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

Quote Lookup

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

Oracle Corp (ORCL)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 140920C00021000 C 09/20/14 21.0 17.05 20.30
ORCL 140920C00023000 C 09/20/14 23.0 15.10 18.50
ORCL 140920C00024000 C 09/20/14 24.0 14.10 17.45
ORCL 140920C00025000 C 09/20/14 25.0 13.10 15.85
ORCL 140920C00026000 C 09/20/14 26.0 12.10 15.30
ORCL 140920C00027000 C 09/20/14 27.0 11.10 13.45
ORCL 140920C00028000 C 09/20/14 28.0 10.10 13.30
ORCL 140920C00029000 C 09/20/14 29.0 9.10 11.35
ORCL 140920C00030000 C 09/20/14 30.0 8.25 11.30
ORCL 140920C00031000 C 09/20/14 31.0 8.20 9.10
ORCL 140920C00032000 C 09/20/14 32.0 7.25 8.00
ORCL 140920C00033000 C 09/20/14 33.0 6.75 7.10
ORCL 140920C00033500 C 09/20/14 33.5 5.75 6.60
ORCL 140920C00034000 C 09/20/14 34.0 5.80 6.00
ORCL 140920C00034500 C 09/20/14 34.5 4.75 5.60
ORCL 140920C00035000 C 09/20/14 35.0 4.75 5.10
ORCL 140920C00035500 C 09/20/14 35.5 4.25 4.60
ORCL 140920C00036000 C 09/20/14 36.0 3.75 4.10
ORCL 140920C00036500 C 09/20/14 36.5 3.25 3.60
ORCL 140920C00037000 C 09/20/14 37.0 2.77 3.00
ORCL 140920C00037500 C 09/20/14 37.5 2.29 2.60
ORCL 140920C00038000 C 09/20/14 38.0 1.79 1.98
ORCL 140920C00038500 C 09/20/14 38.5 1.29 1.58
ORCL 140920C00039000 C 09/20/14 39.0 0.80 1.02
ORCL 140920C00039500 C 09/20/14 39.5 0.29 0.52
ORCL 140920C00040000 C 09/20/14 40.0 0.02 0.03
ORCL 140920C00040500 C 09/20/14 40.5 0.00 0.01
ORCL 140920C00041000 C 09/20/14 41.0 0.00 0.01
ORCL 140920C00041500 C 09/20/14 41.5 0.00 0.01
ORCL 140920C00042000 C 09/20/14 42.0 0.00 0.01
ORCL 140920C00042500 C 09/20/14 42.5 0.00 0.01
ORCL 140920C00043000 C 09/20/14 43.0 0.00 0.01
ORCL 140920C00043500 C 09/20/14 43.5 0.00 0.01
ORCL 140920C00044000 C 09/20/14 44.0 0.00 0.02
ORCL 140920C00044500 C 09/20/14 44.5 0.00 0.01
ORCL 140920C00045000 C 09/20/14 45.0 0.00 0.01
ORCL 140920C00045500 C 09/20/14 45.5 0.00 0.01
ORCL 140920C00046000 C 09/20/14 46.0 0.00 0.01
ORCL 140920C00046500 C 09/20/14 46.5 0.00 0.01
ORCL 140920C00047000 C 09/20/14 47.0 0.00 0.01
ORCL 140920C00047500 C 09/20/14 47.5 0.00 0.01
ORCL 140920C00048000 C 09/20/14 48.0 0.00 0.01
ORCL 140920C00048500 C 09/20/14 48.5 0.00 0.01
ORCL 140920C00049000 C 09/20/14 49.0 0.00 0.01
ORCL 140920C00049500 C 09/20/14 49.5 0.00 0.01
ORCL 140920C00050000 C 09/20/14 50.0 0.00 0.01
ORCL 140920P00021000 P 09/20/14 21.0 0.00 0.02
ORCL 140920P00023000 P 09/20/14 23.0 0.00 0.02
ORCL 140920P00024000 P 09/20/14 24.0 0.00 0.02
ORCL 140920P00025000 P 09/20/14 25.0 0.00 0.02
ORCL 140920P00026000 P 09/20/14 26.0 0.00 0.02
ORCL 140920P00027000 P 09/20/14 27.0 0.00 0.02
ORCL 140920P00028000 P 09/20/14 28.0 0.00 0.01
ORCL 140920P00029000 P 09/20/14 29.0 0.00 0.01
ORCL 140920P00030000 P 09/20/14 30.0 0.00 0.01
ORCL 140920P00031000 P 09/20/14 31.0 0.00 0.01
ORCL 140920P00032000 P 09/20/14 32.0 0.00 0.01
ORCL 140920P00033000 P 09/20/14 33.0 0.00 0.01
ORCL 140920P00033500 P 09/20/14 33.5 0.00 0.01
ORCL 140920P00034000 P 09/20/14 34.0 0.00 0.01
ORCL 140920P00034500 P 09/20/14 34.5 0.00 0.01
ORCL 140920P00035000 P 09/20/14 35.0 0.00 0.01
ORCL 140920P00035500 P 09/20/14 35.5 0.00 0.01
ORCL 140920P00036000 P 09/20/14 36.0 0.00 0.01
ORCL 140920P00036500 P 09/20/14 36.5 0.00 0.01
ORCL 140920P00037000 P 09/20/14 37.0 0.00 0.02
ORCL 140920P00037500 P 09/20/14 37.5 0.00 0.02
ORCL 140920P00038000 P 09/20/14 38.0 0.00 0.02
ORCL 140920P00038500 P 09/20/14 38.5 0.00 0.02
ORCL 140920P00039000 P 09/20/14 39.0 0.00 0.01
ORCL 140920P00039500 P 09/20/14 39.5 0.00 0.02
ORCL 140920P00040000 P 09/20/14 40.0 0.16 0.21
ORCL 140920P00040500 P 09/20/14 40.5 0.58 0.69
ORCL 140920P00041000 P 09/20/14 41.0 1.14 1.22
ORCL 140920P00041500 P 09/20/14 41.5 1.64 1.72
ORCL 140920P00042000 P 09/20/14 42.0 2.14 2.22
ORCL 140920P00042500 P 09/20/14 42.5 2.40 2.72
ORCL 140920P00043000 P 09/20/14 43.0 2.93 3.20
ORCL 140920P00043500 P 09/20/14 43.5 3.40 3.75
ORCL 140920P00044000 P 09/20/14 44.0 3.90 4.25
ORCL 140920P00044500 P 09/20/14 44.5 4.40 4.75
ORCL 140920P00045000 P 09/20/14 45.0 4.90 5.25
ORCL 140920P00045500 P 09/20/14 45.5 4.15 6.60
ORCL 140920P00046000 P 09/20/14 46.0 5.90 6.25
ORCL 140920P00046500 P 09/20/14 46.5 5.35 7.60
ORCL 140920P00047000 P 09/20/14 47.0 6.90 7.25
ORCL 140920P00047500 P 09/20/14 47.5 6.20 8.70
ORCL 140920P00048000 P 09/20/14 48.0 7.00 8.80
ORCL 140920P00048500 P 09/20/14 48.5 7.45 9.35
ORCL 140920P00049000 P 09/20/14 49.0 7.55 10.90
ORCL 140920P00049500 P 09/20/14 49.5 8.15 11.40
ORCL 140920P00050000 P 09/20/14 50.0 8.55 11.90
ORCL 140926C00029000 C 09/26/14 29.0 9.00 12.35
ORCL 140926C00030000 C 09/26/14 30.0 8.15 11.55
ORCL 140926C00031000 C 09/26/14 31.0 7.15 10.65
ORCL 140926C00032000 C 09/26/14 32.0 7.10 8.45
ORCL 140926C00033000 C 09/26/14 33.0 6.70 7.10
ORCL 140926C00033500 C 09/26/14 33.5 6.20 6.60
ORCL 140926C00034000 C 09/26/14 34.0 5.70 6.10
ORCL 140926C00034500 C 09/26/14 34.5 5.20 5.60
ORCL 140926C00035000 C 09/26/14 35.0 4.70 5.10
ORCL 140926C00035500 C 09/26/14 35.5 4.20 4.60
ORCL 140926C00036000 C 09/26/14 36.0 3.75 4.10
ORCL 140926C00036500 C 09/26/14 36.5 3.25 3.60
ORCL 140926C00037000 C 09/26/14 37.0 2.74 3.10
ORCL 140926C00037500 C 09/26/14 37.5 2.31 2.58
ORCL 140926C00038000 C 09/26/14 38.0 1.78 2.10
ORCL 140926C00038500 C 09/26/14 38.5 1.34 1.43
ORCL 140926C00039000 C 09/26/14 39.0 0.92 0.98
ORCL 140926C00039500 C 09/26/14 39.5 0.55 0.58
ORCL 140926C00040000 C 09/26/14 40.0 0.27 0.29
ORCL 140926C00040500 C 09/26/14 40.5 0.10 0.11
ORCL 140926C00041000 C 09/26/14 41.0 0.04 0.06
ORCL 140926C00041500 C 09/26/14 41.5 0.01 0.03
ORCL 140926C00042000 C 09/26/14 42.0 0.00 0.01
ORCL 140926C00042500 C 09/26/14 42.5 0.00 0.02
ORCL 140926C00043000 C 09/26/14 43.0 0.00 0.02
ORCL 140926C00043500 C 09/26/14 43.5 0.00 0.02
ORCL 140926C00044000 C 09/26/14 44.0 0.00 0.02
ORCL 140926C00044500 C 09/26/14 44.5 0.00 0.02
ORCL 140926C00045000 C 09/26/14 45.0 0.00 0.02
ORCL 140926C00045500 C 09/26/14 45.5 0.00 0.02
ORCL 140926C00046000 C 09/26/14 46.0 0.00 0.02
ORCL 140926C00046500 C 09/26/14 46.5 0.00 0.02
ORCL 140926C00047000 C 09/26/14 47.0 0.00 0.02
ORCL 140926C00047500 C 09/26/14 47.5 0.00 0.02
ORCL 140926C00048000 C 09/26/14 48.0 0.00 0.02
ORCL 140926C00048500 C 09/26/14 48.5 0.00 0.02
ORCL 140926C00049000 C 09/26/14 49.0 0.00 0.02
ORCL 140926C00049500 C 09/26/14 49.5 0.00 0.02
ORCL 140926C00050000 C 09/26/14 50.0 0.00 0.02
ORCL 140926P00029000 P 09/26/14 29.0 0.00 0.02
ORCL 140926P00030000 P 09/26/14 30.0 0.00 0.02
ORCL 140926P00031000 P 09/26/14 31.0 0.00 0.02
ORCL 140926P00032000 P 09/26/14 32.0 0.00 0.02
ORCL 140926P00033000 P 09/26/14 33.0 0.00 0.02
ORCL 140926P00033500 P 09/26/14 33.5 0.00 0.02
ORCL 140926P00034000 P 09/26/14 34.0 0.00 0.02
ORCL 140926P00034500 P 09/26/14 34.5 0.00 0.02
ORCL 140926P00035000 P 09/26/14 35.0 0.00 0.02
ORCL 140926P00035500 P 09/26/14 35.5 0.00 0.02
ORCL 140926P00036000 P 09/26/14 36.0 0.00 0.03
ORCL 140926P00036500 P 09/26/14 36.5 0.00 0.03
ORCL 140926P00037000 P 09/26/14 37.0 0.00 0.03
ORCL 140926P00037500 P 09/26/14 37.5 0.01 0.03
ORCL 140926P00038000 P 09/26/14 38.0 0.02 0.05
ORCL 140926P00038500 P 09/26/14 38.5 0.05 0.07
ORCL 140926P00039000 P 09/26/14 39.0 0.10 0.13
ORCL 140926P00039500 P 09/26/14 39.5 0.22 0.24
ORCL 140926P00040000 P 09/26/14 40.0 0.42 0.44
ORCL 140926P00040500 P 09/26/14 40.5 0.72 0.81
ORCL 140926P00041000 P 09/26/14 41.0 1.06 1.25
ORCL 140926P00041500 P 09/26/14 41.5 1.53 1.72
ORCL 140926P00042000 P 09/26/14 42.0 2.11 2.21
ORCL 140926P00042500 P 09/26/14 42.5 2.44 2.73
ORCL 140926P00043000 P 09/26/14 43.0 2.93 3.30
ORCL 140926P00043500 P 09/26/14 43.5 3.40 3.80
ORCL 140926P00044000 P 09/26/14 44.0 3.90 4.25
ORCL 140926P00044500 P 09/26/14 44.5 4.40 4.75
ORCL 140926P00045000 P 09/26/14 45.0 4.90 5.25
ORCL 140926P00045500 P 09/26/14 45.5 5.40 5.80
ORCL 140926P00046000 P 09/26/14 46.0 5.90 6.25
ORCL 140926P00046500 P 09/26/14 46.5 6.40 6.75
ORCL 140926P00047000 P 09/26/14 47.0 6.90 7.30
ORCL 140926P00047500 P 09/26/14 47.5 5.85 9.40
ORCL 140926P00048000 P 09/26/14 48.0 6.35 8.75
ORCL 140926P00048500 P 09/26/14 48.5 6.85 8.75
ORCL 140926P00049000 P 09/26/14 49.0 7.60 9.35
ORCL 140926P00049500 P 09/26/14 49.5 8.00 9.90
ORCL 140926P00050000 P 09/26/14 50.0 8.45 11.95
ORCL 141003C00033000 C 10/03/14 33.0 6.75 7.10
ORCL 141003C00034000 C 10/03/14 34.0 5.80 6.10
ORCL 141003C00034500 C 10/03/14 34.5 5.30 5.60
ORCL 141003C00035000 C 10/03/14 35.0 4.80 5.10
ORCL 141003C00035500 C 10/03/14 35.5 4.30 4.60
ORCL 141003C00036000 C 10/03/14 36.0 3.80 4.10
ORCL 141003C00036500 C 10/03/14 36.5 3.30 3.60
ORCL 141003C00037000 C 10/03/14 37.0 2.84 3.10
ORCL 141003C00037500 C 10/03/14 37.5 2.34 2.62
ORCL 141003C00038000 C 10/03/14 38.0 1.87 2.14
ORCL 141003C00038500 C 10/03/14 38.5 1.44 1.50
ORCL 141003C00039000 C 10/03/14 39.0 1.03 1.08
ORCL 141003C00039500 C 10/03/14 39.5 0.67 0.71
ORCL 141003C00040000 C 10/03/14 40.0 0.39 0.42
ORCL 141003C00040500 C 10/03/14 40.5 0.20 0.22
ORCL 141003C00041000 C 10/03/14 41.0 0.09 0.11
ORCL 141003C00041500 C 10/03/14 41.5 0.03 0.06
ORCL 141003C00042000 C 10/03/14 42.0 0.00 0.04
ORCL 141003C00042500 C 10/03/14 42.5 0.01 0.02
ORCL 141003C00043000 C 10/03/14 43.0 0.00 0.03
ORCL 141003C00043500 C 10/03/14 43.5 0.00 0.02
ORCL 141003C00044000 C 10/03/14 44.0 0.00 0.01
ORCL 141003C00044500 C 10/03/14 44.5 0.00 0.02
ORCL 141003C00045000 C 10/03/14 45.0 0.00 0.02
ORCL 141003C00045500 C 10/03/14 45.5 0.00 0.02
ORCL 141003C00046000 C 10/03/14 46.0 0.00 0.02
ORCL 141003C00046500 C 10/03/14 46.5 0.00 0.02
ORCL 141003C00047000 C 10/03/14 47.0 0.00 0.02
ORCL 141003C00047500 C 10/03/14 47.5 0.00 0.02
ORCL 141003C00048000 C 10/03/14 48.0 0.00 0.02
ORCL 141003C00048500 C 10/03/14 48.5 0.00 0.02
ORCL 141003C00049000 C 10/03/14 49.0 0.00 0.02
ORCL 141003C00049500 C 10/03/14 49.5 0.00 0.02
ORCL 141003P00033000 P 10/03/14 33.0 0.00 0.02
ORCL 141003P00034000 P 10/03/14 34.0 0.00 0.02
ORCL 141003P00034500 P 10/03/14 34.5 0.00 0.03
ORCL 141003P00035000 P 10/03/14 35.0 0.00 0.03
ORCL 141003P00035500 P 10/03/14 35.5 0.01 0.04
ORCL 141003P00036000 P 10/03/14 36.0 0.01 0.04
ORCL 141003P00036500 P 10/03/14 36.5 0.01 0.05
ORCL 141003P00037000 P 10/03/14 37.0 0.03 0.06
ORCL 141003P00037500 P 10/03/14 37.5 0.04 0.06
ORCL 141003P00038000 P 10/03/14 38.0 0.06 0.10
ORCL 141003P00038500 P 10/03/14 38.5 0.12 0.14
ORCL 141003P00039000 P 10/03/14 39.0 0.20 0.22
ORCL 141003P00039500 P 10/03/14 39.5 0.33 0.36
ORCL 141003P00040000 P 10/03/14 40.0 0.49 0.58
ORCL 141003P00040500 P 10/03/14 40.5 0.84 0.88
ORCL 141003P00041000 P 10/03/14 41.0 1.20 1.29
ORCL 141003P00041500 P 10/03/14 41.5 1.49 1.74
ORCL 141003P00042000 P 10/03/14 42.0 1.96 2.21
ORCL 141003P00042500 P 10/03/14 42.5 2.51 2.72
ORCL 141003P00043000 P 10/03/14 43.0 2.93 3.25
ORCL 141003P00043500 P 10/03/14 43.5 3.40 3.75
ORCL 141003P00044000 P 10/03/14 44.0 3.90 4.25
ORCL 141003P00044500 P 10/03/14 44.5 4.40 4.75
ORCL 141003P00045000 P 10/03/14 45.0 4.90 5.25
ORCL 141003P00045500 P 10/03/14 45.5 4.10 6.60
ORCL 141003P00046000 P 10/03/14 46.0 5.90 6.25
ORCL 141003P00046500 P 10/03/14 46.5 5.10 6.75
ORCL 141003P00047000 P 10/03/14 47.0 5.55 7.40
ORCL 141003P00047500 P 10/03/14 47.5 5.95 7.85
ORCL 141003P00048000 P 10/03/14 48.0 6.60 8.45
ORCL 141003P00048500 P 10/03/14 48.5 7.10 8.85
ORCL 141003P00049000 P 10/03/14 49.0 7.35 10.90
ORCL 141003P00049500 P 10/03/14 49.5 7.80 11.40
ORCL 141010C00033000 C 10/10/14 33.0 6.60 7.10
ORCL 141010C00034000 C 10/10/14 34.0 5.60 6.10
ORCL 141010C00034500 C 10/10/14 34.5 5.10 5.60
ORCL 141010C00035000 C 10/10/14 35.0 4.60 5.10
ORCL 141010C00035500 C 10/10/14 35.5 4.15 4.60
ORCL 141010C00036000 C 10/10/14 36.0 3.65 4.10
ORCL 141010C00036500 C 10/10/14 36.5 3.15 3.60
ORCL 141010C00037000 C 10/10/14 37.0 2.71 3.15
ORCL 141010C00037500 C 10/10/14 37.5 2.24 2.64
ORCL 141010C00038000 C 10/10/14 38.0 1.90 2.17
ORCL 141010C00038500 C 10/10/14 38.5 1.48 1.54
ORCL 141010C00039000 C 10/10/14 39.0 1.08 1.14
ORCL 141010C00039500 C 10/10/14 39.5 0.74 0.79
ORCL 141010C00040000 C 10/10/14 40.0 0.46 0.50
ORCL 141010C00040500 C 10/10/14 40.5 0.26 0.30
ORCL 141010C00041000 C 10/10/14 41.0 0.13 0.16
ORCL 141010C00041500 C 10/10/14 41.5 0.06 0.09
ORCL 141010C00042000 C 10/10/14 42.0 0.02 0.05
ORCL 141010C00042500 C 10/10/14 42.5 0.01 0.03
ORCL 141010C00043000 C 10/10/14 43.0 0.00 0.03
ORCL 141010C00043500 C 10/10/14 43.5 0.00 0.03
ORCL 141010C00044000 C 10/10/14 44.0 0.00 0.03
ORCL 141010C00044500 C 10/10/14 44.5 0.00 0.03
ORCL 141010C00045000 C 10/10/14 45.0 0.00 0.03
ORCL 141010C00045500 C 10/10/14 45.5 0.00 0.02
ORCL 141010C00046000 C 10/10/14 46.0 0.00 0.02
ORCL 141010C00046500 C 10/10/14 46.5 0.00 0.02
ORCL 141010C00047000 C 10/10/14 47.0 0.00 0.02
ORCL 141010C00047500 C 10/10/14 47.5 0.00 0.02
ORCL 141010C00048000 C 10/10/14 48.0 0.00 0.02
ORCL 141010C00048500 C 10/10/14 48.5 0.00 0.02
ORCL 141010C00049000 C 10/10/14 49.0 0.00 0.02
ORCL 141010C00049500 C 10/10/14 49.5 0.00 0.02
ORCL 141010P00033000 P 10/10/14 33.0 0.00 0.03
ORCL 141010P00034000 P 10/10/14 34.0 0.00 0.04
ORCL 141010P00034500 P 10/10/14 34.5 0.00 0.04
ORCL 141010P00035000 P 10/10/14 35.0 0.01 0.05
ORCL 141010P00035500 P 10/10/14 35.5 0.01 0.06
ORCL 141010P00036000 P 10/10/14 36.0 0.02 0.07
ORCL 141010P00036500 P 10/10/14 36.5 0.04 0.09
ORCL 141010P00037000 P 10/10/14 37.0 0.07 0.09
ORCL 141010P00037500 P 10/10/14 37.5 0.09 0.13
ORCL 141010P00038000 P 10/10/14 38.0 0.13 0.17
ORCL 141010P00038500 P 10/10/14 38.5 0.21 0.24
ORCL 141010P00039000 P 10/10/14 39.0 0.32 0.35
ORCL 141010P00039500 P 10/10/14 39.5 0.48 0.50
ORCL 141010P00040000 P 10/10/14 40.0 0.71 0.75
ORCL 141010P00040500 P 10/10/14 40.5 1.01 1.07
ORCL 141010P00041000 P 10/10/14 41.0 1.36 1.44
ORCL 141010P00041500 P 10/10/14 41.5 1.64 1.93
ORCL 141010P00042000 P 10/10/14 42.0 2.10 2.50
ORCL 141010P00042500 P 10/10/14 42.5 2.57 3.05
ORCL 141010P00043000 P 10/10/14 43.0 3.05 3.35
ORCL 141010P00043500 P 10/10/14 43.5 3.55 4.00
ORCL 141010P00044000 P 10/10/14 44.0 4.05 4.55
ORCL 141010P00044500 P 10/10/14 44.5 4.50 5.05
ORCL 141010P00045000 P 10/10/14 45.0 5.00 5.55
ORCL 141010P00045500 P 10/10/14 45.5 4.15 7.10
ORCL 141010P00046000 P 10/10/14 46.0 4.60 7.80
ORCL 141010P00046500 P 10/10/14 46.5 4.90 8.50
ORCL 141010P00047000 P 10/10/14 47.0 5.60 8.85
ORCL 141010P00047500 P 10/10/14 47.5 6.10 9.45
ORCL 141010P00048000 P 10/10/14 48.0 6.55 9.15
ORCL 141010P00048500 P 10/10/14 48.5 7.05 9.20
ORCL 141010P00049000 P 10/10/14 49.0 7.55 9.60
ORCL 141010P00049500 P 10/10/14 49.5 7.90 10.70
ORCL 141018C00029000 C 10/18/14 29.0 9.40 12.05
ORCL 141018C00030000 C 10/18/14 30.0 8.70 11.60
ORCL 141018C00031000 C 10/18/14 31.0 7.85 9.15
ORCL 141018C00032000 C 10/18/14 32.0 6.75 8.30
ORCL 141018C00033000 C 10/18/14 33.0 6.65 7.10
ORCL 141018C00034000 C 10/18/14 34.0 5.65 6.10
ORCL 141018C00035000 C 10/18/14 35.0 4.70 5.10
ORCL 141018C00036000 C 10/18/14 36.0 3.75 4.10
ORCL 141018C00037000 C 10/18/14 37.0 2.86 3.15
ORCL 141018C00038000 C 10/18/14 38.0 1.94 2.04
ORCL 141018C00039000 C 10/18/14 39.0 1.13 1.19
ORCL 141018C00040000 C 10/18/14 40.0 0.54 0.56
ORCL 141018C00041000 C 10/18/14 41.0 0.20 0.22
ORCL 141018C00042000 C 10/18/14 42.0 0.07 0.08
ORCL 141018C00043000 C 10/18/14 43.0 0.03 0.04
ORCL 141018C00044000 C 10/18/14 44.0 0.01 0.02
ORCL 141018C00045000 C 10/18/14 45.0 0.00 0.02
ORCL 141018C00046000 C 10/18/14 46.0 0.00 0.02
ORCL 141018C00047000 C 10/18/14 47.0 0.00 0.02
ORCL 141018C00048000 C 10/18/14 48.0 0.00 0.02
ORCL 141018C00049000 C 10/18/14 49.0 0.00 0.02
ORCL 141018C00050000 C 10/18/14 50.0 0.00 0.02
ORCL 141018P00029000 P 10/18/14 29.0 0.00 0.02
ORCL 141018P00030000 P 10/18/14 30.0 0.00 0.02
ORCL 141018P00031000 P 10/18/14 31.0 0.00 0.03
ORCL 141018P00032000 P 10/18/14 32.0 0.00 0.03
ORCL 141018P00033000 P 10/18/14 33.0 0.00 0.03
ORCL 141018P00034000 P 10/18/14 34.0 0.02 0.04
ORCL 141018P00035000 P 10/18/14 35.0 0.03 0.06
ORCL 141018P00036000 P 10/18/14 36.0 0.05 0.08
ORCL 141018P00037000 P 10/18/14 37.0 0.09 0.11
ORCL 141018P00038000 P 10/18/14 38.0 0.18 0.20
ORCL 141018P00039000 P 10/18/14 39.0 0.38 0.41
ORCL 141018P00040000 P 10/18/14 40.0 0.79 0.82
ORCL 141018P00041000 P 10/18/14 41.0 1.44 1.50
ORCL 141018P00042000 P 10/18/14 42.0 2.23 2.37
ORCL 141018P00043000 P 10/18/14 43.0 3.05 3.35
ORCL 141018P00044000 P 10/18/14 44.0 4.05 4.45
ORCL 141018P00045000 P 10/18/14 45.0 5.05 5.45
ORCL 141018P00046000 P 10/18/14 46.0 6.05 6.45
ORCL 141018P00047000 P 10/18/14 47.0 7.00 7.45
ORCL 141018P00048000 P 10/18/14 48.0 6.70 8.65
ORCL 141018P00049000 P 10/18/14 49.0 7.70 9.80
ORCL 141018P00050000 P 10/18/14 50.0 8.65 11.90
ORCL 141024C00033000 C 10/24/14 33.0 6.40 7.10
ORCL 141024C00034000 C 10/24/14 34.0 5.40 6.10
ORCL 141024C00034500 C 10/24/14 34.5 4.95 5.60
ORCL 141024C00035000 C 10/24/14 35.0 4.40 5.10
ORCL 141024C00035500 C 10/24/14 35.5 3.95 4.60
ORCL 141024C00036000 C 10/24/14 36.0 3.45 4.15
ORCL 141024C00036500 C 10/24/14 36.5 3.00 3.65
ORCL 141024C00037000 C 10/24/14 37.0 2.89 3.15
ORCL 141024C00037500 C 10/24/14 37.5 2.43 2.69
ORCL 141024C00038000 C 10/24/14 38.0 1.99 2.09
ORCL 141024C00038500 C 10/24/14 38.5 1.58 1.68
ORCL 141024C00039000 C 10/24/14 39.0 1.21 1.31
ORCL 141024C00039500 C 10/24/14 39.5 0.88 0.99
ORCL 141024C00040000 C 10/24/14 40.0 0.63 0.70
ORCL 141024C00040500 C 10/24/14 40.5 0.41 0.50
ORCL 141024C00041000 C 10/24/14 41.0 0.26 0.35
ORCL 141024C00041500 C 10/24/14 41.5 0.16 0.21
ORCL 141024C00042000 C 10/24/14 42.0 0.09 0.13
ORCL 141024C00042500 C 10/24/14 42.5 0.05 0.09
ORCL 141024C00043000 C 10/24/14 43.0 0.02 0.06
ORCL 141024C00043500 C 10/24/14 43.5 0.01 0.04
ORCL 141024C00044000 C 10/24/14 44.0 0.00 0.03
ORCL 141024C00044500 C 10/24/14 44.5 0.00 0.03
ORCL 141024C00045000 C 10/24/14 45.0 0.00 0.03
ORCL 141024C00045500 C 10/24/14 45.5 0.00 0.02
ORCL 141024C00046000 C 10/24/14 46.0 0.00 0.02
ORCL 141024C00046500 C 10/24/14 46.5 0.00 0.02
ORCL 141024C00047000 C 10/24/14 47.0 0.00 0.02
ORCL 141024C00047500 C 10/24/14 47.5 0.00 0.02
ORCL 141024C00048000 C 10/24/14 48.0 0.00 0.02
ORCL 141024C00048500 C 10/24/14 48.5 0.00 0.02
ORCL 141024C00049000 C 10/24/14 49.0 0.00 0.02
ORCL 141024C00049500 C 10/24/14 49.5 0.00 0.02
ORCL 141024P00033000 P 10/24/14 33.0 0.01 0.05
ORCL 141024P00034000 P 10/24/14 34.0 0.02 0.06
ORCL 141024P00034500 P 10/24/14 34.5 0.03 0.07
ORCL 141024P00035000 P 10/24/14 35.0 0.04 0.09
ORCL 141024P00035500 P 10/24/14 35.5 0.05 0.10
ORCL 141024P00036000 P 10/24/14 36.0 0.08 0.12
ORCL 141024P00036500 P 10/24/14 36.5 0.10 0.14
ORCL 141024P00037000 P 10/24/14 37.0 0.13 0.16
ORCL 141024P00037500 P 10/24/14 37.5 0.17 0.21
ORCL 141024P00038000 P 10/24/14 38.0 0.24 0.28
ORCL 141024P00038500 P 10/24/14 38.5 0.34 0.37
ORCL 141024P00039000 P 10/24/14 39.0 0.44 0.51
ORCL 141024P00039500 P 10/24/14 39.5 0.60 0.69
ORCL 141024P00040000 P 10/24/14 40.0 0.81 0.93
ORCL 141024P00040500 P 10/24/14 40.5 1.12 1.23
ORCL 141024P00041000 P 10/24/14 41.0 1.45 1.58
ORCL 141024P00041500 P 10/24/14 41.5 1.86 1.98
ORCL 141024P00042000 P 10/24/14 42.0 2.16 2.43
ORCL 141024P00042500 P 10/24/14 42.5 2.61 3.05
ORCL 141024P00043000 P 10/24/14 43.0 3.00 3.60
ORCL 141024P00043500 P 10/24/14 43.5 3.50 4.25
ORCL 141024P00044000 P 10/24/14 44.0 3.95 4.75
ORCL 141024P00044500 P 10/24/14 44.5 4.45 5.25
ORCL 141024P00045000 P 10/24/14 45.0 4.95 5.75
ORCL 141024P00045500 P 10/24/14 45.5 5.40 6.25
ORCL 141024P00046000 P 10/24/14 46.0 6.05 6.75
ORCL 141024P00046500 P 10/24/14 46.5 6.40 7.25
ORCL 141024P00047000 P 10/24/14 47.0 6.90 7.70
ORCL 141024P00047500 P 10/24/14 47.5 6.30 9.45
ORCL 141024P00048000 P 10/24/14 48.0 6.60 10.05
ORCL 141024P00048500 P 10/24/14 48.5 7.05 10.45
ORCL 141024P00049000 P 10/24/14 49.0 7.80 9.70
ORCL 141024P00049500 P 10/24/14 49.5 8.00 11.50
ORCL 141031C00033000 C 10/31/14 33.0 6.25 7.10
ORCL 141031C00034000 C 10/31/14 34.0 5.30 6.10
ORCL 141031C00035000 C 10/31/14 35.0 4.30 5.15
ORCL 141031C00035500 C 10/31/14 35.5 3.80 4.65
ORCL 141031C00036000 C 10/31/14 36.0 3.35 4.15
ORCL 141031C00036500 C 10/31/14 36.5 2.92 3.70
ORCL 141031C00037000 C 10/31/14 37.0 2.93 3.20
ORCL 141031C00037500 C 10/31/14 37.5 2.47 2.57
ORCL 141031C00038000 C 10/31/14 38.0 2.02 2.14
ORCL 141031C00038500 C 10/31/14 38.5 1.63 1.75
ORCL 141031C00039000 C 10/31/14 39.0 1.26 1.38
ORCL 141031C00039500 C 10/31/14 39.5 0.95 1.06
ORCL 141031C00040000 C 10/31/14 40.0 0.69 0.78
ORCL 141031C00040500 C 10/31/14 40.5 0.48 0.57
ORCL 141031C00041000 C 10/31/14 41.0 0.31 0.42
ORCL 141031C00041500 C 10/31/14 41.5 0.21 0.28
ORCL 141031C00042000 C 10/31/14 42.0 0.13 0.18
ORCL 141031C00042500 C 10/31/14 42.5 0.05 0.12
ORCL 141031C00043000 C 10/31/14 43.0 0.03 0.08
ORCL 141031C00043500 C 10/31/14 43.5 0.02 0.05
ORCL 141031C00044000 C 10/31/14 44.0 0.01 0.04
ORCL 141031C00044500 C 10/31/14 44.5 0.00 0.03
ORCL 141031C00045000 C 10/31/14 45.0 0.00 0.03
ORCL 141031C00045500 C 10/31/14 45.5 0.00 0.03
ORCL 141031C00046000 C 10/31/14 46.0 0.00 0.02
ORCL 141031C00046500 C 10/31/14 46.5 0.00 0.02
ORCL 141031C00047000 C 10/31/14 47.0 0.00 0.02
ORCL 141031C00047500 C 10/31/14 47.5 0.00 0.02
ORCL 141031C00048000 C 10/31/14 48.0 0.00 0.02
ORCL 141031C00048500 C 10/31/14 48.5 0.00 0.02
ORCL 141031C00049000 C 10/31/14 49.0 0.00 0.02
ORCL 141031C00049500 C 10/31/14 49.5 0.00 0.02
ORCL 141031P00033000 P 10/31/14 33.0 0.02 0.06
ORCL 141031P00034000 P 10/31/14 34.0 0.03 0.08
ORCL 141031P00035000 P 10/31/14 35.0 0.05 0.11
ORCL 141031P00035500 P 10/31/14 35.5 0.08 0.13
ORCL 141031P00036000 P 10/31/14 36.0 0.10 0.15
ORCL 141031P00036500 P 10/31/14 36.5 0.13 0.19
ORCL 141031P00037000 P 10/31/14 37.0 0.17 0.20
ORCL 141031P00037500 P 10/31/14 37.5 0.21 0.25
ORCL 141031P00038000 P 10/31/14 38.0 0.29 0.33
ORCL 141031P00038500 P 10/31/14 38.5 0.37 0.43
ORCL 141031P00039000 P 10/31/14 39.0 0.50 0.57
ORCL 141031P00039500 P 10/31/14 39.5 0.70 0.76
ORCL 141031P00040000 P 10/31/14 40.0 0.93 0.99
ORCL 141031P00040500 P 10/31/14 40.5 1.21 1.29
ORCL 141031P00041000 P 10/31/14 41.0 1.49 1.64
ORCL 141031P00041500 P 10/31/14 41.5 1.89 2.02
ORCL 141031P00042000 P 10/31/14 42.0 2.30 2.45
ORCL 141031P00042500 P 10/31/14 42.5 2.43 3.05
ORCL 141031P00043000 P 10/31/14 43.0 2.87 3.55
ORCL 141031P00043500 P 10/31/14 43.5 3.25 4.40
ORCL 141031P00044000 P 10/31/14 44.0 3.70 4.90
ORCL 141031P00044500 P 10/31/14 44.5 4.20 5.40
ORCL 141031P00045000 P 10/31/14 45.0 4.70 5.90
ORCL 141031P00045500 P 10/31/14 45.5 5.20 6.45
ORCL 141031P00046000 P 10/31/14 46.0 5.70 6.95
ORCL 141031P00046500 P 10/31/14 46.5 6.15 7.45
ORCL 141031P00047000 P 10/31/14 47.0 6.65 7.95
ORCL 141031P00047500 P 10/31/14 47.5 6.45 8.20
ORCL 141031P00048000 P 10/31/14 48.0 6.90 8.65
ORCL 141031P00048500 P 10/31/14 48.5 7.75 9.85
ORCL 141031P00049000 P 10/31/14 49.0 8.05 9.70
ORCL 141031P00049500 P 10/31/14 49.5 8.25 11.45
ORCL 141122C00030000 C 11/22/14 30.0 9.55 10.40
ORCL 141122C00031000 C 11/22/14 31.0 8.55 9.10
ORCL 141122C00032000 C 11/22/14 32.0 7.55 8.10
ORCL 141122C00033000 C 11/22/14 33.0 6.60 7.10
ORCL 141122C00034000 C 11/22/14 34.0 5.60 6.10
ORCL 141122C00035000 C 11/22/14 35.0 4.65 5.15
ORCL 141122C00036000 C 11/22/14 36.0 3.90 4.20
ORCL 141122C00037000 C 11/22/14 37.0 3.00 3.15
ORCL 141122C00038000 C 11/22/14 38.0 2.17 2.32
ORCL 141122C00039000 C 11/22/14 39.0 1.46 1.51
ORCL 141122C00040000 C 11/22/14 40.0 0.90 0.92
ORCL 141122C00041000 C 11/22/14 41.0 0.49 0.51
ORCL 141122C00042000 C 11/22/14 42.0 0.23 0.26
ORCL 141122C00043000 C 11/22/14 43.0 0.10 0.13
ORCL 141122C00044000 C 11/22/14 44.0 0.04 0.06
ORCL 141122C00045000 C 11/22/14 45.0 0.01 0.05
ORCL 141122C00046000 C 11/22/14 46.0 0.00 0.03
ORCL 141122C00047000 C 11/22/14 47.0 0.00 0.02
ORCL 141122C00048000 C 11/22/14 48.0 0.00 0.02
ORCL 141122C00049000 C 11/22/14 49.0 0.00 0.02
ORCL 141122C00050000 C 11/22/14 50.0 0.00 0.02
ORCL 141122P00030000 P 11/22/14 30.0 0.02 0.05
ORCL 141122P00031000 P 11/22/14 31.0 0.03 0.07
ORCL 141122P00032000 P 11/22/14 32.0 0.04 0.08
ORCL 141122P00033000 P 11/22/14 33.0 0.05 0.09
ORCL 141122P00034000 P 11/22/14 34.0 0.07 0.11
ORCL 141122P00035000 P 11/22/14 35.0 0.10 0.14
ORCL 141122P00036000 P 11/22/14 36.0 0.17 0.18
ORCL 141122P00037000 P 11/22/14 37.0 0.27 0.28
ORCL 141122P00038000 P 11/22/14 38.0 0.44 0.46
ORCL 141122P00039000 P 11/22/14 39.0 0.72 0.74
ORCL 141122P00040000 P 11/22/14 40.0 1.15 1.16
ORCL 141122P00041000 P 11/22/14 41.0 1.73 1.77
ORCL 141122P00042000 P 11/22/14 42.0 2.42 2.54
ORCL 141122P00043000 P 11/22/14 43.0 3.15 3.50
ORCL 141122P00044000 P 11/22/14 44.0 4.05 4.55
ORCL 141122P00045000 P 11/22/14 45.0 5.05 5.55
ORCL 141122P00046000 P 11/22/14 46.0 6.05 6.55
ORCL 141122P00047000 P 11/22/14 47.0 6.00 8.80
ORCL 141122P00048000 P 11/22/14 48.0 6.75 10.00
ORCL 141122P00049000 P 11/22/14 49.0 7.60 11.00
ORCL 141122P00050000 P 11/22/14 50.0 8.60 12.00
ORCL 141220C00023000 C 12/20/14 23.0 15.10 18.40
ORCL 141220C00024000 C 12/20/14 24.0 13.55 17.50
ORCL 141220C00025000 C 12/20/14 25.0 13.10 17.05
ORCL 141220C00026000 C 12/20/14 26.0 11.60 15.65
ORCL 141220C00027000 C 12/20/14 27.0 11.10 14.55
ORCL 141220C00028000 C 12/20/14 28.0 10.05 13.65
ORCL 141220C00029000 C 12/20/14 29.0 10.50 11.35
ORCL 141220C00030000 C 12/20/14 30.0 9.50 10.10
ORCL 141220C00031000 C 12/20/14 31.0 8.50 9.10
ORCL 141220C00032000 C 12/20/14 32.0 7.55 8.15
ORCL 141220C00033000 C 12/20/14 33.0 6.60 7.15
ORCL 141220C00034000 C 12/20/14 34.0 5.70 6.20
ORCL 141220C00035000 C 12/20/14 35.0 5.00 5.30
ORCL 141220C00036000 C 12/20/14 36.0 4.10 4.25
ORCL 141220C00037000 C 12/20/14 37.0 3.25 3.45
ORCL 141220C00038000 C 12/20/14 38.0 2.52 2.64
ORCL 141220C00039000 C 12/20/14 39.0 1.85 1.95
ORCL 141220C00040000 C 12/20/14 40.0 1.30 1.35
ORCL 141220C00041000 C 12/20/14 41.0 0.86 0.91
ORCL 141220C00042000 C 12/20/14 42.0 0.54 0.58
ORCL 141220C00043000 C 12/20/14 43.0 0.33 0.36
ORCL 141220C00044000 C 12/20/14 44.0 0.18 0.21
ORCL 141220C00045000 C 12/20/14 45.0 0.10 0.11
ORCL 141220C00046000 C 12/20/14 46.0 0.05 0.08
ORCL 141220C00047000 C 12/20/14 47.0 0.02 0.05
ORCL 141220C00048000 C 12/20/14 48.0 0.01 0.04
ORCL 141220C00049000 C 12/20/14 49.0 0.00 0.03
ORCL 141220C00050000 C 12/20/14 50.0 0.00 0.02
ORCL 141220P00023000 P 12/20/14 23.0 0.01 0.02
ORCL 141220P00024000 P 12/20/14 24.0 0.01 0.03
ORCL 141220P00025000 P 12/20/14 25.0 0.01 0.03
ORCL 141220P00026000 P 12/20/14 26.0 0.02 0.04
ORCL 141220P00027000 P 12/20/14 27.0 0.02 0.05
ORCL 141220P00028000 P 12/20/14 28.0 0.03 0.07
ORCL 141220P00029000 P 12/20/14 29.0 0.04 0.09
ORCL 141220P00030000 P 12/20/14 30.0 0.06 0.10
ORCL 141220P00031000 P 12/20/14 31.0 0.07 0.11
ORCL 141220P00032000 P 12/20/14 32.0 0.09 0.12
ORCL 141220P00033000 P 12/20/14 33.0 0.12 0.16
ORCL 141220P00034000 P 12/20/14 34.0 0.17 0.22
ORCL 141220P00035000 P 12/20/14 35.0 0.26 0.29
ORCL 141220P00036000 P 12/20/14 36.0 0.38 0.40
ORCL 141220P00037000 P 12/20/14 37.0 0.54 0.57
ORCL 141220P00038000 P 12/20/14 38.0 0.78 0.81
ORCL 141220P00039000 P 12/20/14 39.0 1.09 1.13
ORCL 141220P00040000 P 12/20/14 40.0 1.54 1.58
ORCL 141220P00041000 P 12/20/14 41.0 2.07 2.14
ORCL 141220P00042000 P 12/20/14 42.0 2.74 2.83
ORCL 141220P00043000 P 12/20/14 43.0 3.50 3.65
ORCL 141220P00044000 P 12/20/14 44.0 4.25 4.70
ORCL 141220P00045000 P 12/20/14 45.0 5.10 5.65
ORCL 141220P00046000 P 12/20/14 46.0 6.05 6.65
ORCL 141220P00047000 P 12/20/14 47.0 7.00 7.65
ORCL 141220P00048000 P 12/20/14 48.0 8.05 8.65
ORCL 141220P00049000 P 12/20/14 49.0 8.15 9.80
ORCL 141220P00050000 P 12/20/14 50.0 8.60 12.05
ORCL 150117C00018000 C 01/17/15 18.0 20.10 23.55
ORCL 150117C00020000 C 01/17/15 20.0 18.10 21.35
ORCL 150117C00021000 C 01/17/15 21.0 17.15 20.60
ORCL 150117C00023000 C 01/17/15 23.0 15.10 18.55
ORCL 150117C00024000 C 01/17/15 24.0 14.10 17.50
ORCL 150117C00025000 C 01/17/15 25.0 14.65 15.30
ORCL 150117C00026000 C 01/17/15 26.0 12.10 15.65
ORCL 150117C00027000 C 01/17/15 27.0 11.15 14.50
ORCL 150117C00028000 C 01/17/15 28.0 11.55 12.10
ORCL 150117C00029000 C 01/17/15 29.0 10.50 11.10
ORCL 150117C00030000 C 01/17/15 30.0 9.55 10.15
ORCL 150117C00031000 C 01/17/15 31.0 8.60 9.15
ORCL 150117C00032000 C 01/17/15 32.0 7.60 8.15
ORCL 150117C00033000 C 01/17/15 33.0 6.70 7.20
ORCL 150117C00034000 C 01/17/15 34.0 5.75 6.30
ORCL 150117C00035000 C 01/17/15 35.0 5.05 5.25
ORCL 150117C00036000 C 01/17/15 36.0 4.20 4.40
ORCL 150117C00037000 C 01/17/15 37.0 3.40 3.60
ORCL 150117C00038000 C 01/17/15 38.0 2.70 2.77
ORCL 150117C00039000 C 01/17/15 39.0 2.04 2.10
ORCL 150117C00040000 C 01/17/15 40.0 1.51 1.56
ORCL 150117C00041000 C 01/17/15 41.0 1.06 1.12
ORCL 150117C00042000 C 01/17/15 42.0 0.72 0.77
ORCL 150117C00043000 C 01/17/15 43.0 0.47 0.52
ORCL 150117C00044000 C 01/17/15 44.0 0.30 0.33
ORCL 150117C00045000 C 01/17/15 45.0 0.19 0.20
ORCL 150117C00046000 C 01/17/15 46.0 0.11 0.12
ORCL 150117C00047000 C 01/17/15 47.0 0.06 0.09
ORCL 150117C00048000 C 01/17/15 48.0 0.03 0.06
ORCL 150117C00049000 C 01/17/15 49.0 0.01 0.05
ORCL 150117C00050000 C 01/17/15 50.0 0.00 0.04
ORCL 150117P00018000 P 01/17/15 18.0 0.01 0.02
ORCL 150117P00020000 P 01/17/15 20.0 0.00 0.02
ORCL 150117P00021000 P 01/17/15 21.0 0.00 0.02
ORCL 150117P00023000 P 01/17/15 23.0 0.02 0.04
ORCL 150117P00024000 P 01/17/15 24.0 0.02 0.04
ORCL 150117P00025000 P 01/17/15 25.0 0.03 0.05
ORCL 150117P00026000 P 01/17/15 26.0 0.03 0.07
ORCL 150117P00027000 P 01/17/15 27.0 0.05 0.09
ORCL 150117P00028000 P 01/17/15 28.0 0.06 0.11
ORCL 150117P00029000 P 01/17/15 29.0 0.08 0.12
ORCL 150117P00030000 P 01/17/15 30.0 0.10 0.14
ORCL 150117P00031000 P 01/17/15 31.0 0.12 0.16
ORCL 150117P00032000 P 01/17/15 32.0 0.15 0.18
ORCL 150117P00033000 P 01/17/15 33.0 0.20 0.25
ORCL 150117P00034000 P 01/17/15 34.0 0.27 0.32
ORCL 150117P00035000 P 01/17/15 35.0 0.37 0.41
ORCL 150117P00036000 P 01/17/15 36.0 0.51 0.56
ORCL 150117P00037000 P 01/17/15 37.0 0.73 0.75
ORCL 150117P00038000 P 01/17/15 38.0 0.98 1.02
ORCL 150117P00039000 P 01/17/15 39.0 1.35 1.38
ORCL 150117P00040000 P 01/17/15 40.0 1.82 1.85
ORCL 150117P00041000 P 01/17/15 41.0 2.37 2.41
ORCL 150117P00042000 P 01/17/15 42.0 3.00 3.10
ORCL 150117P00043000 P 01/17/15 43.0 3.75 3.85
ORCL 150117P00044000 P 01/17/15 44.0 4.55 4.70
ORCL 150117P00045000 P 01/17/15 45.0 5.30 5.80
ORCL 150117P00046000 P 01/17/15 46.0 6.20 6.75
ORCL 150117P00047000 P 01/17/15 47.0 7.15 7.70
ORCL 150117P00048000 P 01/17/15 48.0 8.10 8.70
ORCL 150117P00049000 P 01/17/15 49.0 9.10 9.70
ORCL 150117P00050000 P 01/17/15 50.0 10.10 10.65
ORCL 150320C00020000 C 03/20/15 20.0 17.60 22.00
ORCL 150320C00021000 C 03/20/15 21.0 16.55 20.95
ORCL 150320C00023000 C 03/20/15 23.0 14.60 18.95
ORCL 150320C00024000 C 03/20/15 24.0 13.65 17.55
ORCL 150320C00025000 C 03/20/15 25.0 12.90 16.75
ORCL 150320C00026000 C 03/20/15 26.0 13.20 14.75
ORCL 150320C00027000 C 03/20/15 27.0 12.15 13.55
ORCL 150320C00028000 C 03/20/15 28.0 11.25 12.75
ORCL 150320C00029000 C 03/20/15 29.0 10.15 11.75
ORCL 150320C00030000 C 03/20/15 30.0 9.80 10.25
ORCL 150320C00031000 C 03/20/15 31.0 8.45 9.25
ORCL 150320C00032000 C 03/20/15 32.0 7.55 8.30
ORCL 150320C00033000 C 03/20/15 33.0 6.70 7.40
ORCL 150320C00034000 C 03/20/15 34.0 6.20 6.40
ORCL 150320C00035000 C 03/20/15 35.0 5.35 5.60
ORCL 150320C00036000 C 03/20/15 36.0 4.55 4.80
ORCL 150320C00037000 C 03/20/15 37.0 3.80 3.95
ORCL 150320C00038000 C 03/20/15 38.0 3.15 3.25
ORCL 150320C00039000 C 03/20/15 39.0 2.54 2.61
ORCL 150320C00040000 C 03/20/15 40.0 2.01 2.08
ORCL 150320C00041000 C 03/20/15 41.0 1.56 1.63
ORCL 150320C00042000 C 03/20/15 42.0 1.19 1.25
ORCL 150320C00043000 C 03/20/15 43.0 0.89 0.94
ORCL 150320C00044000 C 03/20/15 44.0 0.65 0.70
ORCL 150320C00045000 C 03/20/15 45.0 0.47 0.51
ORCL 150320C00046000 C 03/20/15 46.0 0.33 0.38
ORCL 150320C00047000 C 03/20/15 47.0 0.23 0.28
ORCL 150320C00048000 C 03/20/15 48.0 0.16 0.20
ORCL 150320C00049000 C 03/20/15 49.0 0.11 0.15
ORCL 150320C00050000 C 03/20/15 50.0 0.07 0.12
ORCL 150320P00020000 P 03/20/15 20.0 0.01 0.04
ORCL 150320P00021000 P 03/20/15 21.0 0.02 0.04
ORCL 150320P00023000 P 03/20/15 23.0 0.03 0.08
ORCL 150320P00024000 P 03/20/15 24.0 0.05 0.09
ORCL 150320P00025000 P 03/20/15 25.0 0.06 0.11
ORCL 150320P00026000 P 03/20/15 26.0 0.07 0.13
ORCL 150320P00027000 P 03/20/15 27.0 0.09 0.14
ORCL 150320P00028000 P 03/20/15 28.0 0.12 0.16
ORCL 150320P00029000 P 03/20/15 29.0 0.16 0.18
ORCL 150320P00030000 P 03/20/15 30.0 0.19 0.23
ORCL 150320P00031000 P 03/20/15 31.0 0.24 0.29
ORCL 150320P00032000 P 03/20/15 32.0 0.31 0.35
ORCL 150320P00033000 P 03/20/15 33.0 0.41 0.45
ORCL 150320P00034000 P 03/20/15 34.0 0.52 0.57
ORCL 150320P00035000 P 03/20/15 35.0 0.68 0.73
ORCL 150320P00036000 P 03/20/15 36.0 0.88 0.93
ORCL 150320P00037000 P 03/20/15 37.0 1.13 1.19
ORCL 150320P00038000 P 03/20/15 38.0 1.45 1.51
ORCL 150320P00039000 P 03/20/15 39.0 1.84 1.91
ORCL 150320P00040000 P 03/20/15 40.0 2.33 2.37
ORCL 150320P00041000 P 03/20/15 41.0 2.85 2.93
ORCL 150320P00042000 P 03/20/15 42.0 3.45 3.55
ORCL 150320P00043000 P 03/20/15 43.0 4.15 4.30
ORCL 150320P00044000 P 03/20/15 44.0 4.90 5.05
ORCL 150320P00045000 P 03/20/15 45.0 5.70 5.85
ORCL 150320P00046000 P 03/20/15 46.0 6.55 6.70
ORCL 150320P00047000 P 03/20/15 47.0 7.25 8.00
ORCL 150320P00048000 P 03/20/15 48.0 8.05 9.00
ORCL 150320P00049000 P 03/20/15 49.0 8.95 9.95
ORCL 150320P00050000 P 03/20/15 50.0 9.90 10.95
ORCL 160115C00018000 C 01/15/16 18.0 19.50 24.05
ORCL 160115C00020000 C 01/15/16 20.0 17.50 22.05
ORCL 160115C00023000 C 01/15/16 23.0 16.25 17.65
ORCL 160115C00025000 C 01/15/16 25.0 14.60 15.35
ORCL 160115C00028000 C 01/15/16 28.0 11.70 12.75
ORCL 160115C00030000 C 01/15/16 30.0 10.55 10.75
ORCL 160115C00032000 C 01/15/16 32.0 8.85 9.10
ORCL 160115C00035000 C 01/15/16 35.0 6.65 6.90
ORCL 160115C00037000 C 01/15/16 37.0 5.35 5.50
ORCL 160115C00040000 C 01/15/16 40.0 3.80 3.85
ORCL 160115C00042000 C 01/15/16 42.0 2.90 2.98
ORCL 160115C00045000 C 01/15/16 45.0 1.93 1.99
ORCL 160115C00047000 C 01/15/16 47.0 1.44 1.51
ORCL 160115C00050000 C 01/15/16 50.0 0.91 0.98
ORCL 160115C00055000 C 01/15/16 55.0 0.42 0.48
ORCL 160115C00060000 C 01/15/16 60.0 0.19 0.24
ORCL 160115P00018000 P 01/15/16 18.0 0.12 0.17
ORCL 160115P00020000 P 01/15/16 20.0 0.17 0.21
ORCL 160115P00023000 P 01/15/16 23.0 0.31 0.35
ORCL 160115P00025000 P 01/15/16 25.0 0.44 0.48
ORCL 160115P00028000 P 01/15/16 28.0 0.73 0.75
ORCL 160115P00030000 P 01/15/16 30.0 1.02 1.03
ORCL 160115P00032000 P 01/15/16 32.0 1.41 1.47
ORCL 160115P00035000 P 01/15/16 35.0 2.19 2.27
ORCL 160115P00037000 P 01/15/16 37.0 2.90 2.99
ORCL 160115P00040000 P 01/15/16 40.0 4.25 4.40
ORCL 160115P00042000 P 01/15/16 42.0 5.40 5.55
ORCL 160115P00045000 P 01/15/16 45.0 7.40 7.50
ORCL 160115P00047000 P 01/15/16 47.0 8.85 9.05
ORCL 160115P00050000 P 01/15/16 50.0 11.25 11.55
ORCL 160115P00055000 P 01/15/16 55.0 15.20 16.40
ORCL 160115P00060000 P 01/15/16 60.0 19.90 21.25

OPRA data is delayed 15 minutes.