P 03/13/15 43.0 1.73 1.91
ORCL 150313P00043500 P 03/13/15 43.5 2.05 2.23
ORCL 150313P00044000 P 03/13/15 44.0 2.41 2.59
ORCL 150313P00044500 P 03/13/15 44.5 2.81 2.99
ORCL 150313P00045000 P 03/13/15 45.0 3.25 3.40
ORCL 150313P00045500 P 03/13/15 45.5 3.00 3.85
ORCL 150313P00046000 P 03/13/15 46.0 3.45 4.35
ORCL 150313P00046500 P 03/13/15 46.5 3.90 4.80
ORCL 150313P00047000 P 03/13/15 47.0 4.40 5.30
ORCL 150313P00047500 P 03/13/15 47.5 4.75 5.80
ORCL 150313P00048000 P 03/13/15 48.0 5.35 6.25
ORCL 150313P00048500 P 03/13/15 48.5 5.80 6.75
ORCL 150313P00049000 P 03/13/15 49.0 6.30 7.25
ORCL 150313P00049500 P 03/13/15 49.5 6.80 7.75
ORCL 150313P00050000 P 03/13/15 50.0 6.45 8.40
ORCL 150313P00050500 P 03/13/15 50.5 6.35 10.15
ORCL 150313P00051000 P 03/13/15 51.0 6.85 11.10
ORCL 150313P00051500 P 03/13/15 51.5 7.35 11.60
ORCL 150313P00052000 P 03/13/15 52.0 7.85 12.10
ORCL 150313P00052500 P 03/13/15 52.5 8.35 12.60
ORCL 150313P00053000 P 03/13/15 53.0 8.85 13.10
ORCL 150320C00019000 C 03/20/15 19.0 21.15 24.50
ORCL 150320C00020000 C 03/20/15 20.0 20.15 23.50
ORCL 150320C00021000 C 03/20/15 21.0 19.15 22.50
ORCL 150320C00023000 C 03/20/15 23.0 17.60 19.85
ORCL 150320C00024000 C 03/20/15 24.0 16.60 18.90
ORCL 150320C00025000 C 03/20/15 25.0 15.70 17.85
ORCL 150320C00026000 C 03/20/15 26.0 14.70 16.85
ORCL 150320C00027000 C 03/20/15 27.0 13.70 15.85
ORCL 150320C00028000 C 03/20/15 28.0 12.80 14.75
ORCL 150320C00029000 C 03/20/15 29.0 11.80 15.15
ORCL 150320C00030000 C 03/20/15 30.0 10.75 14.00
ORCL 150320C00031000 C 03/20/15 31.0 9.80 13.10
ORCL 150320C00032000 C 03/20/15 32.0 8.80 12.10
ORCL 150320C00033000 C 03/20/15 33.0 8.00 9.45
ORCL 150320C00034000 C 03/20/15 34.0 6.85 8.45
ORCL 150320C00035000 C 03/20/15 35.0 5.85 7.45
ORCL 150320C00036000 C 03/20/15 36.0 6.05 6.45
ORCL 150320C00037000 C 03/20/15 37.0 5.10 5.45
ORCL 150320C00038000 C 03/20/15 38.0 4.25 4.45
ORCL 150320C00039000 C 03/20/15 39.0 3.40 3.60
ORCL 150320C00040000 C 03/20/15 40.0 2.64 2.82
ORCL 150320C00041000 C 03/20/15 41.0 1.99 2.09
ORCL 150320C00042000 C 03/20/15 42.0 1.42 1.49
ORCL 150320C00043000 C 03/20/15 43.0 0.95 1.01
ORCL 150320C00044000 C 03/20/15 44.0 0.61 0.66
ORCL 150320C00045000 C 03/20/15 45.0 0.36 0.40
ORCL 150320C00046000 C 03/20/15 46.0 0.21 0.26
ORCL 150320C00047000 C 03/20/15 47.0 0.12 0.15
ORCL 150320C00048000 C 03/20/15 48.0 0.06 0.09
ORCL 150320C00049000 C 03/20/15 49.0 0.03 0.06
ORCL 150320C00050000 C 03/20/15 50.0 0.02 0.03
ORCL 150320C00055000 C 03/20/15 55.0 0.00 0.03
ORCL 150320C00060000 C 03/20/15 60.0 0.00 0.02
ORCL 150320P00019000 P 03/20/15 19.0 0.00 0.02
ORCL 150320P00020000 P 03/20/15 20.0 0.00 0.02
ORCL 150320P00021000 P 03/20/15 21.0 0.00 0.02
ORCL 150320P00023000 P 03/20/15 23.0 0.00 0.02
ORCL 150320P00024000 P 03/20/15 24.0 0.00 0.03
ORCL 150320P00025000 P 03/20/15 25.0 0.00 0.03
ORCL 150320P00026000 P 03/20/15 26.0 0.01 0.04
ORCL 150320P00027000 P 03/20/15 27.0 0.02 0.04
ORCL 150320P00028000 P 03/20/15 28.0 0.02 0.05
ORCL 150320P00029000 P 03/20/15 29.0 0.04 0.06
ORCL 150320P00030000 P 03/20/15 30.0 0.04 0.07
ORCL 150320P00031000 P 03/20/15 31.0 0.04 0.09
ORCL 150320P00032000 P 03/20/15 32.0 0.07 0.10
ORCL 150320P00033000 P 03/20/15 33.0 0.07 0.12
ORCL 150320P00034000 P 03/20/15 34.0 0.13 0.15
ORCL 150320P00035000 P 03/20/15 35.0 0.14 0.19
ORCL 150320P00036000 P 03/20/15 36.0 0.20 0.26
ORCL 150320P00037000 P 03/20/15 37.0 0.28 0.34
ORCL 150320P00038000 P 03/20/15 38.0 0.41 0.45
ORCL 150320P00039000 P 03/20/15 39.0 0.58 0.62
ORCL 150320P00040000 P 03/20/15 40.0 0.79 0.85
ORCL 150320P00041000 P 03/20/15 41.0 1.10 1.17
ORCL 150320P00042000 P 03/20/15 42.0 1.52 1.58
ORCL 150320P00043000 P 03/20/15 43.0 2.04 2.12
ORCL 150320P00044000 P 03/20/15 44.0 2.68 2.78
ORCL 150320P00045000 P 03/20/15 45.0 3.40 3.55
ORCL 150320P00046000 P 03/20/15 46.0 4.15 4.40
ORCL 150320P00047000 P 03/20/15 47.0 4.55 5.35
ORCL 150320P00048000 P 03/20/15 48.0 5.45 6.30
ORCL 150320P00049000 P 03/20/15 49.0 6.40 7.25
ORCL 150320P00050000 P 03/20/15 50.0 7.40 8.25
ORCL 150320P00055000 P 03/20/15 55.0 10.85 13.35
ORCL 150320P00060000 P 03/20/15 60.0 15.90 18.25
ORCL 150417C00029000 C 04/17/15 29.0 11.80 15.10
ORCL 150417C00030000 C 04/17/15 30.0 10.80 14.15
ORCL 150417C00031000 C 04/17/15 31.0 9.85 13.15
ORCL 150417C00032000 C 04/17/15 32.0 8.90 12.15
ORCL 150417C00033000 C 04/17/15 33.0 7.90 11.20
ORCL 150417C00034000 C 04/17/15 34.0 6.95 10.00
ORCL 150417C00035000 C 04/17/15 35.0 7.05 7.85
ORCL 150417C00036000 C 04/17/15 36.0 6.15 6.90
ORCL 150417C00037000 C 04/17/15 37.0 5.30 5.95
ORCL 150417C00038000 C 04/17/15 38.0 4.45 4.65
ORCL 150417C00039000 C 04/17/15 39.0 3.65 3.85
ORCL 150417C00040000 C 04/17/15 40.0 2.92 3.05
ORCL 150417C00041000 C 04/17/15 41.0 2.26 2.34
ORCL 150417C00042000 C 04/17/15 42.0 1.69 1.76
ORCL 150417C00043000 C 04/17/15 43.0 1.21 1.28
ORCL 150417C00044000 C 04/17/15 44.0 0.83 0.91
ORCL 150417C00045000 C 04/17/15 45.0 0.54 0.62
ORCL 150417C00046000 C 04/17/15 46.0 0.35 0.42
ORCL 150417C00047000 C 04/17/15 47.0 0.22 0.27
ORCL 150417C00048000 C 04/17/15 48.0 0.13 0.18
ORCL 150417C00049000 C 04/17/15 49.0 0.08 0.11
ORCL 150417C00050000 C 04/17/15 50.0 0.05 0.07
ORCL 150417P00029000 P 04/17/15 29.0 0.07 0.10
ORCL 150417P00030000 P 04/17/15 30.0 0.08 0.12
ORCL 150417P00031000 P 04/17/15 31.0 0.10 0.14
ORCL 150417P00032000 P 04/17/15 32.0 0.13 0.17
ORCL 150417P00033000 P 04/17/15 33.0 0.16 0.20
ORCL 150417P00034000 P 04/17/15 34.0 0.21 0.25
ORCL 150417P00035000 P 04/17/15 35.0 0.28 0.32
ORCL 150417P00036000 P 04/17/15 36.0 0.38 0.39
ORCL 150417P00037000 P 04/17/15 37.0 0.47 0.52
ORCL 150417P00038000 P 04/17/15 38.0 0.64 0.68
ORCL 150417P00039000 P 04/17/15 39.0 0.83 0.89
ORCL 150417P00040000 P 04/17/15 40.0 1.10 1.15
ORCL 150417P00041000 P 04/17/15 41.0 1.45 1.51
ORCL 150417P00042000 P 04/17/15 42.0 1.88 1.94
ORCL 150417P00043000 P 04/17/15 43.0 2.40 2.48
ORCL 150417P00044000 P 04/17/15 44.0 3.00 3.15
ORCL 150417P00045000 P 04/17/15 45.0 3.70 3.85
ORCL 150417P00046000 P 04/17/15 46.0 4.50 4.65
ORCL 150417P00047000 P 04/17/15 47.0 4.80 5.55
ORCL 150417P00048000 P 04/17/15 48.0 5.65 6.45
ORCL 150417P00049000 P 04/17/15 49.0 6.60 7.40
ORCL 150417P00050000 P 04/17/15 50.0 6.15 9.45
ORCL 150619C00019000 C 06/19/15 19.0 21.60 25.20
ORCL 150619C00020000 C 06/19/15 20.0 20.55 24.20
ORCL 150619C00021000 C 06/19/15 21.0 19.65 23.25
ORCL 150619C00023000 C 06/19/15 23.0 17.75 21.25
ORCL 150619C00024000 C 06/19/15 24.0 16.75 20.25
ORCL 150619C00025000 C 06/19/15 25.0 16.60 19.15
ORCL 150619C00026000 C 06/19/15 26.0 14.80 18.15
ORCL 150619C00027000 C 06/19/15 27.0 13.80 17.30
ORCL 150619C00028000 C 06/19/15 28.0 12.95 16.45
ORCL 150619C00029000 C 06/19/15 29.0 12.00 15.20
ORCL 150619C00030000 C 06/19/15 30.0 10.90 14.35
ORCL 150619C00031000 C 06/19/15 31.0 11.00 11.75
ORCL 150619C00032000 C 06/19/15 32.0 10.10 11.10
ORCL 150619C00033000 C 06/19/15 33.0 9.15 9.75
ORCL 150619C00034000 C 06/19/15 34.0 8.25 9.00
ORCL 150619C00035000 C 06/19/15 35.0 7.35 8.10
ORCL 150619C00036000 C 06/19/15 36.0 6.50 6.75
ORCL 150619C00037000 C 06/19/15 37.0 5.65 5.90
ORCL 150619C00038000 C 06/19/15 38.0 4.90 5.10
ORCL 150619C00039000 C 06/19/15 39.0 4.20 4.30
ORCL 150619C00040000 C 06/19/15 40.0 3.50 3.65
ORCL 150619C00041000 C 06/19/15 41.0 2.90 2.98
ORCL 150619C00042000 C 06/19/15 42.0 2.36 2.41
ORCL 150619C00043000 C 06/19/15 43.0 1.86 1.93
ORCL 150619C00044000 C 06/19/15 44.0 1.44 1.53
ORCL 150619C00045000 C 06/19/15 45.0 1.10 1.19
ORCL 150619C00046000 C 06/19/15 46.0 0.82 0.91
ORCL 150619C00047000 C 06/19/15 47.0 0.60 0.69
ORCL 150619C00048000 C 06/19/15 48.0 0.44 0.50
ORCL 150619C00049000 C 06/19/15 49.0 0.32 0.38
ORCL 150619C00050000 C 06/19/15 50.0 0.22 0.26
ORCL 150619C00052500 C 06/19/15 52.5 0.09 0.12
ORCL 150619C00055000 C 06/19/15 55.0 0.03 0.04
ORCL 150619C00060000 C 06/19/15 60.0 0.01 0.03
ORCL 150619P00019000 P 06/19/15 19.0 0.02 0.05
ORCL 150619P00020000 P 06/19/15 20.0 0.02 0.05
ORCL 150619P00021000 P 06/19/15 21.0 0.03 0.07
ORCL 150619P00023000 P 06/19/15 23.0 0.04 0.09
ORCL 150619P00024000 P 06/19/15 24.0 0.06 0.10
ORCL 150619P00025000 P 06/19/15 25.0 0.07 0.12
ORCL 150619P00026000 P 06/19/15 26.0 0.09 0.13
ORCL 150619P00027000 P 06/19/15 27.0 0.11 0.16
ORCL 150619P00028000 P 06/19/15 28.0 0.13 0.19
ORCL 150619P00029000 P 06/19/15 29.0 0.16 0.21
ORCL 150619P00030000 P 06/19/15 30.0 0.21 0.25
ORCL 150619P00031000 P 06/19/15 31.0 0.26 0.31
ORCL 150619P00032000 P 06/19/15 32.0 0.32 0.37
ORCL 150619P00033000 P 06/19/15 33.0 0.39 0.44
ORCL 150619P00034000 P 06/19/15 34.0 0.48 0.54
ORCL 150619P00035000 P 06/19/15 35.0 0.60 0.65
ORCL 150619P00036000 P 06/19/15 36.0 0.74 0.80
ORCL 150619P00037000 P 06/19/15 37.0 0.92 0.98
ORCL 150619P00038000 P 06/19/15 38.0 1.14 1.18
ORCL 150619P00039000 P 06/19/15 39.0 1.40 1.46
ORCL 150619P00040000 P 06/19/15 40.0 1.70 1.78
ORCL 150619P00041000 P 06/19/15 41.0 2.08 2.16
ORCL 150619P00042000 P 06/19/15 42.0 2.52 2.60
ORCL 150619P00043000 P 06/19/15 43.0 3.00 3.15
ORCL 150619P00044000 P 06/19/15 44.0 3.60 3.75
ORCL 150619P00045000 P 06/19/15 45.0 4.25 4.40
ORCL 150619P00046000 P 06/19/15 46.0 4.95 5.15
ORCL 150619P00047000 P 06/19/15 47.0 5.75 5.90
ORCL 150619P00048000 P 06/19/15 48.0 6.20 6.75
ORCL 150619P00049000 P 06/19/15 49.0 6.90 7.60
ORCL 150619P00050000 P 06/19/15 50.0 7.80 8.55
ORCL 150619P00052500 P 06/19/15 52.5 9.90 11.95
ORCL 150619P00055000 P 06/19/15 55.0 11.10 14.45
ORCL 150619P00060000 P 06/19/15 60.0 16.00 19.75
ORCL 150918C00025000 C 09/18/15 25.0 15.85 19.25
ORCL 150918C00026000 C 09/18/15 26.0 14.90 18.30
ORCL 150918C00027000 C 09/18/15 27.0 13.85 17.25
ORCL 150918C00028000 C 09/18/15 28.0 12.90 16.35
ORCL 150918C00029000 C 09/18/15 29.0 13.05 14.05
ORCL 150918C00030000 C 09/18/15 30.0 12.15 13.15
ORCL 150918C00031000 C 09/18/15 31.0 11.20 12.05
ORCL 150918C00032000 C 09/18/15 32.0 10.10 11.05
ORCL 150918C00033000 C 09/18/15 33.0 9.40 10.05
ORCL 150918C00034000 C 09/18/15 34.0 8.55 9.50
ORCL 150918C00035000 C 09/18/15 35.0 7.75 8.05
ORCL 150918C00036000 C 09/18/15 36.0 6.95 7.25
ORCL 150918C00037000 C 09/18/15 37.0 6.15 6.45
ORCL 150918C00038000 C 09/18/15 38.0 5.50 5.60
ORCL 150918C00039000 C 09/18/15 39.0 4.80 4.95
ORCL 150918C00040000 C 09/18/15 40.0 4.15 4.30
ORCL 150918C00041000 C 09/18/15 41.0 3.55 3.70
ORCL 150918C00042000 C 09/18/15 42.0 3.05 3.15
ORCL 150918C00043000 C 09/18/15 43.0 2.57 2.64
ORCL 150918C00044000 C 09/18/15 44.0 2.15 2.22
ORCL 150918C00045000 C 09/18/15 45.0 1.77 1.85
ORCL 150918C00046000 C 09/18/15 46.0 1.44 1.53
ORCL 150918C00047000 C 09/18/15 47.0 1.17 1.26
ORCL 150918C00048000 C 09/18/15 48.0 0.94 1.03
ORCL 150918C00049000 C 09/18/15 49.0 0.75 0.84
ORCL 150918C00050000 C 09/18/15 50.0 0.60 0.68
ORCL 150918C00052500 C 09/18/15 52.5 0.34 0.40
ORCL 150918C00055000 C 09/18/15 55.0 0.19 0.24
ORCL 150918P00025000 P 09/18/15 25.0 0.19 0.24
ORCL 150918P00026000 P 09/18/15 26.0 0.23 0.27
ORCL 150918P00027000 P 09/18/15 27.0 0.27 0.31
ORCL 150918P00028000 P 09/18/15 28.0 0.32 0.37
ORCL 150918P00029000 P 09/18/15 29.0 0.38 0.43
ORCL 150918P00030000 P 09/18/15 30.0 0.46 0.50
ORCL 150918P00031000 P 09/18/15 31.0 0.54 0.58
ORCL 150918P00032000 P 09/18/15 32.0 0.64 0.68
ORCL 150918P00033000 P 09/18/15 33.0 0.76 0.81
ORCL 150918P00034000 P 09/18/15 34.0 0.90 0.95
ORCL 150918P00035000 P 09/18/15 35.0 1.07 1.12
ORCL 150918P00036000 P 09/18/15 36.0 1.26 1.33
ORCL 150918P00037000 P 09/18/15 37.0 1.49 1.56
ORCL 150918P00038000 P 09/18/15 38.0 1.76 1.84
ORCL 150918P00039000 P 09/18/15 39.0 2.07 2.15
ORCL 150918P00040000 P 09/18/15 40.0 2.43 2.52
ORCL 150918P00041000 P 09/18/15 41.0 2.84 2.93
ORCL 150918P00042000 P 09/18/15 42.0 3.30 3.40
ORCL 150918P00043000 P 09/18/15 43.0 3.80 3.95
ORCL 150918P00044000 P 09/18/15 44.0 4.35 4.50
ORCL 150918P00045000 P 09/18/15 45.0 5.00 5.15
ORCL 150918P00046000 P 09/18/15 46.0 5.65 5.80
ORCL 150918P00047000 P 09/18/15 47.0 6.40 6.55
ORCL 150918P00048000 P 09/18/15 48.0 7.15 7.30
ORCL 150918P00049000 P 09/18/15 49.0 7.95 8.15
ORCL 150918P00050000 P 09/18/15 50.0 8.35 9.00
ORCL 150918P00052500 P 09/18/15 52.5 10.45 11.25
ORCL 150918P00055000 P 09/18/15 55.0 12.55 14.60
ORCL 160115C00018000 C 01/15/16 18.0 22.05 26.40
ORCL 160115C00020000 C 01/15/16 20.0 20.00 24.45
ORCL 160115C00023000 C 01/15/16 23.0 17.25 21.50
ORCL 160115C00025000 C 01/15/16 25.0 15.55 19.55
ORCL 160115C00028000 C 01/15/16 28.0 14.10 16.75
ORCL 160115C00030000 C 01/15/16 30.0 12.40 14.35
ORCL 160115C00032000 C 01/15/16 32.0 10.70 11.90
ORCL 160115C00035000 C 01/15/16 35.0 8.25 8.55
ORCL 160115C00037000 C 01/15/16 37.0 6.80 6.95
ORCL 160115C00040000 C 01/15/16 40.0 4.85 5.00
ORCL 160115C00042000 C 01/15/16 42.0 3.80 3.95
ORCL 160115C00045000 C 01/15/16 45.0 2.53 2.61
ORCL 160115C00047000 C 01/15/16 47.0 1.88 1.94
ORCL 160115C00050000 C 01/15/16 50.0 1.16 1.23
ORCL 160115C00055000 C 01/15/16 55.0 0.51 0.56
ORCL 160115C00060000 C 01/15/16 60.0 0.22 0.27
ORCL 160115P00018000 P 01/15/16 18.0 0.14 0.18
ORCL 160115P00020000 P 01/15/16 20.0 0.20 0.25
ORCL 160115P00023000 P 01/15/16 23.0 0.31 0.37
ORCL 160115P00025000 P 01/15/16 25.0 0.43 0.47
ORCL 160115P00028000 P 01/15/16 28.0 0.65 0.69
ORCL 160115P00030000 P 01/15/16 30.0 0.85 0.90
ORCL 160115P00032000 P 01/15/16 32.0 1.12 1.17
ORCL 160115P00035000 P 01/15/16 35.0 1.69 1.77
ORCL 160115P00037000 P 01/15/16 37.0 2.22 2.30
ORCL 160115P00040000 P 01/15/16 40.0 3.25 3.40
ORCL 160115P00042000 P 01/15/16 42.0 4.20 4.30
ORCL 160115P00045000 P 01/15/16 45.0 5.90 6.00
ORCL 160115P00047000 P 01/15/16 47.0 7.25 7.40
ORCL 160115P00050000 P 01/15/16 50.0 9.50 9.65
ORCL 160115P00055000 P 01/15/16 55.0 13.15 14.05
ORCL 160115P00060000 P 01/15/16 60.0 17.40 20.45
ORCL 170120C00020000 C 01/20/17 20.0 20.00 24.45
ORCL 170120C00023000 C 01/20/17 23.0 18.05 21.50
ORCL 170120C00025000 C 01/20/17 25.0 15.80 19.55
ORCL 170120C00028000 C 01/20/17 28.0 13.70 16.35
ORCL 170120C00030000 C 01/20/17 30.0 13.05 14.40
ORCL 170120C00033000 C 01/20/17 33.0 10.70 11.55
ORCL 170120C00035000 C 01/20/17 35.0 9.40 10.15
ORCL 170120C00038000 C 01/20/17 38.0 7.50 8.25
ORCL 170120C00040000 C 01/20/17 40.0 6.35 7.15
ORCL 170120C00042000 C 01/20/17 42.0 5.35 6.10
ORCL 170120C00045000 C 01/20/17 45.0 3.90 4.30
ORCL 170120C00047000 C 01/20/17 47.0 3.35 3.80
ORCL 170120C00050000 C 01/20/17 50.0 2.30 3.10
ORCL 170120C00055000 C 01/20/17 55.0 1.48 1.91
ORCL 170120C00060000 C 01/20/17 60.0 0.83 1.22
ORCL 170120C00065000 C 01/20/17 65.0 0.45 0.82
ORCL 170120P00020000 P 01/20/17 20.0 0.43 0.86
ORCL 170120P00023000 P 01/20/17 23.0 0.56 0.96
ORCL 170120P00025000 P 01/20/17 25.0 0.56 1.16
ORCL 170120P00028000 P 01/20/17 28.0 1.02 1.45
ORCL 170120P00030000 P 01/20/17 30.0 1.33 1.84
ORCL 170120P00033000 P 01/20/17 33.0 2.23 2.68
ORCL 170120P00035000 P 01/20/17 35.0 2.78 3.15
ORCL 170120P00038000 P 01/20/17 38.0 3.75 4.25
ORCL 170120P00040000 P 01/20/17 40.0 4.65 5.10
ORCL 170120P00042000 P 01/20/17 42.0 5.50 6.05
ORCL 170120P00045000 P 01/20/17 45.0 7.35 7.75
ORCL 170120P00047000 P 01/20/17 47.0 8.30 9.00
ORCL 170120P00050000 P 01/20/17 50.0 10.25 11.10
ORCL 170120P00055000 P 01/20/17 55.0 14.15 15.10
ORCL 170120P00060000 P 01/20/17 60.0 17.15 19.50
ORCL 170120P00065000 P 01/20/17 65.0 22.05 24.60

OPRA data is delayed 15 minutes.