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 (2016-02-12)Premium Content

Oracle Corp (ORCL)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160506C00032000 C 05/06/16 32.0 7.15 7.45
ORCL 160506C00033000 C 05/06/16 33.0 6.15 6.45
ORCL 160506C00033500 C 05/06/16 33.5 5.65 5.95
ORCL 160506C00034000 C 05/06/16 34.0 5.15 5.40
ORCL 160506C00034500 C 05/06/16 34.5 4.65 4.95
ORCL 160506C00035000 C 05/06/16 35.0 4.15 4.45
ORCL 160506C00035500 C 05/06/16 35.5 3.65 3.90
ORCL 160506C00036000 C 05/06/16 36.0 3.15 3.40
ORCL 160506C00036500 C 05/06/16 36.5 2.61 2.91
ORCL 160506C00037000 C 05/06/16 37.0 2.23 2.41
ORCL 160506C00037500 C 05/06/16 37.5 1.63 1.92
ORCL 160506C00038000 C 05/06/16 38.0 1.16 1.39
ORCL 160506C00038500 C 05/06/16 38.5 0.84 0.91
ORCL 160506C00039000 C 05/06/16 39.0 0.44 0.46
ORCL 160506C00039500 C 05/06/16 39.5 0.16 0.18
ORCL 160506C00040000 C 05/06/16 40.0 0.03 0.05
ORCL 160506C00040500 C 05/06/16 40.5 0.00 0.02
ORCL 160506C00041000 C 05/06/16 41.0 0.00 0.01
ORCL 160506C00041500 C 05/06/16 41.5 0.00 0.01
ORCL 160506C00042000 C 05/06/16 42.0 0.00 0.02
ORCL 160506C00042500 C 05/06/16 42.5 0.00 0.02
ORCL 160506C00043000 C 05/06/16 43.0 0.00 0.02
ORCL 160506C00043500 C 05/06/16 43.5 0.00 0.05
ORCL 160506C00044000 C 05/06/16 44.0 0.00 0.05
ORCL 160506C00044500 C 05/06/16 44.5 0.00 0.05
ORCL 160506C00045000 C 05/06/16 45.0 0.00 0.05
ORCL 160506C00045500 C 05/06/16 45.5 0.00 0.05
ORCL 160506C00046000 C 05/06/16 46.0 0.00 0.05
ORCL 160506C00046500 C 05/06/16 46.5 0.00 0.05
ORCL 160506C00047000 C 05/06/16 47.0 0.00 0.05
ORCL 160506C00047500 C 05/06/16 47.5 0.00 0.05
ORCL 160506C00048000 C 05/06/16 48.0 0.00 0.05
ORCL 160506C00048500 C 05/06/16 48.5 0.00 0.05
ORCL 160506C00049000 C 05/06/16 49.0 0.00 0.05
ORCL 160506C00050000 C 05/06/16 50.0 0.00 0.05
ORCL 160506P00032000 P 05/06/16 32.0 0.00 0.05
ORCL 160506P00033000 P 05/06/16 33.0 0.00 0.05
ORCL 160506P00033500 P 05/06/16 33.5 0.00 0.05
ORCL 160506P00034000 P 05/06/16 34.0 0.00 0.05
ORCL 160506P00034500 P 05/06/16 34.5 0.00 0.05
ORCL 160506P00035000 P 05/06/16 35.0 0.00 0.05
ORCL 160506P00035500 P 05/06/16 35.5 0.00 0.03
ORCL 160506P00036000 P 05/06/16 36.0 0.00 0.03
ORCL 160506P00036500 P 05/06/16 36.5 0.00 0.02
ORCL 160506P00037000 P 05/06/16 37.0 0.00 0.01
ORCL 160506P00037500 P 05/06/16 37.5 0.00 0.02
ORCL 160506P00038000 P 05/06/16 38.0 0.01 0.03
ORCL 160506P00038500 P 05/06/16 38.5 0.05 0.07
ORCL 160506P00039000 P 05/06/16 39.0 0.14 0.16
ORCL 160506P00039500 P 05/06/16 39.5 0.36 0.39
ORCL 160506P00040000 P 05/06/16 40.0 0.72 0.77
ORCL 160506P00040500 P 05/06/16 40.5 1.14 1.29
ORCL 160506P00041000 P 05/06/16 41.0 1.63 1.80
ORCL 160506P00041500 P 05/06/16 41.5 2.13 2.29
ORCL 160506P00042000 P 05/06/16 42.0 2.62 2.78
ORCL 160506P00042500 P 05/06/16 42.5 3.10 3.30
ORCL 160506P00043000 P 05/06/16 43.0 3.25 3.90
ORCL 160506P00043500 P 05/06/16 43.5 4.10 4.30
ORCL 160506P00044000 P 05/06/16 44.0 4.60 4.80
ORCL 160506P00044500 P 05/06/16 44.5 4.75 5.40
ORCL 160506P00045000 P 05/06/16 45.0 5.60 5.80
ORCL 160506P00045500 P 05/06/16 45.5 6.10 6.30
ORCL 160506P00046000 P 05/06/16 46.0 6.15 6.90
ORCL 160506P00046500 P 05/06/16 46.5 7.10 7.30
ORCL 160506P00047000 P 05/06/16 47.0 7.05 8.05
ORCL 160506P00047500 P 05/06/16 47.5 8.10 8.35
ORCL 160506P00048000 P 05/06/16 48.0 8.05 9.05
ORCL 160506P00048500 P 05/06/16 48.5 9.10 9.35
ORCL 160506P00049000 P 05/06/16 49.0 9.60 9.85
ORCL 160506P00050000 P 05/06/16 50.0 10.55 10.90
ORCL 160513C00032000 C 05/13/16 32.0 7.00 7.40
ORCL 160513C00033000 C 05/13/16 33.0 6.00 6.70
ORCL 160513C00033500 C 05/13/16 33.5 5.60 5.90
ORCL 160513C00034000 C 05/13/16 34.0 5.10 5.40
ORCL 160513C00034500 C 05/13/16 34.5 4.60 4.95
ORCL 160513C00035000 C 05/13/16 35.0 4.10 4.40
ORCL 160513C00035500 C 05/13/16 35.5 3.60 3.90
ORCL 160513C00036000 C 05/13/16 36.0 3.15 3.45
ORCL 160513C00036500 C 05/13/16 36.5 2.66 2.92
ORCL 160513C00037000 C 05/13/16 37.0 2.19 2.44
ORCL 160513C00037500 C 05/13/16 37.5 1.86 1.96
ORCL 160513C00038000 C 05/13/16 38.0 1.43 1.51
ORCL 160513C00038500 C 05/13/16 38.5 1.02 1.06
ORCL 160513C00039000 C 05/13/16 39.0 0.66 0.69
ORCL 160513C00039500 C 05/13/16 39.5 0.38 0.40
ORCL 160513C00040000 C 05/13/16 40.0 0.18 0.21
ORCL 160513C00040500 C 05/13/16 40.5 0.08 0.10
ORCL 160513C00041000 C 05/13/16 41.0 0.03 0.05
ORCL 160513C00041500 C 05/13/16 41.5 0.01 0.02
ORCL 160513C00042000 C 05/13/16 42.0 0.00 0.02
ORCL 160513C00042500 C 05/13/16 42.5 0.00 0.03
ORCL 160513C00043000 C 05/13/16 43.0 0.00 0.05
ORCL 160513C00043500 C 05/13/16 43.5 0.00 0.05
ORCL 160513C00044000 C 05/13/16 44.0 0.00 0.05
ORCL 160513C00044500 C 05/13/16 44.5 0.00 0.05
ORCL 160513C00045000 C 05/13/16 45.0 0.00 0.05
ORCL 160513C00045500 C 05/13/16 45.5 0.00 0.05
ORCL 160513C00046000 C 05/13/16 46.0 0.00 0.05
ORCL 160513C00046500 C 05/13/16 46.5 0.00 0.05
ORCL 160513C00047000 C 05/13/16 47.0 0.00 0.05
ORCL 160513C00047500 C 05/13/16 47.5 0.00 0.05
ORCL 160513C00048000 C 05/13/16 48.0 0.00 0.05
ORCL 160513C00048500 C 05/13/16 48.5 0.00 0.05
ORCL 160513C00049000 C 05/13/16 49.0 0.00 0.05
ORCL 160513C00050000 C 05/13/16 50.0 0.00 0.05
ORCL 160513P00032000 P 05/13/16 32.0 0.00 0.02
ORCL 160513P00033000 P 05/13/16 33.0 0.00 0.02
ORCL 160513P00033500 P 05/13/16 33.5 0.00 0.02
ORCL 160513P00034000 P 05/13/16 34.0 0.00 0.02
ORCL 160513P00034500 P 05/13/16 34.5 0.00 0.02
ORCL 160513P00035000 P 05/13/16 35.0 0.00 0.03
ORCL 160513P00035500 P 05/13/16 35.5 0.01 0.03
ORCL 160513P00036000 P 05/13/16 36.0 0.02 0.04
ORCL 160513P00036500 P 05/13/16 36.5 0.03 0.05
ORCL 160513P00037000 P 05/13/16 37.0 0.05 0.07
ORCL 160513P00037500 P 05/13/16 37.5 0.08 0.10
ORCL 160513P00038000 P 05/13/16 38.0 0.13 0.16
ORCL 160513P00038500 P 05/13/16 38.5 0.22 0.24
ORCL 160513P00039000 P 05/13/16 39.0 0.36 0.38
ORCL 160513P00039500 P 05/13/16 39.5 0.58 0.61
ORCL 160513P00040000 P 05/13/16 40.0 0.88 0.92
ORCL 160513P00040500 P 05/13/16 40.5 1.27 1.32
ORCL 160513P00041000 P 05/13/16 41.0 1.63 1.80
ORCL 160513P00041500 P 05/13/16 41.5 2.13 2.40
ORCL 160513P00042000 P 05/13/16 42.0 2.63 2.89
ORCL 160513P00042500 P 05/13/16 42.5 3.10 3.40
ORCL 160513P00043000 P 05/13/16 43.0 3.55 3.80
ORCL 160513P00043500 P 05/13/16 43.5 4.10 4.40
ORCL 160513P00044000 P 05/13/16 44.0 4.50 4.90
ORCL 160513P00044500 P 05/13/16 44.5 5.00 5.40
ORCL 160513P00045000 P 05/13/16 45.0 5.15 6.05
ORCL 160513P00045500 P 05/13/16 45.5 6.10 6.30
ORCL 160513P00046000 P 05/13/16 46.0 6.55 6.90
ORCL 160513P00046500 P 05/13/16 46.5 7.00 7.40
ORCL 160513P00047000 P 05/13/16 47.0 7.55 7.90
ORCL 160513P00047500 P 05/13/16 47.5 8.05 8.40
ORCL 160513P00048000 P 05/13/16 48.0 8.55 8.90
ORCL 160513P00048500 P 05/13/16 48.5 9.05 9.40
ORCL 160513P00049000 P 05/13/16 49.0 9.55 9.90
ORCL 160513P00050000 P 05/13/16 50.0 10.30 10.90
ORCL 160520C00024000 C 05/20/16 24.0 15.10 15.40
ORCL 160520C00025000 C 05/20/16 25.0 13.95 14.40
ORCL 160520C00026000 C 05/20/16 26.0 12.95 13.65
ORCL 160520C00027000 C 05/20/16 27.0 11.95 12.65
ORCL 160520C00028000 C 05/20/16 28.0 10.95 11.65
ORCL 160520C00029000 C 05/20/16 29.0 9.95 10.65
ORCL 160520C00030000 C 05/20/16 30.0 9.10 9.45
ORCL 160520C00030500 C 05/20/16 30.5 8.60 9.00
ORCL 160520C00031000 C 05/20/16 31.0 8.05 8.40
ORCL 160520C00031500 C 05/20/16 31.5 7.60 7.90
ORCL 160520C00032000 C 05/20/16 32.0 7.10 7.40
ORCL 160520C00032500 C 05/20/16 32.5 6.60 6.90
ORCL 160520C00033000 C 05/20/16 33.0 6.20 6.40
ORCL 160520C00033500 C 05/20/16 33.5 5.70 5.90
ORCL 160520C00034000 C 05/20/16 34.0 5.15 5.40
ORCL 160520C00034500 C 05/20/16 34.5 4.65 4.95
ORCL 160520C00035000 C 05/20/16 35.0 4.15 4.45
ORCL 160520C00035500 C 05/20/16 35.5 3.75 3.95
ORCL 160520C00036000 C 05/20/16 36.0 3.25 3.45
ORCL 160520C00036500 C 05/20/16 36.5 2.74 2.97
ORCL 160520C00037000 C 05/20/16 37.0 2.40 2.50
ORCL 160520C00037500 C 05/20/16 37.5 1.96 2.05
ORCL 160520C00038000 C 05/20/16 38.0 1.54 1.58
ORCL 160520C00038500 C 05/20/16 38.5 1.15 1.19
ORCL 160520C00039000 C 05/20/16 39.0 0.81 0.84
ORCL 160520C00039500 C 05/20/16 39.5 0.53 0.55
ORCL 160520C00040000 C 05/20/16 40.0 0.32 0.34
ORCL 160520C00040500 C 05/20/16 40.5 0.17 0.19
ORCL 160520C00041000 C 05/20/16 41.0 0.09 0.10
ORCL 160520C00041500 C 05/20/16 41.5 0.04 0.06
ORCL 160520C00042000 C 05/20/16 42.0 0.02 0.03
ORCL 160520C00042500 C 05/20/16 42.5 0.01 0.02
ORCL 160520C00043000 C 05/20/16 43.0 0.00 0.02
ORCL 160520C00043500 C 05/20/16 43.5 0.00 0.02
ORCL 160520C00044000 C 05/20/16 44.0 0.00 0.03
ORCL 160520C00044500 C 05/20/16 44.5 0.00 0.03
ORCL 160520C00045000 C 05/20/16 45.0 0.00 0.03
ORCL 160520C00045500 C 05/20/16 45.5 0.00 0.03
ORCL 160520C00046000 C 05/20/16 46.0 0.00 0.03
ORCL 160520C00046500 C 05/20/16 46.5 0.00 0.03
ORCL 160520C00047000 C 05/20/16 47.0 0.00 0.03
ORCL 160520C00047500 C 05/20/16 47.5 0.00 0.02
ORCL 160520C00048000 C 05/20/16 48.0 0.00 0.02
ORCL 160520C00048500 C 05/20/16 48.5 0.00 0.02
ORCL 160520C00049000 C 05/20/16 49.0 0.00 0.02
ORCL 160520C00050000 C 05/20/16 50.0 0.00 0.02
ORCL 160520P00024000 P 05/20/16 24.0 0.00 0.03
ORCL 160520P00025000 P 05/20/16 25.0 0.00 0.03
ORCL 160520P00026000 P 05/20/16 26.0 0.00 0.03
ORCL 160520P00027000 P 05/20/16 27.0 0.00 0.03
ORCL 160520P00028000 P 05/20/16 28.0 0.00 0.03
ORCL 160520P00029000 P 05/20/16 29.0 0.00 0.03
ORCL 160520P00030000 P 05/20/16 30.0 0.00 0.03
ORCL 160520P00030500 P 05/20/16 30.5 0.00 0.03
ORCL 160520P00031000 P 05/20/16 31.0 0.00 0.02
ORCL 160520P00031500 P 05/20/16 31.5 0.00 0.02
ORCL 160520P00032000 P 05/20/16 32.0 0.00 0.02
ORCL 160520P00032500 P 05/20/16 32.5 0.00 0.02
ORCL 160520P00033000 P 05/20/16 33.0 0.00 0.02
ORCL 160520P00033500 P 05/20/16 33.5 0.00 0.03
ORCL 160520P00034000 P 05/20/16 34.0 0.01 0.03
ORCL 160520P00034500 P 05/20/16 34.5 0.02 0.04
ORCL 160520P00035000 P 05/20/16 35.0 0.03 0.05
ORCL 160520P00035500 P 05/20/16 35.5 0.04 0.06
ORCL 160520P00036000 P 05/20/16 36.0 0.06 0.08
ORCL 160520P00036500 P 05/20/16 36.5 0.09 0.11
ORCL 160520P00037000 P 05/20/16 37.0 0.12 0.14
ORCL 160520P00037500 P 05/20/16 37.5 0.17 0.19
ORCL 160520P00038000 P 05/20/16 38.0 0.25 0.27
ORCL 160520P00038500 P 05/20/16 38.5 0.35 0.38
ORCL 160520P00039000 P 05/20/16 39.0 0.51 0.54
ORCL 160520P00039500 P 05/20/16 39.5 0.72 0.75
ORCL 160520P00040000 P 05/20/16 40.0 1.00 1.04
ORCL 160520P00040500 P 05/20/16 40.5 1.36 1.40
ORCL 160520P00041000 P 05/20/16 41.0 1.73 1.81
ORCL 160520P00041500 P 05/20/16 41.5 2.18 2.36
ORCL 160520P00042000 P 05/20/16 42.0 2.65 2.91
ORCL 160520P00042500 P 05/20/16 42.5 3.10 3.40
ORCL 160520P00043000 P 05/20/16 43.0 3.60 3.90
ORCL 160520P00043500 P 05/20/16 43.5 4.10 4.40
ORCL 160520P00044000 P 05/20/16 44.0 4.60 4.90
ORCL 160520P00044500 P 05/20/16 44.5 5.10 5.40
ORCL 160520P00045000 P 05/20/16 45.0 5.60 5.90
ORCL 160520P00045500 P 05/20/16 45.5 6.10 6.40
ORCL 160520P00046000 P 05/20/16 46.0 6.55 6.90
ORCL 160520P00046500 P 05/20/16 46.5 7.10 7.40
ORCL 160520P00047000 P 05/20/16 47.0 7.60 7.90
ORCL 160520P00047500 P 05/20/16 47.5 8.10 8.40
ORCL 160520P00048000 P 05/20/16 48.0 8.60 8.90
ORCL 160520P00048500 P 05/20/16 48.5 9.10 9.40
ORCL 160520P00049000 P 05/20/16 49.0 9.60 9.90
ORCL 160520P00050000 P 05/20/16 50.0 10.05 11.00
ORCL 160527C00031000 C 05/27/16 31.0 8.05 8.90
ORCL 160527C00032000 C 05/27/16 32.0 7.10 7.65
ORCL 160527C00033000 C 05/27/16 33.0 6.10 6.65
ORCL 160527C00033500 C 05/27/16 33.5 5.65 6.00
ORCL 160527C00034000 C 05/27/16 34.0 5.15 5.50
ORCL 160527C00034500 C 05/27/16 34.5 4.65 5.00
ORCL 160527C00035000 C 05/27/16 35.0 4.15 4.50
ORCL 160527C00035500 C 05/27/16 35.5 3.70 4.25
ORCL 160527C00036000 C 05/27/16 36.0 3.20 3.75
ORCL 160527C00036500 C 05/27/16 36.5 2.72 3.25
ORCL 160527C00037000 C 05/27/16 37.0 2.48 2.58
ORCL 160527C00037500 C 05/27/16 37.5 2.04 2.13
ORCL 160527C00038000 C 05/27/16 38.0 1.64 1.70
ORCL 160527C00038500 C 05/27/16 38.5 1.26 1.30
ORCL 160527C00039000 C 05/27/16 39.0 0.93 0.97
ORCL 160527C00039500 C 05/27/16 39.5 0.65 0.69
ORCL 160527C00040000 C 05/27/16 40.0 0.42 0.46
ORCL 160527C00040500 C 05/27/16 40.5 0.26 0.29
ORCL 160527C00041000 C 05/27/16 41.0 0.14 0.18
ORCL 160527C00041500 C 05/27/16 41.5 0.07 0.12
ORCL 160527C00042000 C 05/27/16 42.0 0.03 0.08
ORCL 160527C00042500 C 05/27/16 42.5 0.01 0.05
ORCL 160527C00043000 C 05/27/16 43.0 0.00 0.04
ORCL 160527C00043500 C 05/27/16 43.5 0.00 0.05
ORCL 160527C00044000 C 05/27/16 44.0 0.00 0.05
ORCL 160527C00044500 C 05/27/16 44.5 0.00 0.05
ORCL 160527C00045000 C 05/27/16 45.0 0.00 0.05
ORCL 160527C00045500 C 05/27/16 45.5 0.00 0.05
ORCL 160527C00046000 C 05/27/16 46.0 0.00 0.05
ORCL 160527C00046500 C 05/27/16 46.5 0.00 0.05
ORCL 160527C00047000 C 05/27/16 47.0 0.00 0.05
ORCL 160527C00047500 C 05/27/16 47.5 0.00 0.05
ORCL 160527C00048000 C 05/27/16 48.0 0.00 0.05
ORCL 160527C00048500 C 05/27/16 48.5 0.00 0.05
ORCL 160527C00049000 C 05/27/16 49.0 0.00 0.05
ORCL 160527C00050000 C 05/27/16 50.0 0.00 0.05
ORCL 160527P00031000 P 05/27/16 31.0 0.00 0.06
ORCL 160527P00032000 P 05/27/16 32.0 0.00 0.07
ORCL 160527P00033000 P 05/27/16 33.0 0.00 0.08
ORCL 160527P00033500 P 05/27/16 33.5 0.01 0.09
ORCL 160527P00034000 P 05/27/16 34.0 0.02 0.09
ORCL 160527P00034500 P 05/27/16 34.5 0.04 0.11
ORCL 160527P00035000 P 05/27/16 35.0 0.05 0.13
ORCL 160527P00035500 P 05/27/16 35.5 0.08 0.15
ORCL 160527P00036000 P 05/27/16 36.0 0.10 0.15
ORCL 160527P00036500 P 05/27/16 36.5 0.13 0.18
ORCL 160527P00037000 P 05/27/16 37.0 0.18 0.23
ORCL 160527P00037500 P 05/27/16 37.5 0.25 0.28
ORCL 160527P00038000 P 05/27/16 38.0 0.33 0.37
ORCL 160527P00038500 P 05/27/16 38.5 0.45 0.49
ORCL 160527P00039000 P 05/27/16 39.0 0.62 0.66
ORCL 160527P00039500 P 05/27/16 39.5 0.84 0.88
ORCL 160527P00040000 P 05/27/16 40.0 1.11 1.16
ORCL 160527P00040500 P 05/27/16 40.5 1.44 1.50
ORCL 160527P00041000 P 05/27/16 41.0 1.83 1.89
ORCL 160527P00041500 P 05/27/16 41.5 2.07 2.48
ORCL 160527P00042000 P 05/27/16 42.0 2.45 2.95
ORCL 160527P00042500 P 05/27/16 42.5 2.91 3.45
ORCL 160527P00043000 P 05/27/16 43.0 3.35 3.90
ORCL 160527P00043500 P 05/27/16 43.5 3.85 4.40
ORCL 160527P00044000 P 05/27/16 44.0 4.40 4.90
ORCL 160527P00044500 P 05/27/16 44.5 3.50 5.40
ORCL 160527P00045000 P 05/27/16 45.0 4.90 6.05
ORCL 160527P00045500 P 05/27/16 45.5 4.50 7.80
ORCL 160527P00046000 P 05/27/16 46.0 5.00 8.15
ORCL 160527P00046500 P 05/27/16 46.5 5.50 8.65
ORCL 160527P00047000 P 05/27/16 47.0 7.30 7.95
ORCL 160527P00047500 P 05/27/16 47.5 6.45 8.65
ORCL 160527P00048000 P 05/27/16 48.0 8.30 9.20
ORCL 160527P00048500 P 05/27/16 48.5 7.50 10.80
ORCL 160527P00049000 P 05/27/16 49.0 7.95 11.30
ORCL 160527P00050000 P 05/27/16 50.0 10.05 11.00
ORCL 160603C00032000 C 06/03/16 32.0 7.05 7.75
ORCL 160603C00033000 C 06/03/16 33.0 6.15 6.70
ORCL 160603C00034000 C 06/03/16 34.0 5.15 5.75
ORCL 160603C00034500 C 06/03/16 34.5 4.70 5.25
ORCL 160603C00035000 C 06/03/16 35.0 4.20 4.75
ORCL 160603C00035500 C 06/03/16 35.5 3.75 4.30
ORCL 160603C00036000 C 06/03/16 36.0 3.30 3.80
ORCL 160603C00036500 C 06/03/16 36.5 2.85 3.10
ORCL 160603C00037000 C 06/03/16 37.0 2.54 2.65
ORCL 160603C00037500 C 06/03/16 37.5 2.11 2.22
ORCL 160603C00038000 C 06/03/16 38.0 1.71 1.81
ORCL 160603C00038500 C 06/03/16 38.5 1.35 1.39
ORCL 160603C00039000 C 06/03/16 39.0 1.02 1.07
ORCL 160603C00039500 C 06/03/16 39.5 0.74 0.77
ORCL 160603C00040000 C 06/03/16 40.0 0.51 0.54
ORCL 160603C00040500 C 06/03/16 40.5 0.34 0.36
ORCL 160603C00041000 C 06/03/16 41.0 0.20 0.25
ORCL 160603C00041500 C 06/03/16 41.5 0.12 0.16
ORCL 160603C00042000 C 06/03/16 42.0 0.05 0.11
ORCL 160603C00042500 C 06/03/16 42.5 0.02 0.08
ORCL 160603C00043000 C 06/03/16 43.0 0.00 0.06
ORCL 160603C00043500 C 06/03/16 43.5 0.00 0.05
ORCL 160603C00044000 C 06/03/16 44.0 0.00 0.05
ORCL 160603C00044500 C 06/03/16 44.5 0.00 0.05
ORCL 160603C00045000 C 06/03/16 45.0 0.00 0.05
ORCL 160603C00045500 C 06/03/16 45.5 0.00 0.05
ORCL 160603C00046000 C 06/03/16 46.0 0.00 0.05
ORCL 160603C00046500 C 06/03/16 46.5 0.00 0.05
ORCL 160603C00047000 C 06/03/16 47.0 0.00 0.05
ORCL 160603C00047500 C 06/03/16 47.5 0.00 0.05
ORCL 160603C00048000 C 06/03/16 48.0 0.00 0.05
ORCL 160603C00048500 C 06/03/16 48.5 0.00 0.05
ORCL 160603C00049000 C 06/03/16 49.0 0.00 0.05
ORCL 160603C00050000 C 06/03/16 50.0 0.00 0.05
ORCL 160603P00032000 P 06/03/16 32.0 0.00 0.07
ORCL 160603P00033000 P 06/03/16 33.0 0.01 0.10
ORCL 160603P00034000 P 06/03/16 34.0 0.04 0.12
ORCL 160603P00034500 P 06/03/16 34.5 0.06 0.12
ORCL 160603P00035000 P 06/03/16 35.0 0.08 0.12
ORCL 160603P00035500 P 06/03/16 35.5 0.10 0.18
ORCL 160603P00036000 P 06/03/16 36.0 0.14 0.21
ORCL 160603P00036500 P 06/03/16 36.5 0.18 0.25
ORCL 160603P00037000 P 06/03/16 37.0 0.23 0.31
ORCL 160603P00037500 P 06/03/16 37.5 0.31 0.34
ORCL 160603P00038000 P 06/03/16 38.0 0.40 0.44
ORCL 160603P00038500 P 06/03/16 38.5 0.53 0.57
ORCL 160603P00039000 P 06/03/16 39.0 0.70 0.74
ORCL 160603P00039500 P 06/03/16 39.5 0.91 0.97
ORCL 160603P00040000 P 06/03/16 40.0 1.16 1.25
ORCL 160603P00040500 P 06/03/16 40.5 1.49 1.57
ORCL 160603P00041000 P 06/03/16 41.0 1.85 1.94
ORCL 160603P00041500 P 06/03/16 41.5 2.06 2.50
ORCL 160603P00042000 P 06/03/16 42.0 2.48 2.97
ORCL 160603P00042500 P 06/03/16 42.5 2.94 3.45
ORCL 160603P00043000 P 06/03/16 43.0 3.35 3.95
ORCL 160603P00043500 P 06/03/16 43.5 3.75 4.40
ORCL 160603P00044000 P 06/03/16 44.0 4.25 4.90
ORCL 160603P00044500 P 06/03/16 44.5 4.80 5.40
ORCL 160603P00045000 P 06/03/16 45.0 5.15 5.90
ORCL 160603P00045500 P 06/03/16 45.5 5.60 6.80
ORCL 160603P00046000 P 06/03/16 46.0 6.05 8.05
ORCL 160603P00046500 P 06/03/16 46.5 6.65 7.75
ORCL 160603P00047000 P 06/03/16 47.0 5.95 9.30
ORCL 160603P00047500 P 06/03/16 47.5 6.45 8.55
ORCL 160603P00048000 P 06/03/16 48.0 6.95 10.30
ORCL 160603P00048500 P 06/03/16 48.5 7.50 9.65
ORCL 160603P00049000 P 06/03/16 49.0 7.90 11.30
ORCL 160603P00050000 P 06/03/16 50.0 10.05 11.00
ORCL 160610C00032000 C 06/10/16 32.0 7.15 7.95
ORCL 160610C00033000 C 06/10/16 33.0 6.15 6.90
ORCL 160610C00033500 C 06/10/16 33.5 5.65 6.30
ORCL 160610C00034000 C 06/10/16 34.0 5.20 5.95
ORCL 160610C00034500 C 06/10/16 34.5 4.65 5.35
ORCL 160610C00035000 C 06/10/16 35.0 4.25 4.70
ORCL 160610C00035500 C 06/10/16 35.5 3.75 4.45
ORCL 160610C00036000 C 06/10/16 36.0 3.35 3.85
ORCL 160610C00036500 C 06/10/16 36.5 3.00 3.15
ORCL 160610C00037000 C 06/10/16 37.0 2.60 2.72
ORCL 160610C00037500 C 06/10/16 37.5 2.18 2.30
ORCL 160610C00038000 C 06/10/16 38.0 1.79 1.91
ORCL 160610C00038500 C 06/10/16 38.5 1.43 1.48
ORCL 160610C00039000 C 06/10/16 39.0 1.11 1.16
ORCL 160610C00039500 C 06/10/16 39.5 0.81 0.87
ORCL 160610C00040000 C 06/10/16 40.0 0.60 0.64
ORCL 160610C00040500 C 06/10/16 40.5 0.41 0.45
ORCL 160610C00041000 C 06/10/16 41.0 0.28 0.32
ORCL 160610C00041500 C 06/10/16 41.5 0.17 0.21
ORCL 160610C00042000 C 06/10/16 42.0 0.09 0.13
ORCL 160610C00042500 C 06/10/16 42.5 0.03 0.10
ORCL 160610C00043000 C 06/10/16 43.0 0.01 0.07
ORCL 160610C00043500 C 06/10/16 43.5 0.00 0.06
ORCL 160610C00044000 C 06/10/16 44.0 0.00 0.06
ORCL 160610C00044500 C 06/10/16 44.5 0.00 0.05
ORCL 160610C00045000 C 06/10/16 45.0 0.00 0.05
ORCL 160610C00045500 C 06/10/16 45.5 0.00 0.05
ORCL 160610C00046000 C 06/10/16 46.0 0.00 0.05
ORCL 160610C00046500 C 06/10/16 46.5 0.00 0.05
ORCL 160610C00047000 C 06/10/16 47.0 0.00 0.05
ORCL 160610C00047500 C 06/10/16 47.5 0.00 0.05
ORCL 160610C00048000 C 06/10/16 48.0 0.00 0.05
ORCL 160610C00048500 C 06/10/16 48.5 0.00 0.05
ORCL 160610C00049000 C 06/10/16 49.0 0.00 0.05
ORCL 160610C00050000 C 06/10/16 50.0 0.00 0.05
ORCL 160610P00032000 P 06/10/16 32.0 0.01 0.10
ORCL 160610P00033000 P 06/10/16 33.0 0.04 0.12
ORCL 160610P00033500 P 06/10/16 33.5 0.05 0.13
ORCL 160610P00034000 P 06/10/16 34.0 0.07 0.15
ORCL 160610P00034500 P 06/10/16 34.5 0.09 0.17
ORCL 160610P00035000 P 06/10/16 35.0 0.11 0.19
ORCL 160610P00035500 P 06/10/16 35.5 0.14 0.22
ORCL 160610P00036000 P 06/10/16 36.0 0.18 0.26
ORCL 160610P00036500 P 06/10/16 36.5 0.23 0.30
ORCL 160610P00037000 P 06/10/16 37.0 0.30 0.33
ORCL 160610P00037500 P 06/10/16 37.5 0.39 0.41
ORCL 160610P00038000 P 06/10/16 38.0 0.49 0.52
ORCL 160610P00038500 P 06/10/16 38.5 0.62 0.66
ORCL 160610P00039000 P 06/10/16 39.0 0.80 0.85
ORCL 160610P00039500 P 06/10/16 39.5 1.00 1.06
ORCL 160610P00040000 P 06/10/16 40.0 1.25 1.32
ORCL 160610P00040500 P 06/10/16 40.5 1.57 1.65
ORCL 160610P00041000 P 06/10/16 41.0 1.91 2.01
ORCL 160610P00041500 P 06/10/16 41.5 2.29 2.41
ORCL 160610P00042000 P 06/10/16 42.0 2.68 3.05
ORCL 160610P00042500 P 06/10/16 42.5 2.94 3.50
ORCL 160610P00043000 P 06/10/16 43.0 3.25 3.95
ORCL 160610P00043500 P 06/10/16 43.5 3.85 4.45
ORCL 160610P00044000 P 06/10/16 44.0 4.25 4.90
ORCL 160610P00044500 P 06/10/16 44.5 4.75 5.65
ORCL 160610P00045000 P 06/10/16 45.0 5.10 5.95
ORCL 160610P00045500 P 06/10/16 45.5 5.40 6.80
ORCL 160610P00046000 P 06/10/16 46.0 5.85 7.30
ORCL 160610P00046500 P 06/10/16 46.5 6.40 7.55
ORCL 160610P00047000 P 06/10/16 47.0 5.95 9.30
ORCL 160610P00047500 P 06/10/16 47.5 6.50 9.80
ORCL 160610P00048000 P 06/10/16 48.0 6.95 10.30
ORCL 160610P00048500 P 06/10/16 48.5 7.45 10.80
ORCL 160610P00049000 P 06/10/16 49.0 8.00 11.30
ORCL 160610P00050000 P 06/10/16 50.0 10.05 11.00
ORCL 160617C00021000 C 06/17/16 21.0 17.70 19.30
ORCL 160617C00022000 C 06/17/16 22.0 17.00 17.60
ORCL 160617C00023000 C 06/17/16 23.0 16.00 16.60
ORCL 160617C00024000 C 06/17/16 24.0 15.00 15.60
ORCL 160617C00025000 C 06/17/16 25.0 14.00 14.60
ORCL 160617C00026000 C 06/17/16 26.0 12.70 14.20
ORCL 160617C00027000 C 06/17/16 27.0 12.05 12.45
ORCL 160617C00028000 C 06/17/16 28.0 11.00 11.80
ORCL 160617C00029000 C 06/17/16 29.0 10.05 10.60
ORCL 160617C00030000 C 06/17/16 30.0 9.15 9.45
ORCL 160617C00031000 C 06/17/16 31.0 8.20 8.50
ORCL 160617C00032000 C 06/17/16 32.0 7.20 7.50
ORCL 160617C00033000 C 06/17/16 33.0 6.25 6.55
ORCL 160617C00034000 C 06/17/16 34.0 5.30 5.60
ORCL 160617C00035000 C 06/17/16 35.0 4.40 4.65
ORCL 160617C00036000 C 06/17/16 36.0 3.65 3.80
ORCL 160617C00037000 C 06/17/16 37.0 2.84 2.92
ORCL 160617C00038000 C 06/17/16 38.0 2.10 2.16
ORCL 160617C00039000 C 06/17/16 39.0 1.46 1.49
ORCL 160617C00040000 C 06/17/16 40.0 0.94 0.97
ORCL 160617C00041000 C 06/17/16 41.0 0.55 0.58
ORCL 160617C00042000 C 06/17/16 42.0 0.30 0.32
ORCL 160617C00043000 C 06/17/16 43.0 0.14 0.16
ORCL 160617C00044000 C 06/17/16 44.0 0.06 0.08
ORCL 160617C00045000 C 06/17/16 45.0 0.02 0.04
ORCL 160617C00046000 C 06/17/16 46.0 0.01 0.02
ORCL 160617C00047000 C 06/17/16 47.0 0.01 0.02
ORCL 160617C00048000 C 06/17/16 48.0 0.00 0.02
ORCL 160617C00049000 C 06/17/16 49.0 0.00 0.02
ORCL 160617C00050000 C 06/17/16 50.0 0.00 0.02
ORCL 160617P00021000 P 06/17/16 21.0 0.00 0.03
ORCL 160617P00022000 P 06/17/16 22.0 0.00 0.03
ORCL 160617P00023000 P 06/17/16 23.0 0.00 0.04
ORCL 160617P00024000 P 06/17/16 24.0 0.00 0.01
ORCL 160617P00025000 P 06/17/16 25.0 0.00 0.02
ORCL 160617P00026000 P 06/17/16 26.0 0.00 0.02
ORCL 160617P00027000 P 06/17/16 27.0 0.01 0.02
ORCL 160617P00028000 P 06/17/16 28.0 0.01 0.03
ORCL 160617P00029000 P 06/17/16 29.0 0.02 0.04
ORCL 160617P00030000 P 06/17/16 30.0 0.04 0.05
ORCL 160617P00031000 P 06/17/16 31.0 0.05 0.07
ORCL 160617P00032000 P 06/17/16 32.0 0.08 0.10
ORCL 160617P00033000 P 06/17/16 33.0 0.11 0.13
ORCL 160617P00034000 P 06/17/16 34.0 0.17 0.19
ORCL 160617P00035000 P 06/17/16 35.0 0.25 0.27
ORCL 160617P00036000 P 06/17/16 36.0 0.37 0.39
ORCL 160617P00037000 P 06/17/16 37.0 0.54 0.56
ORCL 160617P00038000 P 06/17/16 38.0 0.79 0.82
ORCL 160617P00039000 P 06/17/16 39.0 1.14 1.17
ORCL 160617P00040000 P 06/17/16 40.0 1.62 1.65
ORCL 160617P00041000 P 06/17/16 41.0 2.23 2.27
ORCL 160617P00042000 P 06/17/16 42.0 2.93 3.05
ORCL 160617P00043000 P 06/17/16 43.0 3.70 4.00
ORCL 160617P00044000 P 06/17/16 44.0 4.65 4.85
ORCL 160617P00045000 P 06/17/16 45.0 5.60 5.90
ORCL 160617P00046000 P 06/17/16 46.0 6.60 6.90
ORCL 160617P00047000 P 06/17/16 47.0 7.15 8.00
ORCL 160617P00048000 P 06/17/16 48.0 8.60 8.90
ORCL 160617P00049000 P 06/17/16 49.0 9.35 10.05
ORCL 160617P00050000 P 06/17/16 50.0 10.05 11.05
ORCL 160715C00024000 C 07/15/16 24.0 14.70 16.20
ORCL 160715C00025000 C 07/15/16 25.0 14.00 14.80
ORCL 160715C00026000 C 07/15/16 26.0 13.10 13.80
ORCL 160715C00027000 C 07/15/16 27.0 12.15 12.70
ORCL 160715C00028000 C 07/15/16 28.0 11.10 11.85
ORCL 160715C00029000 C 07/15/16 29.0 10.05 10.85
ORCL 160715C00030000 C 07/15/16 30.0 9.20 9.75
ORCL 160715C00031000 C 07/15/16 31.0 8.25 8.80
ORCL 160715C00032000 C 07/15/16 32.0 7.30 7.80
ORCL 160715C00033000 C 07/15/16 33.0 6.35 6.65
ORCL 160715C00034000 C 07/15/16 34.0 5.45 5.70
ORCL 160715C00035000 C 07/15/16 35.0 4.70 4.75
ORCL 160715C00036000 C 07/15/16 36.0 3.80 3.95
ORCL 160715C00037000 C 07/15/16 37.0 3.05 3.10
ORCL 160715C00038000 C 07/15/16 38.0 2.33 2.36
ORCL 160715C00039000 C 07/15/16 39.0 1.69 1.73
ORCL 160715C00040000 C 07/15/16 40.0 1.17 1.20
ORCL 160715C00041000 C 07/15/16 41.0 0.76 0.79
ORCL 160715C00042000 C 07/15/16 42.0 0.46 0.49
ORCL 160715C00043000 C 07/15/16 43.0 0.26 0.28
ORCL 160715C00044000 C 07/15/16 44.0 0.14 0.16
ORCL 160715C00045000 C 07/15/16 45.0 0.06 0.10
ORCL 160715C00046000 C 07/15/16 46.0 0.03 0.06
ORCL 160715C00047000 C 07/15/16 47.0 0.01 0.04
ORCL 160715C00048000 C 07/15/16 48.0 0.00 0.03
ORCL 160715C00049000 C 07/15/16 49.0 0.00 0.02
ORCL 160715C00050000 C 07/15/16 50.0 0.00 0.02
ORCL 160715P00024000 P 07/15/16 24.0 0.02 0.06
ORCL 160715P00025000 P 07/15/16 25.0 0.02 0.07
ORCL 160715P00026000 P 07/15/16 26.0 0.03 0.07
ORCL 160715P00027000 P 07/15/16 27.0 0.04 0.08
ORCL 160715P00028000 P 07/15/16 28.0 0.05 0.09
ORCL 160715P00029000 P 07/15/16 29.0 0.07 0.11
ORCL 160715P00030000 P 07/15/16 30.0 0.10 0.13
ORCL 160715P00031000 P 07/15/16 31.0 0.13 0.15
ORCL 160715P00032000 P 07/15/16 32.0 0.17 0.19
ORCL 160715P00033000 P 07/15/16 33.0 0.23 0.25
ORCL 160715P00034000 P 07/15/16 34.0 0.32 0.33
ORCL 160715P00035000 P 07/15/16 35.0 0.42 0.45
ORCL 160715P00036000 P 07/15/16 36.0 0.58 0.61
ORCL 160715P00037000 P 07/15/16 37.0 0.79 0.82
ORCL 160715P00038000 P 07/15/16 38.0 1.08 1.11
ORCL 160715P00039000 P 07/15/16 39.0 1.47 1.50
ORCL 160715P00040000 P 07/15/16 40.0 1.95 1.98
ORCL 160715P00041000 P 07/15/16 41.0 2.54 2.58
ORCL 160715P00042000 P 07/15/16 42.0 3.25 3.30
ORCL 160715P00043000 P 07/15/16 43.0 4.05 4.10
ORCL 160715P00044000 P 07/15/16 44.0 4.65 5.15
ORCL 160715P00045000 P 07/15/16 45.0 5.40 6.10
ORCL 160715P00046000 P 07/15/16 46.0 6.50 7.05
ORCL 160715P00047000 P 07/15/16 47.0 7.45 8.05
ORCL 160715P00048000 P 07/15/16 48.0 8.25 9.10
ORCL 160715P00049000 P 07/15/16 49.0 8.15 11.15
ORCL 160715P00050000 P 07/15/16 50.0 10.05 11.00
ORCL 160916C00021000 C 09/16/16 21.0 17.75 19.05
ORCL 160916C00022000 C 09/16/16 22.0 16.90 17.90
ORCL 160916C00023000 C 09/16/16 23.0 16.00 16.70
ORCL 160916C00024000 C 09/16/16 24.0 15.05 15.85
ORCL 160916C00025000 C 09/16/16 25.0 14.05 14.85
ORCL 160916C00026000 C 09/16/16 26.0 13.05 13.75
ORCL 160916C00027000 C 09/16/16 27.0 12.10 12.90
ORCL 160916C00028000 C 09/16/16 28.0 11.15 11.95
ORCL 160916C00029000 C 09/16/16 29.0 10.15 10.85
ORCL 160916C00030000 C 09/16/16 30.0 9.35 9.90
ORCL 160916C00031000 C 09/16/16 31.0 8.40 8.95
ORCL 160916C00032000 C 09/16/16 32.0 7.50 8.00
ORCL 160916C00033000 C 09/16/16 33.0 6.60 6.95
ORCL 160916C00034000 C 09/16/16 34.0 5.90 6.05
ORCL 160916C00035000 C 09/16/16 35.0 5.05 5.20
ORCL 160916C00036000 C 09/16/16 36.0 4.25 4.40
ORCL 160916C00037000 C 09/16/16 37.0 3.55 3.70
ORCL 160916C00038000 C 09/16/16 38.0 2.88 2.94
ORCL 160916C00039000 C 09/16/16 39.0 2.29 2.34
ORCL 160916C00040000 C 09/16/16 40.0 1.76 1.81
ORCL 160916C00041000 C 09/16/16 41.0 1.32 1.36
ORCL 160916C00042000 C 09/16/16 42.0 0.96 1.00
ORCL 160916C00043000 C 09/16/16 43.0 0.66 0.70
ORCL 160916C00044000 C 09/16/16 44.0 0.45 0.49
ORCL 160916C00045000 C 09/16/16 45.0 0.29 0.32
ORCL 160916C00046000 C 09/16/16 46.0 0.18 0.21
ORCL 160916C00047000 C 09/16/16 47.0 0.10 0.14
ORCL 160916C00048000 C 09/16/16 48.0 0.06 0.09
ORCL 160916C00049000 C 09/16/16 49.0 0.03 0.06
ORCL 160916C00050000 C 09/16/16 50.0 0.01 0.04
ORCL 160916P00021000 P 09/16/16 21.0 0.04 0.08
ORCL 160916P00022000 P 09/16/16 22.0 0.06 0.09
ORCL 160916P00023000 P 09/16/16 23.0 0.07 0.11
ORCL 160916P00024000 P 09/16/16 24.0 0.08 0.12
ORCL 160916P00025000 P 09/16/16 25.0 0.10 0.13
ORCL 160916P00026000 P 09/16/16 26.0 0.12 0.15
ORCL 160916P00027000 P 09/16/16 27.0 0.15 0.18
ORCL 160916P00028000 P 09/16/16 28.0 0.18 0.22
ORCL 160916P00029000 P 09/16/16 29.0 0.22 0.26
ORCL 160916P00030000 P 09/16/16 30.0 0.28 0.31
ORCL 160916P00031000 P 09/16/16 31.0 0.34 0.38
ORCL 160916P00032000 P 09/16/16 32.0 0.43 0.47
ORCL 160916P00033000 P 09/16/16 33.0 0.54 0.57
ORCL 160916P00034000 P 09/16/16 34.0 0.68 0.71
ORCL 160916P00035000 P 09/16/16 35.0 0.85 0.89
ORCL 160916P00036000 P 09/16/16 36.0 1.07 1.11
ORCL 160916P00037000 P 09/16/16 37.0 1.33 1.37
ORCL 160916P00038000 P 09/16/16 38.0 1.66 1.70
ORCL 160916P00039000 P 09/16/16 39.0 2.06 2.10
ORCL 160916P00040000 P 09/16/16 40.0 2.54 2.57
ORCL 160916P00041000 P 09/16/16 41.0 3.05 3.15
ORCL 160916P00042000 P 09/16/16 42.0 3.70 3.80
ORCL 160916P00043000 P 09/16/16 43.0 4.40 4.50
ORCL 160916P00044000 P 09/16/16 44.0 5.15 5.30
ORCL 160916P00045000 P 09/16/16 45.0 5.55 6.25
ORCL 160916P00046000 P 09/16/16 46.0 6.65 7.20
ORCL 160916P00047000 P 09/16/16 47.0 7.35 8.10
ORCL 160916P00048000 P 09/16/16 48.0 8.50 9.20
ORCL 160916P00049000 P 09/16/16 49.0 9.50 10.05
ORCL 160916P00050000 P 09/16/16 50.0 10.45 11.05
ORCL 161216C00022000 C 12/16/16 22.0 17.15 17.95
ORCL 161216C00023000 C 12/16/16 23.0 16.15 16.95
ORCL 161216C00024000 C 12/16/16 24.0 15.25 15.80
ORCL 161216C00025000 C 12/16/16 25.0 14.05 15.05
ORCL 161216C00026000 C 12/16/16 26.0 13.25 13.80
ORCL 161216C00027000 C 12/16/16 27.0 12.20 13.00
ORCL 161216C00028000 C 12/16/16 28.0 11.10 12.05
ORCL 161216C00029000 C 12/16/16 29.0 10.35 11.10
ORCL 161216C00030000 C 12/16/16 30.0 9.60 10.15
ORCL 161216C00031000 C 12/16/16 31.0 8.70 9.30
ORCL 161216C00032000 C 12/16/16 32.0 7.95 8.15
ORCL 161216C00033000 C 12/16/16 33.0 7.10 7.30
ORCL 161216C00034000 C 12/16/16 34.0 6.30 6.50
ORCL 161216C00035000 C 12/16/16 35.0 5.50 5.70
ORCL 161216C00036000 C 12/16/16 36.0 4.75 4.95
ORCL 161216C00037000 C 12/16/16 37.0 4.10 4.25
ORCL 161216C00038000 C 12/16/16 38.0 3.50 3.60
ORCL 161216C00039000 C 12/16/16 39.0 2.93 3.05
ORCL 161216C00040000 C 12/16/16 40.0 2.40 2.47
ORCL 161216C00041000 C 12/16/16 41.0 1.94 2.01
ORCL 161216C00042000 C 12/16/16 42.0 1.55 1.61
ORCL 161216C00043000 C 12/16/16 43.0 1.21 1.26
ORCL 161216C00044000 C 12/16/16 44.0 0.93 0.98
ORCL 161216C00045000 C 12/16/16 45.0 0.69 0.74
ORCL 161216C00046000 C 12/16/16 46.0 0.51 0.56
ORCL 161216C00047000 C 12/16/16 47.0 0.37 0.41
ORCL 161216C00048000 C 12/16/16 48.0 0.26 0.30
ORCL 161216C00049000 C 12/16/16 49.0 0.18 0.22
ORCL 161216C00050000 C 12/16/16 50.0 0.13 0.16
ORCL 161216P00022000 P 12/16/16 22.0 0.16 0.19
ORCL 161216P00023000 P 12/16/16 23.0 0.19 0.22
ORCL 161216P00024000 P 12/16/16 24.0 0.22 0.26
ORCL 161216P00025000 P 12/16/16 25.0 0.26 0.30
ORCL 161216P00026000 P 12/16/16 26.0 0.31 0.35
ORCL 161216P00027000 P 12/16/16 27.0 0.36 0.40
ORCL 161216P00028000 P 12/16/16 28.0 0.42 0.47
ORCL 161216P00029000 P 12/16/16 29.0 0.50 0.55
ORCL 161216P00030000 P 12/16/16 30.0 0.60 0.65
ORCL 161216P00031000 P 12/16/16 31.0 0.70 0.76
ORCL 161216P00032000 P 12/16/16 32.0 0.84 0.89
ORCL 161216P00033000 P 12/16/16 33.0 1.00 1.05
ORCL 161216P00034000 P 12/16/16 34.0 1.20 1.25
ORCL 161216P00035000 P 12/16/16 35.0 1.43 1.47
ORCL 161216P00036000 P 12/16/16 36.0 1.69 1.74
ORCL 161216P00037000 P 12/16/16 37.0 2.00 2.06
ORCL 161216P00038000 P 12/16/16 38.0 2.32 2.42
ORCL 161216P00039000 P 12/16/16 39.0 2.79 2.83
ORCL 161216P00040000 P 12/16/16 40.0 3.25 3.35
ORCL 161216P00041000 P 12/16/16 41.0 3.80 3.85
ORCL 161216P00042000 P 12/16/16 42.0 4.40 4.45
ORCL 161216P00043000 P 12/16/16 43.0 5.05 5.15
ORCL 161216P00044000 P 12/16/16 44.0 5.75 5.85
ORCL 161216P00045000 P 12/16/16 45.0 6.55 6.60
ORCL 161216P00046000 P 12/16/16 46.0 6.95 7.60
ORCL 161216P00047000 P 12/16/16 47.0 7.90 8.45
ORCL 161216P00048000 P 12/16/16 48.0 8.75 9.35
ORCL 161216P00049000 P 12/16/16 49.0 9.70 10.25
ORCL 161216P00050000 P 12/16/16 50.0 10.60 11.25
ORCL 170120C00018000 C 01/20/17 18.0 20.95 22.10
ORCL 170120C00020000 C 01/20/17 20.0 19.15 19.90
ORCL 170120C00021000 C 01/20/17 21.0 18.15 18.95
ORCL 170120C00022000 C 01/20/17 22.0 17.15 17.95
ORCL 170120C00023000 C 01/20/17 23.0 16.20 16.80
ORCL 170120C00024000 C 01/20/17 24.0 15.25 16.00
ORCL 170120C00025000 C 01/20/17 25.0 14.30 14.85
ORCL 170120C00026000 C 01/20/17 26.0 13.35 13.90
ORCL 170120C00027000 C 01/20/17 27.0 12.30 13.30
ORCL 170120C00028000 C 01/20/17 28.0 11.35 12.10
ORCL 170120C00029000 C 01/20/17 29.0 10.50 11.10
ORCL 170120C00030000 C 01/20/17 30.0 9.70 10.30
ORCL 170120C00031000 C 01/20/17 31.0 8.80 9.30
ORCL 170120C00032000 C 01/20/17 32.0 8.05 8.25
ORCL 170120C00033000 C 01/20/17 33.0 7.25 7.40
ORCL 170120C00034000 C 01/20/17 34.0 6.45 6.65
ORCL 170120C00035000 C 01/20/17 35.0 5.70 5.85
ORCL 170120C00036000 C 01/20/17 36.0 4.95 5.15
ORCL 170120C00037000 C 01/20/17 37.0 4.30 4.40
ORCL 170120C00038000 C 01/20/17 38.0 3.65 3.80
ORCL 170120C00039000 C 01/20/17 39.0 3.10 3.20
ORCL 170120C00040000 C 01/20/17 40.0 2.60 2.67
ORCL 170120C00041000 C 01/20/17 41.0 2.14 2.20
ORCL 170120C00042000 C 01/20/17 42.0 1.74 1.80
ORCL 170120C00043000 C 01/20/17 43.0 1.39 1.45
ORCL 170120C00044000 C 01/20/17 44.0 1.10 1.15
ORCL 170120C00045000 C 01/20/17 45.0 0.85 0.90
ORCL 170120C00046000 C 01/20/17 46.0 0.66 0.70
ORCL 170120C00047000 C 01/20/17 47.0 0.50 0.53
ORCL 170120C00048000 C 01/20/17 48.0 0.37 0.40
ORCL 170120C00049000 C 01/20/17 49.0 0.27 0.31
ORCL 170120C00050000 C 01/20/17 50.0 0.20 0.23
ORCL 170120C00052500 C 01/20/17 52.5 0.08 0.11
ORCL 170120C00055000 C 01/20/17 55.0 0.03 0.05
ORCL 170120C00060000 C 01/20/17 60.0 0.00 0.03
ORCL 170120C00065000 C 01/20/17 65.0 0.00 0.03
ORCL 170120P00018000 P 01/20/17 18.0 0.10 0.13
ORCL 170120P00020000 P 01/20/17 20.0 0.15 0.18
ORCL 170120P00021000 P 01/20/17 21.0 0.18 0.21
ORCL 170120P00022000 P 01/20/17 22.0 0.21 0.24
ORCL 170120P00023000 P 01/20/17 23.0 0.26 0.28
ORCL 170120P00024000 P 01/20/17 24.0 0.29 0.32
ORCL 170120P00025000 P 01/20/17 25.0 0.34 0.37
ORCL 170120P00026000 P 01/20/17 26.0 0.39 0.43
ORCL 170120P00027000 P 01/20/17 27.0 0.46 0.50
ORCL 170120P00028000 P 01/20/17 28.0 0.54 0.57
ORCL 170120P00029000 P 01/20/17 29.0 0.63 0.67
ORCL 170120P00030000 P 01/20/17 30.0 0.73 0.78
ORCL 170120P00031000 P 01/20/17 31.0 0.87 0.90
ORCL 170120P00032000 P 01/20/17 32.0 1.01 1.06
ORCL 170120P00033000 P 01/20/17 33.0 1.19 1.24
ORCL 170120P00034000 P 01/20/17 34.0 1.40 1.45
ORCL 170120P00035000 P 01/20/17 35.0 1.64 1.69
ORCL 170120P00036000 P 01/20/17 36.0 1.93 1.98
ORCL 170120P00037000 P 01/20/17 37.0 2.25 2.31
ORCL 170120P00038000 P 01/20/17 38.0 2.63 2.68
ORCL 170120P00039000 P 01/20/17 39.0 3.05 3.15
ORCL 170120P00040000 P 01/20/17 40.0 3.50 3.60
ORCL 170120P00041000 P 01/20/17 41.0 4.05 4.15
ORCL 170120P00042000 P 01/20/17 42.0 4.65 4.75
ORCL 170120P00043000 P 01/20/17 43.0 5.30 5.40
ORCL 170120P00044000 P 01/20/17 44.0 6.00 6.10
ORCL 170120P00045000 P 01/20/17 45.0 6.75 6.85
ORCL 170120P00046000 P 01/20/17 46.0 7.50 7.70
ORCL 170120P00047000 P 01/20/17 47.0 8.35 8.55
ORCL 170120P00048000 P 01/20/17 48.0 9.20 9.40
ORCL 170120P00049000 P 01/20/17 49.0 10.10 10.30
ORCL 170120P00050000 P 01/20/17 50.0 10.70 11.65
ORCL 170120P00052500 P 01/20/17 52.5 13.15 13.70
ORCL 170120P00055000 P 01/20/17 55.0 15.50 16.30
ORCL 170120P00060000 P 01/20/17 60.0 20.30 21.30
ORCL 170120P00065000 P 01/20/17 65.0 24.80 26.30
ORCL 180119C00018000 C 01/19/18 18.0 20.60 22.45
ORCL 180119C00020000 C 01/19/18 20.0 19.25 19.90
ORCL 180119C00023000 C 01/19/18 23.0 16.45 17.10
ORCL 180119C00025000 C 01/19/18 25.0 13.55 16.50
ORCL 180119C00028000 C 01/19/18 28.0 12.15 13.15
ORCL 180119C00030000 C 01/19/18 30.0 10.70 10.90
ORCL 180119C00033000 C 01/19/18 33.0 8.45 8.70
ORCL 180119C00035000 C 01/19/18 35.0 7.10 7.35
ORCL 180119C00037000 C 01/19/18 37.0 5.95 6.15
ORCL 180119C00040000 C 01/19/18 40.0 4.40 4.55
ORCL 180119C00042000 C 01/19/18 42.0 3.50 3.65
ORCL 180119C00045000 C 01/19/18 45.0 2.44 2.54
ORCL 180119C00047000 C 01/19/18 47.0 1.88 1.97
ORCL 180119C00050000 C 01/19/18 50.0 1.22 1.30
ORCL 180119C00055000 C 01/19/18 55.0 0.52 0.63
ORCL 180119C00060000 C 01/19/18 60.0 0.23 0.30
ORCL 180119P00018000 P 01/19/18 18.0 0.40 0.46
ORCL 180119P00020000 P 01/19/18 20.0 0.53 0.59
ORCL 180119P00023000 P 01/19/18 23.0 0.78 0.86
ORCL 180119P00025000 P 01/19/18 25.0 1.02 1.10
ORCL 180119P00028000 P 01/19/18 28.0 1.48 1.56
ORCL 180119P00030000 P 01/19/18 30.0 1.88 1.96
ORCL 180119P00033000 P 01/19/18 33.0 2.65 2.75
ORCL 180119P00035000 P 01/19/18 35.0 3.30 3.40
ORCL 180119P00037000 P 01/19/18 37.0 4.05 4.20
ORCL 180119P00040000 P 01/19/18 40.0 5.45 5.60
ORCL 180119P00042000 P 01/19/18 42.0 6.55 6.65
ORCL 180119P00045000 P 01/19/18 45.0 8.45 8.55
ORCL 180119P00047000 P 01/19/18 47.0 9.85 9.95
ORCL 180119P00050000 P 01/19/18 50.0 12.15 12.30
ORCL 180119P00055000 P 01/19/18 55.0 16.35 16.65
ORCL 180119P00060000 P 01/19/18 60.0 20.65 21.35

OPRA data is delayed 15 minutes.