Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Oracle Corp (ORCL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 140419C00026000 C 04/19/14 26.0 12.10 14.45
ORCL 140419C00027000 C 04/19/14 27.0 11.20 14.65
ORCL 140419C00028000 C 04/19/14 28.0 10.20 13.65
ORCL 140419C00029000 C 04/19/14 29.0 9.20 11.60
ORCL 140419C00030000 C 04/19/14 30.0 8.20 11.65
ORCL 140419C00031000 C 04/19/14 31.0 7.40 10.65
ORCL 140419C00032000 C 04/19/14 32.0 7.45 9.65
ORCL 140419C00032500 C 04/19/14 32.5 6.95 9.20
ORCL 140419C00033000 C 04/19/14 33.0 6.45 8.70
ORCL 140419C00033500 C 04/19/14 33.5 5.95 8.15
ORCL 140419C00034000 C 04/19/14 34.0 5.95 6.20
ORCL 140419C00034500 C 04/19/14 34.5 4.95 7.35
ORCL 140419C00035000 C 04/19/14 35.0 4.45 6.70
ORCL 140419C00035500 C 04/19/14 35.5 3.95 6.20
ORCL 140419C00036000 C 04/19/14 36.0 3.95 4.20
ORCL 140419C00036500 C 04/19/14 36.5 3.00 3.70
ORCL 140419C00037000 C 04/19/14 37.0 3.10 3.20
ORCL 140419C00037500 C 04/19/14 37.5 2.01 2.68
ORCL 140419C00038000 C 04/19/14 38.0 2.10 2.20
ORCL 140419C00038500 C 04/19/14 38.5 1.58 1.68
ORCL 140419C00039000 C 04/19/14 39.0 1.12 1.17
ORCL 140419C00039500 C 04/19/14 39.5 0.64 0.69
ORCL 140419C00040000 C 04/19/14 40.0 0.25 0.27
ORCL 140419C00040500 C 04/19/14 40.5 0.05 0.07
ORCL 140419C00041000 C 04/19/14 41.0 0.00 0.03
ORCL 140419C00041500 C 04/19/14 41.5 0.00 0.02
ORCL 140419C00042000 C 04/19/14 42.0 0.00 0.01
ORCL 140419C00042500 C 04/19/14 42.5 0.00 0.02
ORCL 140419C00043000 C 04/19/14 43.0 0.00 0.02
ORCL 140419C00043500 C 04/19/14 43.5 0.00 0.02
ORCL 140419C00044000 C 04/19/14 44.0 0.00 0.02
ORCL 140419C00044500 C 04/19/14 44.5 0.00 0.02
ORCL 140419C00045000 C 04/19/14 45.0 0.00 0.02
ORCL 140419C00045500 C 04/19/14 45.5 0.00 0.02
ORCL 140419C00046000 C 04/19/14 46.0 0.00 0.02
ORCL 140419C00046500 C 04/19/14 46.5 0.00 0.02
ORCL 140419C00047000 C 04/19/14 47.0 0.00 0.02
ORCL 140419C00047500 C 04/19/14 47.5 0.00 0.02
ORCL 140419C00048000 C 04/19/14 48.0 0.00 0.02
ORCL 140419C00049000 C 04/19/14 49.0 0.00 0.02
ORCL 140419C00050000 C 04/19/14 50.0 0.00 0.02
ORCL 140419P00026000 P 04/19/14 26.0 0.00 0.02
ORCL 140419P00027000 P 04/19/14 27.0 0.00 0.02
ORCL 140419P00028000 P 04/19/14 28.0 0.00 0.02
ORCL 140419P00029000 P 04/19/14 29.0 0.00 0.02
ORCL 140419P00030000 P 04/19/14 30.0 0.00 0.02
ORCL 140419P00031000 P 04/19/14 31.0 0.00 0.02
ORCL 140419P00032000 P 04/19/14 32.0 0.00 0.02
ORCL 140419P00032500 P 04/19/14 32.5 0.00 0.02
ORCL 140419P00033000 P 04/19/14 33.0 0.00 0.02
ORCL 140419P00033500 P 04/19/14 33.5 0.00 0.02
ORCL 140419P00034000 P 04/19/14 34.0 0.00 0.02
ORCL 140419P00034500 P 04/19/14 34.5 0.00 0.02
ORCL 140419P00035000 P 04/19/14 35.0 0.00 0.02
ORCL 140419P00035500 P 04/19/14 35.5 0.00 0.02
ORCL 140419P00036000 P 04/19/14 36.0 0.00 0.01
ORCL 140419P00036500 P 04/19/14 36.5 0.00 0.02
ORCL 140419P00037000 P 04/19/14 37.0 0.00 0.01
ORCL 140419P00037500 P 04/19/14 37.5 0.00 0.02
ORCL 140419P00038000 P 04/19/14 38.0 0.00 0.01
ORCL 140419P00038500 P 04/19/14 38.5 0.00 0.04
ORCL 140419P00039000 P 04/19/14 39.0 0.01 0.03
ORCL 140419P00039500 P 04/19/14 39.5 0.04 0.05
ORCL 140419P00040000 P 04/19/14 40.0 0.13 0.15
ORCL 140419P00040500 P 04/19/14 40.5 0.43 0.48
ORCL 140419P00041000 P 04/19/14 41.0 0.88 0.94
ORCL 140419P00041500 P 04/19/14 41.5 1.35 1.52
ORCL 140419P00042000 P 04/19/14 42.0 1.86 1.97
ORCL 140419P00042500 P 04/19/14 42.5 2.31 2.50
ORCL 140419P00043000 P 04/19/14 43.0 2.80 3.00
ORCL 140419P00043500 P 04/19/14 43.5 3.30 3.50
ORCL 140419P00044000 P 04/19/14 44.0 3.80 4.00
ORCL 140419P00044500 P 04/19/14 44.5 4.30 4.50
ORCL 140419P00045000 P 04/19/14 45.0 4.80 5.00
ORCL 140419P00045500 P 04/19/14 45.5 5.30 5.50
ORCL 140419P00046000 P 04/19/14 46.0 5.80 6.00
ORCL 140419P00046500 P 04/19/14 46.5 6.30 6.50
ORCL 140419P00047000 P 04/19/14 47.0 6.80 8.60
ORCL 140419P00047500 P 04/19/14 47.5 7.30 9.10
ORCL 140419P00048000 P 04/19/14 48.0 7.80 9.60
ORCL 140419P00049000 P 04/19/14 49.0 7.35 10.60
ORCL 140419P00050000 P 04/19/14 50.0 8.35 11.60
ORCL 140425C00029000 C 04/25/14 29.0 9.05 12.70
ORCL 140425C00030000 C 04/25/14 30.0 8.20 11.70
ORCL 140425C00031000 C 04/25/14 31.0 7.20 9.20
ORCL 140425C00032000 C 04/25/14 32.0 8.00 8.20
ORCL 140425C00032500 C 04/25/14 32.5 7.50 7.70
ORCL 140425C00033000 C 04/25/14 33.0 5.40 8.70
ORCL 140425C00033500 C 04/25/14 33.5 6.00 8.20
ORCL 140425C00034000 C 04/25/14 34.0 4.50 7.40
ORCL 140425C00034500 C 04/25/14 34.5 5.00 6.90
ORCL 140425C00035000 C 04/25/14 35.0 4.50 6.40
ORCL 140425C00035500 C 04/25/14 35.5 3.00 5.90
ORCL 140425C00036000 C 04/25/14 36.0 2.43 5.75
ORCL 140425C00036500 C 04/25/14 36.5 3.50 3.70
ORCL 140425C00037000 C 04/25/14 37.0 3.00 3.25
ORCL 140425C00037500 C 04/25/14 37.5 2.54 2.72
ORCL 140425C00038000 C 04/25/14 38.0 2.11 2.25
ORCL 140425C00038500 C 04/25/14 38.5 1.69 1.77
ORCL 140425C00039000 C 04/25/14 39.0 1.28 1.33
ORCL 140425C00039500 C 04/25/14 39.5 0.90 0.94
ORCL 140425C00040000 C 04/25/14 40.0 0.58 0.60
ORCL 140425C00040500 C 04/25/14 40.5 0.34 0.36
ORCL 140425C00041000 C 04/25/14 41.0 0.18 0.20
ORCL 140425C00041500 C 04/25/14 41.5 0.08 0.10
ORCL 140425C00042000 C 04/25/14 42.0 0.02 0.06
ORCL 140425C00042500 C 04/25/14 42.5 0.00 0.04
ORCL 140425C00043000 C 04/25/14 43.0 0.00 0.03
ORCL 140425C00043500 C 04/25/14 43.5 0.00 0.03
ORCL 140425C00044000 C 04/25/14 44.0 0.00 0.03
ORCL 140425C00044500 C 04/25/14 44.5 0.00 0.02
ORCL 140425C00045000 C 04/25/14 45.0 0.00 0.02
ORCL 140425C00046000 C 04/25/14 46.0 0.00 0.02
ORCL 140425C00047000 C 04/25/14 47.0 0.00 0.02
ORCL 140425C00048000 C 04/25/14 48.0 0.00 0.02
ORCL 140425P00029000 P 04/25/14 29.0 0.00 0.02
ORCL 140425P00030000 P 04/25/14 30.0 0.00 0.02
ORCL 140425P00031000 P 04/25/14 31.0 0.00 0.02
ORCL 140425P00032000 P 04/25/14 32.0 0.00 0.02
ORCL 140425P00032500 P 04/25/14 32.5 0.00 0.02
ORCL 140425P00033000 P 04/25/14 33.0 0.00 0.02
ORCL 140425P00033500 P 04/25/14 33.5 0.00 0.03
ORCL 140425P00034000 P 04/25/14 34.0 0.00 0.03
ORCL 140425P00034500 P 04/25/14 34.5 0.00 0.03
ORCL 140425P00035000 P 04/25/14 35.0 0.00 0.04
ORCL 140425P00035500 P 04/25/14 35.5 0.00 0.04
ORCL 140425P00036000 P 04/25/14 36.0 0.00 0.06
ORCL 140425P00036500 P 04/25/14 36.5 0.01 0.06
ORCL 140425P00037000 P 04/25/14 37.0 0.04 0.07
ORCL 140425P00037500 P 04/25/14 37.5 0.03 0.09
ORCL 140425P00038000 P 04/25/14 38.0 0.06 0.08
ORCL 140425P00038500 P 04/25/14 38.5 0.10 0.12
ORCL 140425P00039000 P 04/25/14 39.0 0.17 0.19
ORCL 140425P00039500 P 04/25/14 39.5 0.28 0.31
ORCL 140425P00040000 P 04/25/14 40.0 0.46 0.49
ORCL 140425P00040500 P 04/25/14 40.5 0.72 0.75
ORCL 140425P00041000 P 04/25/14 41.0 1.04 1.09
ORCL 140425P00041500 P 04/25/14 41.5 1.43 1.58
ORCL 140425P00042000 P 04/25/14 42.0 1.86 2.00
ORCL 140425P00042500 P 04/25/14 42.5 2.34 2.52
ORCL 140425P00043000 P 04/25/14 43.0 2.82 3.05
ORCL 140425P00043500 P 04/25/14 43.5 1.59 5.35
ORCL 140425P00044000 P 04/25/14 44.0 3.80 4.05
ORCL 140425P00044500 P 04/25/14 44.5 2.83 6.50
ORCL 140425P00045000 P 04/25/14 45.0 3.35 6.60
ORCL 140425P00046000 P 04/25/14 46.0 5.80 6.05
ORCL 140425P00047000 P 04/25/14 47.0 5.30 8.60
ORCL 140425P00048000 P 04/25/14 48.0 6.40 9.60
ORCL 140502C00031000 C 05/02/14 31.0 7.20 10.70
ORCL 140502C00031500 C 05/02/14 31.5 6.70 10.20
ORCL 140502C00032000 C 05/02/14 32.0 6.20 9.70
ORCL 140502C00032500 C 05/02/14 32.5 5.75 9.20
ORCL 140502C00033000 C 05/02/14 33.0 5.25 8.70
ORCL 140502C00033500 C 05/02/14 33.5 6.00 8.35
ORCL 140502C00034000 C 05/02/14 34.0 5.50 7.85
ORCL 140502C00034500 C 05/02/14 34.5 4.00 7.35
ORCL 140502C00035000 C 05/02/14 35.0 3.50 6.50
ORCL 140502C00035500 C 05/02/14 35.5 4.50 4.70
ORCL 140502C00036000 C 05/02/14 36.0 4.10 4.25
ORCL 140502C00036500 C 05/02/14 36.5 3.05 5.15
ORCL 140502C00037000 C 05/02/14 37.0 3.05 3.25
ORCL 140502C00037500 C 05/02/14 37.5 2.41 2.78
ORCL 140502C00038000 C 05/02/14 38.0 2.22 2.31
ORCL 140502C00038500 C 05/02/14 38.5 1.78 1.86
ORCL 140502C00039000 C 05/02/14 39.0 1.40 1.45
ORCL 140502C00039500 C 05/02/14 39.5 1.05 1.08
ORCL 140502C00040000 C 05/02/14 40.0 0.74 0.77
ORCL 140502C00040500 C 05/02/14 40.5 0.49 0.52
ORCL 140502C00041000 C 05/02/14 41.0 0.31 0.33
ORCL 140502C00041500 C 05/02/14 41.5 0.18 0.20
ORCL 140502C00042000 C 05/02/14 42.0 0.09 0.12
ORCL 140502C00042500 C 05/02/14 42.5 0.04 0.08
ORCL 140502C00043000 C 05/02/14 43.0 0.02 0.06
ORCL 140502C00043500 C 05/02/14 43.5 0.00 0.04
ORCL 140502C00044000 C 05/02/14 44.0 0.00 0.04
ORCL 140502C00044500 C 05/02/14 44.5 0.00 0.03
ORCL 140502C00045000 C 05/02/14 45.0 0.00 0.03
ORCL 140502C00045500 C 05/02/14 45.5 0.00 0.03
ORCL 140502C00046000 C 05/02/14 46.0 0.00 0.03
ORCL 140502C00047000 C 05/02/14 47.0 0.00 0.03
ORCL 140502P00031000 P 05/02/14 31.0 0.00 0.03
ORCL 140502P00031500 P 05/02/14 31.5 0.00 0.03
ORCL 140502P00032000 P 05/02/14 32.0 0.00 0.03
ORCL 140502P00032500 P 05/02/14 32.5 0.00 0.03
ORCL 140502P00033000 P 05/02/14 33.0 0.00 0.04
ORCL 140502P00033500 P 05/02/14 33.5 0.00 0.04
ORCL 140502P00034000 P 05/02/14 34.0 0.00 0.05
ORCL 140502P00034500 P 05/02/14 34.5 0.01 0.06
ORCL 140502P00035000 P 05/02/14 35.0 0.01 0.06
ORCL 140502P00035500 P 05/02/14 35.5 0.02 0.08
ORCL 140502P00036000 P 05/02/14 36.0 0.03 0.09
ORCL 140502P00036500 P 05/02/14 36.5 0.04 0.09
ORCL 140502P00037000 P 05/02/14 37.0 0.06 0.09
ORCL 140502P00037500 P 05/02/14 37.5 0.09 0.11
ORCL 140502P00038000 P 05/02/14 38.0 0.13 0.16
ORCL 140502P00038500 P 05/02/14 38.5 0.20 0.22
ORCL 140502P00039000 P 05/02/14 39.0 0.29 0.32
ORCL 140502P00039500 P 05/02/14 39.5 0.43 0.46
ORCL 140502P00040000 P 05/02/14 40.0 0.62 0.65
ORCL 140502P00040500 P 05/02/14 40.5 0.87 0.90
ORCL 140502P00041000 P 05/02/14 41.0 1.18 1.24
ORCL 140502P00041500 P 05/02/14 41.5 1.54 1.59
ORCL 140502P00042000 P 05/02/14 42.0 1.04 3.05
ORCL 140502P00042500 P 05/02/14 42.5 1.22 3.85
ORCL 140502P00043000 P 05/02/14 43.0 1.68 4.55
ORCL 140502P00043500 P 05/02/14 43.5 2.15 5.15
ORCL 140502P00044000 P 05/02/14 44.0 2.33 5.60
ORCL 140502P00044500 P 05/02/14 44.5 3.15 6.15
ORCL 140502P00045000 P 05/02/14 45.0 3.35 6.65
ORCL 140502P00045500 P 05/02/14 45.5 3.85 7.10
ORCL 140502P00046000 P 05/02/14 46.0 4.30 7.60
ORCL 140502P00047000 P 05/02/14 47.0 5.30 8.60
ORCL 140509C00031000 C 05/09/14 31.0 7.40 10.70
ORCL 140509C00032000 C 05/09/14 32.0 6.50 9.45
ORCL 140509C00032500 C 05/09/14 32.5 6.00 8.95
ORCL 140509C00033000 C 05/09/14 33.0 6.05 8.10
ORCL 140509C00033500 C 05/09/14 33.5 4.85 8.25
ORCL 140509C00034000 C 05/09/14 34.0 4.50 7.85
ORCL 140509C00034500 C 05/09/14 34.5 3.75 7.35
ORCL 140509C00035000 C 05/09/14 35.0 3.55 6.85
ORCL 140509C00035500 C 05/09/14 35.5 3.05 6.30
ORCL 140509C00036000 C 05/09/14 36.0 3.55 5.70
ORCL 140509C00036500 C 05/09/14 36.5 3.10 5.10
ORCL 140509C00037000 C 05/09/14 37.0 2.91 3.30
ORCL 140509C00037500 C 05/09/14 37.5 2.73 2.83
ORCL 140509C00038000 C 05/09/14 38.0 2.29 2.36
ORCL 140509C00038500 C 05/09/14 38.5 1.89 1.94
ORCL 140509C00039000 C 05/09/14 39.0 1.50 1.55
ORCL 140509C00039500 C 05/09/14 39.5 1.16 1.20
ORCL 140509C00040000 C 05/09/14 40.0 0.86 0.90
ORCL 140509C00040500 C 05/09/14 40.5 0.61 0.64
ORCL 140509C00041000 C 05/09/14 41.0 0.41 0.44
ORCL 140509C00041500 C 05/09/14 41.5 0.27 0.29
ORCL 140509C00042000 C 05/09/14 42.0 0.16 0.19
ORCL 140509C00042500 C 05/09/14 42.5 0.09 0.12
ORCL 140509C00043000 C 05/09/14 43.0 0.05 0.09
ORCL 140509C00043500 C 05/09/14 43.5 0.02 0.07
ORCL 140509C00044000 C 05/09/14 44.0 0.01 0.05
ORCL 140509C00044500 C 05/09/14 44.5 0.00 0.04
ORCL 140509C00045000 C 05/09/14 45.0 0.00 0.03
ORCL 140509C00045500 C 05/09/14 45.5 0.00 0.03
ORCL 140509C00046000 C 05/09/14 46.0 0.00 0.03
ORCL 140509C00046500 C 05/09/14 46.5 0.00 0.03
ORCL 140509C00047000 C 05/09/14 47.0 0.00 0.03
ORCL 140509C00047500 C 05/09/14 47.5 0.00 0.03
ORCL 140509C00048000 C 05/09/14 48.0 0.00 0.03
ORCL 140509C00048500 C 05/09/14 48.5 0.00 0.02
ORCL 140509P00031000 P 05/09/14 31.0 0.00 0.03
ORCL 140509P00032000 P 05/09/14 32.0 0.00 0.04
ORCL 140509P00032500 P 05/09/14 32.5 0.00 0.04
ORCL 140509P00033000 P 05/09/14 33.0 0.00 0.05
ORCL 140509P00033500 P 05/09/14 33.5 0.01 0.06
ORCL 140509P00034000 P 05/09/14 34.0 0.01 0.07
ORCL 140509P00034500 P 05/09/14 34.5 0.02 0.07
ORCL 140509P00035000 P 05/09/14 35.0 0.03 0.09
ORCL 140509P00035500 P 05/09/14 35.5 0.04 0.10
ORCL 140509P00036000 P 05/09/14 36.0 0.05 0.12
ORCL 140509P00036500 P 05/09/14 36.5 0.08 0.14
ORCL 140509P00037000 P 05/09/14 37.0 0.11 0.14
ORCL 140509P00037500 P 05/09/14 37.5 0.15 0.18
ORCL 140509P00038000 P 05/09/14 38.0 0.20 0.23
ORCL 140509P00038500 P 05/09/14 38.5 0.29 0.31
ORCL 140509P00039000 P 05/09/14 39.0 0.40 0.42
ORCL 140509P00039500 P 05/09/14 39.5 0.54 0.58
ORCL 140509P00040000 P 05/09/14 40.0 0.74 0.77
ORCL 140509P00040500 P 05/09/14 40.5 0.99 1.02
ORCL 140509P00041000 P 05/09/14 41.0 1.28 1.35
ORCL 140509P00041500 P 05/09/14 41.5 1.63 1.71
ORCL 140509P00042000 P 05/09/14 42.0 2.03 2.11
ORCL 140509P00042500 P 05/09/14 42.5 1.36 3.75
ORCL 140509P00043000 P 05/09/14 43.0 2.88 3.30
ORCL 140509P00043500 P 05/09/14 43.5 2.17 5.15
ORCL 140509P00044000 P 05/09/14 44.0 3.80 5.55
ORCL 140509P00044500 P 05/09/14 44.5 4.30 6.15
ORCL 140509P00045000 P 05/09/14 45.0 3.65 6.55
ORCL 140509P00045500 P 05/09/14 45.5 3.85 7.15
ORCL 140509P00046000 P 05/09/14 46.0 5.60 7.60
ORCL 140509P00046500 P 05/09/14 46.5 6.25 8.10
ORCL 140509P00047000 P 05/09/14 47.0 5.35 8.60
ORCL 140509P00047500 P 05/09/14 47.5 5.85 9.10
ORCL 140509P00048000 P 05/09/14 48.0 6.30 9.90
ORCL 140509P00048500 P 05/09/14 48.5 6.85 8.95
ORCL 140517C00030000 C 05/17/14 30.0 8.20 11.65
ORCL 140517C00031000 C 05/17/14 31.0 7.40 10.70
ORCL 140517C00032000 C 05/17/14 32.0 6.50 9.40
ORCL 140517C00033000 C 05/17/14 33.0 7.00 7.20
ORCL 140517C00034000 C 05/17/14 34.0 5.50 7.45
ORCL 140517C00035000 C 05/17/14 35.0 4.55 6.45
ORCL 140517C00036000 C 05/17/14 36.0 4.05 4.30
ORCL 140517C00037000 C 05/17/14 37.0 3.15 3.35
ORCL 140517C00038000 C 05/17/14 38.0 2.35 2.46
ORCL 140517C00039000 C 05/17/14 39.0 1.63 1.66
ORCL 140517C00040000 C 05/17/14 40.0 0.99 1.01
ORCL 140517C00041000 C 05/17/14 41.0 0.52 0.55
ORCL 140517C00042000 C 05/17/14 42.0 0.24 0.26
ORCL 140517C00043000 C 05/17/14 43.0 0.09 0.11
ORCL 140517C00044000 C 05/17/14 44.0 0.03 0.05
ORCL 140517C00045000 C 05/17/14 45.0 0.00 0.04
ORCL 140517C00046000 C 05/17/14 46.0 0.00 0.03
ORCL 140517C00047000 C 05/17/14 47.0 0.00 0.02
ORCL 140517C00048000 C 05/17/14 48.0 0.00 0.02
ORCL 140517P00030000 P 05/17/14 30.0 0.00 0.03
ORCL 140517P00031000 P 05/17/14 31.0 0.00 0.04
ORCL 140517P00032000 P 05/17/14 32.0 0.01 0.04
ORCL 140517P00033000 P 05/17/14 33.0 0.02 0.05
ORCL 140517P00034000 P 05/17/14 34.0 0.03 0.07
ORCL 140517P00035000 P 05/17/14 35.0 0.05 0.07
ORCL 140517P00036000 P 05/17/14 36.0 0.09 0.12
ORCL 140517P00037000 P 05/17/14 37.0 0.16 0.18
ORCL 140517P00038000 P 05/17/14 38.0 0.29 0.31
ORCL 140517P00039000 P 05/17/14 39.0 0.51 0.54
ORCL 140517P00040000 P 05/17/14 40.0 0.87 0.90
ORCL 140517P00041000 P 05/17/14 41.0 1.40 1.43
ORCL 140517P00042000 P 05/17/14 42.0 2.08 2.19
ORCL 140517P00043000 P 05/17/14 43.0 2.92 3.10
ORCL 140517P00044000 P 05/17/14 44.0 3.85 4.05
ORCL 140517P00045000 P 05/17/14 45.0 3.60 6.55
ORCL 140517P00046000 P 05/17/14 46.0 5.80 7.60
ORCL 140517P00047000 P 05/17/14 47.0 6.80 8.60
ORCL 140517P00048000 P 05/17/14 48.0 6.30 9.60
ORCL 140523C00033000 C 05/23/14 33.0 5.25 8.70
ORCL 140523C00033500 C 05/23/14 33.5 5.05 7.95
ORCL 140523C00034000 C 05/23/14 34.0 4.55 7.45
ORCL 140523C00034500 C 05/23/14 34.5 4.05 5.85
ORCL 140523C00035000 C 05/23/14 35.0 4.60 5.30
ORCL 140523C00035500 C 05/23/14 35.5 4.10 5.95
ORCL 140523C00036000 C 05/23/14 36.0 4.10 4.30
ORCL 140523C00036500 C 05/23/14 36.5 3.40 4.25
ORCL 140523C00037000 C 05/23/14 37.0 3.25 3.40
ORCL 140523C00037500 C 05/23/14 37.5 2.85 2.94
ORCL 140523C00038000 C 05/23/14 38.0 2.42 2.53
ORCL 140523C00038500 C 05/23/14 38.5 2.04 2.11
ORCL 140523C00039000 C 05/23/14 39.0 1.67 1.75
ORCL 140523C00039500 C 05/23/14 39.5 1.35 1.41
ORCL 140523C00040000 C 05/23/14 40.0 1.06 1.11
ORCL 140523C00040500 C 05/23/14 40.5 0.82 0.85
ORCL 140523C00041000 C 05/23/14 41.0 0.60 0.64
ORCL 140523C00041500 C 05/23/14 41.5 0.43 0.47
ORCL 140523C00042000 C 05/23/14 42.0 0.30 0.34
ORCL 140523C00042500 C 05/23/14 42.5 0.20 0.23
ORCL 140523C00043000 C 05/23/14 43.0 0.13 0.16
ORCL 140523C00043500 C 05/23/14 43.5 0.07 0.12
ORCL 140523C00044000 C 05/23/14 44.0 0.04 0.09
ORCL 140523C00044500 C 05/23/14 44.5 0.03 0.07
ORCL 140523C00045000 C 05/23/14 45.0 0.01 0.06
ORCL 140523C00045500 C 05/23/14 45.5 0.01 0.05
ORCL 140523C00046000 C 05/23/14 46.0 0.00 0.04
ORCL 140523C00046500 C 05/23/14 46.5 0.00 0.04
ORCL 140523C00047000 C 05/23/14 47.0 0.00 0.03
ORCL 140523C00047500 C 05/23/14 47.5 0.00 0.03
ORCL 140523C00048000 C 05/23/14 48.0 0.00 0.03
ORCL 140523C00048500 C 05/23/14 48.5 0.00 0.03
ORCL 140523P00033000 P 05/23/14 33.0 0.02 0.09
ORCL 140523P00033500 P 05/23/14 33.5 0.03 0.09
ORCL 140523P00034000 P 05/23/14 34.0 0.04 0.11
ORCL 140523P00034500 P 05/23/14 34.5 0.06 0.10
ORCL 140523P00035000 P 05/23/14 35.0 0.07 0.13
ORCL 140523P00035500 P 05/23/14 35.5 0.09 0.15
ORCL 140523P00036000 P 05/23/14 36.0 0.11 0.14
ORCL 140523P00036500 P 05/23/14 36.5 0.15 0.19
ORCL 140523P00037000 P 05/23/14 37.0 0.20 0.23
ORCL 140523P00037500 P 05/23/14 37.5 0.26 0.30
ORCL 140523P00038000 P 05/23/14 38.0 0.35 0.37
ORCL 140523P00038500 P 05/23/14 38.5 0.45 0.48
ORCL 140523P00039000 P 05/23/14 39.0 0.58 0.62
ORCL 140523P00039500 P 05/23/14 39.5 0.75 0.78
ORCL 140523P00040000 P 05/23/14 40.0 0.95 0.99
ORCL 140523P00040500 P 05/23/14 40.5 1.19 1.24
ORCL 140523P00041000 P 05/23/14 41.0 1.47 1.53
ORCL 140523P00041500 P 05/23/14 41.5 1.78 1.90
ORCL 140523P00042000 P 05/23/14 42.0 2.15 2.27
ORCL 140523P00042500 P 05/23/14 42.5 2.56 2.68
ORCL 140523P00043000 P 05/23/14 43.0 1.74 4.45
ORCL 140523P00043500 P 05/23/14 43.5 1.95 5.15
ORCL 140523P00044000 P 05/23/14 44.0 2.67 5.55
ORCL 140523P00044500 P 05/23/14 44.5 2.88 6.15
ORCL 140523P00045000 P 05/23/14 45.0 3.60 6.55
ORCL 140523P00045500 P 05/23/14 45.5 3.85 7.15
ORCL 140523P00046000 P 05/23/14 46.0 4.30 7.60
ORCL 140523P00046500 P 05/23/14 46.5 6.30 8.30
ORCL 140523P00047000 P 05/23/14 47.0 5.30 8.75
ORCL 140523P00047500 P 05/23/14 47.5 5.80 9.35
ORCL 140523P00048000 P 05/23/14 48.0 6.30 9.80
ORCL 140523P00048500 P 05/23/14 48.5 6.80 10.30
ORCL 140530C00033000 C 05/30/14 33.0 5.40 8.50
ORCL 140530C00033500 C 05/30/14 33.5 5.05 8.40
ORCL 140530C00034000 C 05/30/14 34.0 4.30 7.90
ORCL 140530C00034500 C 05/30/14 34.5 3.80 7.40
ORCL 140530C00035000 C 05/30/14 35.0 3.30 6.95
ORCL 140530C00035500 C 05/30/14 35.5 2.85 6.45
ORCL 140530C00036000 C 05/30/14 36.0 2.88 5.50
ORCL 140530C00036500 C 05/30/14 36.5 3.65 3.90
ORCL 140530C00037000 C 05/30/14 37.0 3.30 3.45
ORCL 140530C00037500 C 05/30/14 37.5 2.88 3.00
ORCL 140530C00038000 C 05/30/14 38.0 2.47 2.59
ORCL 140530C00038500 C 05/30/14 38.5 2.10 2.18
ORCL 140530C00039000 C 05/30/14 39.0 1.75 1.80
ORCL 140530C00039500 C 05/30/14 39.5 1.42 1.47
ORCL 140530C00040000 C 05/30/14 40.0 1.14 1.18
ORCL 140530C00040500 C 05/30/14 40.5 0.89 0.93
ORCL 140530C00041000 C 05/30/14 41.0 0.67 0.71
ORCL 140530C00041500 C 05/30/14 41.5 0.50 0.53
ORCL 140530C00042000 C 05/30/14 42.0 0.35 0.39
ORCL 140530C00042500 C 05/30/14 42.5 0.25 0.28
ORCL 140530C00043000 C 05/30/14 43.0 0.17 0.20
ORCL 140530C00043500 C 05/30/14 43.5 0.09 0.16
ORCL 140530C00044000 C 05/30/14 44.0 0.06 0.11
ORCL 140530C00044500 C 05/30/14 44.5 0.04 0.09
ORCL 140530C00045000 C 05/30/14 45.0 0.03 0.07
ORCL 140530C00045500 C 05/30/14 45.5 0.01 0.05
ORCL 140530C00046000 C 05/30/14 46.0 0.01 0.05
ORCL 140530C00046500 C 05/30/14 46.5 0.00 0.04
ORCL 140530C00047000 C 05/30/14 47.0 0.00 0.04
ORCL 140530C00047500 C 05/30/14 47.5 0.00 0.03
ORCL 140530C00048000 C 05/30/14 48.0 0.00 0.03
ORCL 140530C00048500 C 05/30/14 48.5 0.00 0.03
ORCL 140530P00033000 P 05/30/14 33.0 0.04 0.10
ORCL 140530P00033500 P 05/30/14 33.5 0.04 0.11
ORCL 140530P00034000 P 05/30/14 34.0 0.06 0.12
ORCL 140530P00034500 P 05/30/14 34.5 0.07 0.13
ORCL 140530P00035000 P 05/30/14 35.0 0.09 0.16
ORCL 140530P00035500 P 05/30/14 35.5 0.11 0.19
ORCL 140530P00036000 P 05/30/14 36.0 0.14 0.18
ORCL 140530P00036500 P 05/30/14 36.5 0.18 0.21
ORCL 140530P00037000 P 05/30/14 37.0 0.24 0.27
ORCL 140530P00037500 P 05/30/14 37.5 0.30 0.34
ORCL 140530P00038000 P 05/30/14 38.0 0.39 0.42
ORCL 140530P00038500 P 05/30/14 38.5 0.50 0.54
ORCL 140530P00039000 P 05/30/14 39.0 0.64 0.68
ORCL 140530P00039500 P 05/30/14 39.5 0.81 0.85
ORCL 140530P00040000 P 05/30/14 40.0 1.02 1.06
ORCL 140530P00040500 P 05/30/14 40.5 1.26 1.31
ORCL 140530P00041000 P 05/30/14 41.0 1.54 1.60
ORCL 140530P00041500 P 05/30/14 41.5 1.86 1.98
ORCL 140530P00042000 P 05/30/14 42.0 2.21 2.33
ORCL 140530P00042500 P 05/30/14 42.5 2.60 2.71
ORCL 140530P00043000 P 05/30/14 43.0 1.57 4.65
ORCL 140530P00043500 P 05/30/14 43.5 1.97 5.40
ORCL 140530P00044000 P 05/30/14 44.0 2.42 5.60
ORCL 140530P00044500 P 05/30/14 44.5 2.92 6.30
ORCL 140530P00045000 P 05/30/14 45.0 3.35 6.65
ORCL 140530P00045500 P 05/30/14 45.5 3.85 7.05
ORCL 140530P00046000 P 05/30/14 46.0 4.30 7.55
ORCL 140530P00046500 P 05/30/14 46.5 4.85 8.10
ORCL 140530P00047000 P 05/30/14 47.0 5.35 8.60
ORCL 140530P00047500 P 05/30/14 47.5 5.80 9.55
ORCL 140530P00048000 P 05/30/14 48.0 6.30 10.05
ORCL 140530P00048500 P 05/30/14 48.5 6.80 10.55
ORCL 140621C00020000 C 06/21/14 20.0 17.95 21.70
ORCL 140621C00021000 C 06/21/14 21.0 17.00 20.70
ORCL 140621C00023000 C 06/21/14 23.0 14.95 18.70
ORCL 140621C00024000 C 06/21/14 24.0 14.20 17.70
ORCL 140621C00025000 C 06/21/14 25.0 13.25 16.65
ORCL 140621C00026000 C 06/21/14 26.0 12.40 15.70
ORCL 140621C00027000 C 06/21/14 27.0 11.40 14.70
ORCL 140621C00028000 C 06/21/14 28.0 10.50 13.45
ORCL 140621C00029000 C 06/21/14 29.0 9.40 12.70
ORCL 140621C00030000 C 06/21/14 30.0 8.50 11.45
ORCL 140621C00031000 C 06/21/14 31.0 7.45 10.75
ORCL 140621C00032000 C 06/21/14 32.0 7.00 9.75
ORCL 140621C00033000 C 06/21/14 33.0 7.10 7.30
ORCL 140621C00034000 C 06/21/14 34.0 6.15 6.35
ORCL 140621C00035000 C 06/21/14 35.0 5.20 5.45
ORCL 140621C00036000 C 06/21/14 36.0 4.40 4.50
ORCL 140621C00037000 C 06/21/14 37.0 3.55 3.70
ORCL 140621C00038000 C 06/21/14 38.0 2.82 2.88
ORCL 140621C00039000 C 06/21/14 39.0 2.14 2.18
ORCL 140621C00040000 C 06/21/14 40.0 1.56 1.59
ORCL 140621C00041000 C 06/21/14 41.0 1.08 1.11
ORCL 140621C00042000 C 06/21/14 42.0 0.71 0.73
ORCL 140621C00043000 C 06/21/14 43.0 0.45 0.48
ORCL 140621C00044000 C 06/21/14 44.0 0.27 0.29
ORCL 140621C00045000 C 06/21/14 45.0 0.16 0.18
ORCL 140621C00046000 C 06/21/14 46.0 0.09 0.11
ORCL 140621C00047000 C 06/21/14 47.0 0.05 0.08
ORCL 140621C00048000 C 06/21/14 48.0 0.02 0.05
ORCL 140621P00020000 P 06/21/14 20.0 0.00 0.02
ORCL 140621P00021000 P 06/21/14 21.0 0.00 0.02
ORCL 140621P00023000 P 06/21/14 23.0 0.00 0.02
ORCL 140621P00024000 P 06/21/14 24.0 0.00 0.03
ORCL 140621P00025000 P 06/21/14 25.0 0.00 0.03
ORCL 140621P00026000 P 06/21/14 26.0 0.00 0.04
ORCL 140621P00027000 P 06/21/14 27.0 0.01 0.04
ORCL 140621P00028000 P 06/21/14 28.0 0.01 0.05
ORCL 140621P00029000 P 06/21/14 29.0 0.03 0.06
ORCL 140621P00030000 P 06/21/14 30.0 0.04 0.07
ORCL 140621P00031000 P 06/21/14 31.0 0.06 0.10
ORCL 140621P00032000 P 06/21/14 32.0 0.08 0.12
ORCL 140621P00033000 P 06/21/14 33.0 0.11 0.15
ORCL 140621P00034000 P 06/21/14 34.0 0.16 0.20
ORCL 140621P00035000 P 06/21/14 35.0 0.23 0.26
ORCL 140621P00036000 P 06/21/14 36.0 0.34 0.36
ORCL 140621P00037000 P 06/21/14 37.0 0.50 0.52
ORCL 140621P00038000 P 06/21/14 38.0 0.72 0.74
ORCL 140621P00039000 P 06/21/14 39.0 1.02 1.05
ORCL 140621P00040000 P 06/21/14 40.0 1.43 1.46
ORCL 140621P00041000 P 06/21/14 41.0 1.95 1.98
ORCL 140621P00042000 P 06/21/14 42.0 2.57 2.62
ORCL 140621P00043000 P 06/21/14 43.0 3.30 3.40
ORCL 140621P00044000 P 06/21/14 44.0 4.10 4.55
ORCL 140621P00045000 P 06/21/14 45.0 3.50 6.70
ORCL 140621P00046000 P 06/21/14 46.0 4.40 7.60
ORCL 140621P00047000 P 06/21/14 47.0 5.35 8.55
ORCL 140621P00048000 P 06/21/14 48.0 6.60 9.55
ORCL 140920C00021000 C 09/20/14 21.0 16.95 20.70
ORCL 140920C00023000 C 09/20/14 23.0 15.20 18.70
ORCL 140920C00024000 C 09/20/14 24.0 14.25 17.70
ORCL 140920C00025000 C 09/20/14 25.0 13.25 16.75
ORCL 140920C00026000 C 09/20/14 26.0 12.30 15.75
ORCL 140920C00027000 C 09/20/14 27.0 11.30 14.75
ORCL 140920C00028000 C 09/20/14 28.0 10.50 13.80
ORCL 140920C00029000 C 09/20/14 29.0 9.40 12.85
ORCL 140920C00030000 C 09/20/14 30.0 9.65 11.90
ORCL 140920C00031000 C 09/20/14 31.0 8.65 10.95
ORCL 140920C00032000 C 09/20/14 32.0 8.25 8.50
ORCL 140920C00033000 C 09/20/14 33.0 7.00 8.35
ORCL 140920C00034000 C 09/20/14 34.0 6.50 6.70
ORCL 140920C00035000 C 09/20/14 35.0 5.65 5.85
ORCL 140920C00036000 C 09/20/14 36.0 4.95 5.05
ORCL 140920C00037000 C 09/20/14 37.0 4.20 4.30
ORCL 140920C00038000 C 09/20/14 38.0 3.50 3.60
ORCL 140920C00039000 C 09/20/14 39.0 2.92 2.96
ORCL 140920C00040000 C 09/20/14 40.0 2.36 2.40
ORCL 140920C00041000 C 09/20/14 41.0 1.88 1.91
ORCL 140920C00042000 C 09/20/14 42.0 1.47 1.50
ORCL 140920C00043000 C 09/20/14 43.0 1.13 1.16
ORCL 140920C00044000 C 09/20/14 44.0 0.85 0.87
ORCL 140920C00045000 C 09/20/14 45.0 0.64 0.67
ORCL 140920C00046000 C 09/20/14 46.0 0.48 0.50
ORCL 140920C00047000 C 09/20/14 47.0 0.35 0.38
ORCL 140920C00048000 C 09/20/14 48.0 0.26 0.29
ORCL 140920C00049000 C 09/20/14 49.0 0.18 0.22
ORCL 140920C00050000 C 09/20/14 50.0 0.13 0.16
ORCL 140920P00021000 P 09/20/14 21.0 0.01 0.05
ORCL 140920P00023000 P 09/20/14 23.0 0.03 0.07
ORCL 140920P00024000 P 09/20/14 24.0 0.04 0.09
ORCL 140920P00025000 P 09/20/14 25.0 0.06 0.11
ORCL 140920P00026000 P 09/20/14 26.0 0.07 0.13
ORCL 140920P00027000 P 09/20/14 27.0 0.10 0.15
ORCL 140920P00028000 P 09/20/14 28.0 0.13 0.18
ORCL 140920P00029000 P 09/20/14 29.0 0.16 0.22
ORCL 140920P00030000 P 09/20/14 30.0 0.21 0.27
ORCL 140920P00031000 P 09/20/14 31.0 0.27 0.32
ORCL 140920P00032000 P 09/20/14 32.0 0.37 0.40
ORCL 140920P00033000 P 09/20/14 33.0 0.47 0.50
ORCL 140920P00034000 P 09/20/14 34.0 0.59 0.62
ORCL 140920P00035000 P 09/20/14 35.0 0.76 0.77
ORCL 140920P00036000 P 09/20/14 36.0 0.96 0.98
ORCL 140920P00037000 P 09/20/14 37.0 1.21 1.24
ORCL 140920P00038000 P 09/20/14 38.0 1.53 1.55
ORCL 140920P00039000 P 09/20/14 39.0 1.90 1.93
ORCL 140920P00040000 P 09/20/14 40.0 2.34 2.38
ORCL 140920P00041000 P 09/20/14 41.0 2.86 2.89
ORCL 140920P00042000 P 09/20/14 42.0 3.40 3.50
ORCL 140920P00043000 P 09/20/14 43.0 4.10 4.20
ORCL 140920P00044000 P 09/20/14 44.0 4.80 4.90
ORCL 140920P00045000 P 09/20/14 45.0 5.60 5.70
ORCL 140920P00046000 P 09/20/14 46.0 6.40 6.65
ORCL 140920P00047000 P 09/20/14 47.0 7.25 7.55
ORCL 140920P00048000 P 09/20/14 48.0 6.65 10.05
ORCL 140920P00049000 P 09/20/14 49.0 7.60 11.00
ORCL 140920P00050000 P 09/20/14 50.0 10.05 10.30
ORCL 150117C00018000 C 01/17/15 18.0 21.90 22.20
ORCL 150117C00020000 C 01/17/15 20.0 19.95 20.20
ORCL 150117C00023000 C 01/17/15 23.0 16.95 17.25
ORCL 150117C00025000 C 01/17/15 25.0 15.00 15.30
ORCL 150117C00028000 C 01/17/15 28.0 12.15 12.40
ORCL 150117C00030000 C 01/17/15 30.0 10.25 10.55
ORCL 150117C00032000 C 01/17/15 32.0 8.50 8.80
ORCL 150117C00035000 C 01/17/15 35.0 6.25 6.35
ORCL 150117C00037000 C 01/17/15 37.0 4.85 4.95
ORCL 150117C00040000 C 01/17/15 40.0 3.10 3.20
ORCL 150117C00042000 C 01/17/15 42.0 2.22 2.26
ORCL 150117C00045000 C 01/17/15 45.0 1.25 1.29
ORCL 150117C00050000 C 01/17/15 50.0 0.43 0.47
ORCL 150117P00018000 P 01/17/15 18.0 0.05 0.08
ORCL 150117P00020000 P 01/17/15 20.0 0.06 0.11
ORCL 150117P00023000 P 01/17/15 23.0 0.13 0.19
ORCL 150117P00025000 P 01/17/15 25.0 0.20 0.26
ORCL 150117P00028000 P 01/17/15 28.0 0.36 0.43
ORCL 150117P00030000 P 01/17/15 30.0 0.56 0.59
ORCL 150117P00032000 P 01/17/15 32.0 0.82 0.85
ORCL 150117P00035000 P 01/17/15 35.0 1.42 1.46
ORCL 150117P00037000 P 01/17/15 37.0 2.02 2.06
ORCL 150117P00040000 P 01/17/15 40.0 3.25 3.35
ORCL 150117P00042000 P 01/17/15 42.0 4.35 4.45
ORCL 150117P00045000 P 01/17/15 45.0 6.40 6.50
ORCL 150117P00050000 P 01/17/15 50.0 10.45 10.85
ORCL 160115C00018000 C 01/15/16 18.0 21.90 22.25
ORCL 160115C00020000 C 01/15/16 20.0 19.90 20.30
ORCL 160115C00023000 C 01/15/16 23.0 17.05 17.40
ORCL 160115C00025000 C 01/15/16 25.0 13.20 17.55
ORCL 160115C00028000 C 01/15/16 28.0 11.20 13.00
ORCL 160115C00030000 C 01/15/16 30.0 10.95 11.25
ORCL 160115C00032000 C 01/15/16 32.0 9.45 9.70
ORCL 160115C00035000 C 01/15/16 35.0 7.40 7.65
ORCL 160115C00037000 C 01/15/16 37.0 6.20 6.40
ORCL 160115C00040000 C 01/15/16 40.0 4.65 4.85
ORCL 160115C00042000 C 01/15/16 42.0 3.85 3.95
ORCL 160115C00045000 C 01/15/16 45.0 2.74 2.87
ORCL 160115C00047000 C 01/15/16 47.0 2.18 2.31
ORCL 160115C00050000 C 01/15/16 50.0 1.54 1.64
ORCL 160115C00055000 C 01/15/16 55.0 0.85 0.93
ORCL 160115C00060000 C 01/15/16 60.0 0.47 0.54
ORCL 160115P00018000 P 01/15/16 18.0 0.22 0.27
ORCL 160115P00020000 P 01/15/16 20.0 0.31 0.37
ORCL 160115P00023000 P 01/15/16 23.0 0.54 0.58
ORCL 160115P00025000 P 01/15/16 25.0 0.72 0.78
ORCL 160115P00028000 P 01/15/16 28.0 1.14 1.21
ORCL 160115P00030000 P 01/15/16 30.0 1.53 1.59
ORCL 160115P00032000 P 01/15/16 32.0 2.01 2.09
ORCL 160115P00035000 P 01/15/16 35.0 2.95 3.05
ORCL 160115P00037000 P 01/15/16 37.0 3.70 3.85
ORCL 160115P00040000 P 01/15/16 40.0 5.15 5.25
ORCL 160115P00042000 P 01/15/16 42.0 6.25 6.40
ORCL 160115P00045000 P 01/15/16 45.0 8.15 8.30
ORCL 160115P00047000 P 01/15/16 47.0 9.60 9.75
ORCL 160115P00050000 P 01/15/16 50.0 11.90 12.05
ORCL 160115P00055000 P 01/15/16 55.0 14.30 18.15
ORCL 160115P00060000 P 01/15/16 60.0 19.00 22.75

OPRA data is delayed 15 minutes.