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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 160805C00031000 C 08/05/16 31.0 9.75 10.70
ORCL 160805C00032000 C 08/05/16 32.0 8.30 9.25
ORCL 160805C00033000 C 08/05/16 33.0 7.30 8.70
ORCL 160805C00033500 C 08/05/16 33.5 6.80 8.35
ORCL 160805C00034000 C 08/05/16 34.0 6.30 7.15
ORCL 160805C00034500 C 08/05/16 34.5 5.80 6.65
ORCL 160805C00035000 C 08/05/16 35.0 5.25 6.25
ORCL 160805C00035500 C 08/05/16 35.5 4.75 5.75
ORCL 160805C00036000 C 08/05/16 36.0 4.25 5.25
ORCL 160805C00036500 C 08/05/16 36.5 4.05 5.25
ORCL 160805C00037000 C 08/05/16 37.0 4.00 4.10
ORCL 160805C00037500 C 08/05/16 37.5 3.10 3.85
ORCL 160805C00038000 C 08/05/16 38.0 3.00 3.15
ORCL 160805C00038500 C 08/05/16 38.5 2.48 2.77
ORCL 160805C00039000 C 08/05/16 39.0 0.85 2.70
ORCL 160805C00039500 C 08/05/16 39.5 1.53 1.59
ORCL 160805C00040000 C 08/05/16 40.0 1.06 1.11
ORCL 160805C00040500 C 08/05/16 40.5 0.65 0.68
ORCL 160805C00041000 C 08/05/16 41.0 0.30 0.34
ORCL 160805C00041500 C 08/05/16 41.5 0.10 0.13
ORCL 160805C00042000 C 08/05/16 42.0 0.02 0.04
ORCL 160805C00042500 C 08/05/16 42.5 0.01 0.02
ORCL 160805C00043000 C 08/05/16 43.0 0.00 0.01
ORCL 160805C00043500 C 08/05/16 43.5 0.00 0.01
ORCL 160805C00044000 C 08/05/16 44.0 0.00 0.02
ORCL 160805C00044500 C 08/05/16 44.5 0.00 0.02
ORCL 160805C00045000 C 08/05/16 45.0 0.00 0.02
ORCL 160805C00045500 C 08/05/16 45.5 0.00 0.02
ORCL 160805C00046000 C 08/05/16 46.0 0.00 0.02
ORCL 160805C00046500 C 08/05/16 46.5 0.00 0.02
ORCL 160805C00047000 C 08/05/16 47.0 0.00 0.02
ORCL 160805C00047500 C 08/05/16 47.5 0.00 0.02
ORCL 160805C00048000 C 08/05/16 48.0 0.00 0.02
ORCL 160805C00048500 C 08/05/16 48.5 0.00 0.02
ORCL 160805C00049000 C 08/05/16 49.0 0.00 0.02
ORCL 160805C00050000 C 08/05/16 50.0 0.00 0.02
ORCL 160805P00031000 P 08/05/16 31.0 0.00 0.02
ORCL 160805P00032000 P 08/05/16 32.0 0.00 0.02
ORCL 160805P00033000 P 08/05/16 33.0 0.00 0.02
ORCL 160805P00033500 P 08/05/16 33.5 0.00 0.02
ORCL 160805P00034000 P 08/05/16 34.0 0.00 0.02
ORCL 160805P00034500 P 08/05/16 34.5 0.00 0.03
ORCL 160805P00035000 P 08/05/16 35.0 0.00 0.03
ORCL 160805P00035500 P 08/05/16 35.5 0.00 0.03
ORCL 160805P00036000 P 08/05/16 36.0 0.00 0.03
ORCL 160805P00036500 P 08/05/16 36.5 0.00 0.03
ORCL 160805P00037000 P 08/05/16 37.0 0.00 0.02
ORCL 160805P00037500 P 08/05/16 37.5 0.00 0.02
ORCL 160805P00038000 P 08/05/16 38.0 0.00 0.02
ORCL 160805P00038500 P 08/05/16 38.5 0.00 0.02
ORCL 160805P00039000 P 08/05/16 39.0 0.00 0.02
ORCL 160805P00039500 P 08/05/16 39.5 0.01 0.04
ORCL 160805P00040000 P 08/05/16 40.0 0.04 0.06
ORCL 160805P00040500 P 08/05/16 40.5 0.11 0.13
ORCL 160805P00041000 P 08/05/16 41.0 0.26 0.29
ORCL 160805P00041500 P 08/05/16 41.5 0.55 0.59
ORCL 160805P00042000 P 08/05/16 42.0 0.93 1.06
ORCL 160805P00042500 P 08/05/16 42.5 1.44 1.49
ORCL 160805P00043000 P 08/05/16 43.0 1.95 2.00
ORCL 160805P00043500 P 08/05/16 43.5 1.81 2.52
ORCL 160805P00044000 P 08/05/16 44.0 2.32 3.10
ORCL 160805P00044500 P 08/05/16 44.5 2.82 3.60
ORCL 160805P00045000 P 08/05/16 45.0 3.45 4.10
ORCL 160805P00045500 P 08/05/16 45.5 3.85 4.60
ORCL 160805P00046000 P 08/05/16 46.0 4.55 5.65
ORCL 160805P00046500 P 08/05/16 46.5 4.85 5.50
ORCL 160805P00047000 P 08/05/16 47.0 5.55 6.15
ORCL 160805P00047500 P 08/05/16 47.5 5.80 6.50
ORCL 160805P00048000 P 08/05/16 48.0 6.30 7.10
ORCL 160805P00048500 P 08/05/16 48.5 6.85 7.60
ORCL 160805P00049000 P 08/05/16 49.0 7.30 8.10
ORCL 160805P00050000 P 08/05/16 50.0 8.30 9.00
ORCL 160812C00030000 C 08/12/16 30.0 10.50 11.30
ORCL 160812C00031000 C 08/12/16 31.0 7.60 12.25
ORCL 160812C00032000 C 08/12/16 32.0 6.75 11.30
ORCL 160812C00033000 C 08/12/16 33.0 5.60 8.15
ORCL 160812C00033500 C 08/12/16 33.5 5.30 9.95
ORCL 160812C00034000 C 08/12/16 34.0 4.70 7.15
ORCL 160812C00034500 C 08/12/16 34.5 4.25 6.75
ORCL 160812C00035000 C 08/12/16 35.0 3.90 6.15
ORCL 160812C00035500 C 08/12/16 35.5 3.80 6.50
ORCL 160812C00036000 C 08/12/16 36.0 4.70 5.15
ORCL 160812C00036500 C 08/12/16 36.5 3.10 4.70
ORCL 160812C00037000 C 08/12/16 37.0 3.10 4.15
ORCL 160812C00037500 C 08/12/16 37.5 3.10 3.65
ORCL 160812C00038000 C 08/12/16 38.0 3.00 3.15
ORCL 160812C00038500 C 08/12/16 38.5 2.52 2.75
ORCL 160812C00039000 C 08/12/16 39.0 2.03 2.21
ORCL 160812C00039500 C 08/12/16 39.5 1.56 1.74
ORCL 160812C00040000 C 08/12/16 40.0 1.18 1.22
ORCL 160812C00040500 C 08/12/16 40.5 0.77 0.80
ORCL 160812C00041000 C 08/12/16 41.0 0.45 0.49
ORCL 160812C00041500 C 08/12/16 41.5 0.21 0.24
ORCL 160812C00042000 C 08/12/16 42.0 0.09 0.13
ORCL 160812C00042500 C 08/12/16 42.5 0.03 0.07
ORCL 160812C00043000 C 08/12/16 43.0 0.00 0.04
ORCL 160812C00043500 C 08/12/16 43.5 0.00 0.03
ORCL 160812C00044000 C 08/12/16 44.0 0.00 0.02
ORCL 160812C00044500 C 08/12/16 44.5 0.00 0.02
ORCL 160812C00045000 C 08/12/16 45.0 0.00 0.02
ORCL 160812C00045500 C 08/12/16 45.5 0.00 0.02
ORCL 160812C00046000 C 08/12/16 46.0 0.00 0.02
ORCL 160812C00046500 C 08/12/16 46.5 0.00 0.02
ORCL 160812C00047000 C 08/12/16 47.0 0.00 0.02
ORCL 160812C00047500 C 08/12/16 47.5 0.00 0.02
ORCL 160812C00048000 C 08/12/16 48.0 0.00 0.02
ORCL 160812C00048500 C 08/12/16 48.5 0.00 0.02
ORCL 160812C00049000 C 08/12/16 49.0 0.00 0.02
ORCL 160812C00050000 C 08/12/16 50.0 0.00 0.02
ORCL 160812P00030000 P 08/12/16 30.0 0.00 0.02
ORCL 160812P00031000 P 08/12/16 31.0 0.00 0.02
ORCL 160812P00032000 P 08/12/16 32.0 0.00 0.03
ORCL 160812P00033000 P 08/12/16 33.0 0.00 0.03
ORCL 160812P00033500 P 08/12/16 33.5 0.00 0.03
ORCL 160812P00034000 P 08/12/16 34.0 0.00 0.03
ORCL 160812P00034500 P 08/12/16 34.5 0.00 0.04
ORCL 160812P00035000 P 08/12/16 35.0 0.00 0.03
ORCL 160812P00035500 P 08/12/16 35.5 0.00 0.03
ORCL 160812P00036000 P 08/12/16 36.0 0.00 0.03
ORCL 160812P00036500 P 08/12/16 36.5 0.00 0.04
ORCL 160812P00037000 P 08/12/16 37.0 0.00 0.04
ORCL 160812P00037500 P 08/12/16 37.5 0.00 0.05
ORCL 160812P00038000 P 08/12/16 38.0 0.00 0.06
ORCL 160812P00038500 P 08/12/16 38.5 0.01 0.07
ORCL 160812P00039000 P 08/12/16 39.0 0.03 0.08
ORCL 160812P00039500 P 08/12/16 39.5 0.07 0.12
ORCL 160812P00040000 P 08/12/16 40.0 0.12 0.15
ORCL 160812P00040500 P 08/12/16 40.5 0.23 0.27
ORCL 160812P00041000 P 08/12/16 41.0 0.40 0.44
ORCL 160812P00041500 P 08/12/16 41.5 0.67 0.70
ORCL 160812P00042000 P 08/12/16 42.0 1.03 1.08
ORCL 160812P00042500 P 08/12/16 42.5 1.46 1.52
ORCL 160812P00043000 P 08/12/16 43.0 1.95 2.00
ORCL 160812P00043500 P 08/12/16 43.5 2.38 2.52
ORCL 160812P00044000 P 08/12/16 44.0 1.56 3.05
ORCL 160812P00044500 P 08/12/16 44.5 3.25 3.65
ORCL 160812P00045000 P 08/12/16 45.0 3.40 4.15
ORCL 160812P00045500 P 08/12/16 45.5 3.45 4.50
ORCL 160812P00046000 P 08/12/16 46.0 3.45 5.20
ORCL 160812P00046500 P 08/12/16 46.5 3.90 5.50
ORCL 160812P00047000 P 08/12/16 47.0 5.60 6.00
ORCL 160812P00047500 P 08/12/16 47.5 4.70 6.50
ORCL 160812P00048000 P 08/12/16 48.0 5.05 7.00
ORCL 160812P00048500 P 08/12/16 48.5 5.15 9.65
ORCL 160812P00049000 P 08/12/16 49.0 5.65 8.05
ORCL 160812P00050000 P 08/12/16 50.0 8.30 9.00
ORCL 160819C00024000 C 08/19/16 24.0 16.30 17.50
ORCL 160819C00025000 C 08/19/16 25.0 13.90 16.70
ORCL 160819C00026000 C 08/19/16 26.0 12.60 15.45
ORCL 160819C00027000 C 08/19/16 27.0 13.30 14.70
ORCL 160819C00028000 C 08/19/16 28.0 12.30 13.45
ORCL 160819C00029000 C 08/19/16 29.0 11.30 12.55
ORCL 160819C00030000 C 08/19/16 30.0 10.30 11.70
ORCL 160819C00031000 C 08/19/16 31.0 9.30 10.75
ORCL 160819C00032000 C 08/19/16 32.0 8.50 9.75
ORCL 160819C00032500 C 08/19/16 32.5 7.80 8.95
ORCL 160819C00033000 C 08/19/16 33.0 7.30 8.20
ORCL 160819C00033500 C 08/19/16 33.5 6.80 7.75
ORCL 160819C00034000 C 08/19/16 34.0 6.55 7.65
ORCL 160819C00034500 C 08/19/16 34.5 6.35 6.65
ORCL 160819C00035000 C 08/19/16 35.0 5.85 6.10
ORCL 160819C00035500 C 08/19/16 35.5 5.30 5.65
ORCL 160819C00036000 C 08/19/16 36.0 5.00 5.10
ORCL 160819C00036500 C 08/19/16 36.5 4.35 4.65
ORCL 160819C00037000 C 08/19/16 37.0 4.00 4.15
ORCL 160819C00037500 C 08/19/16 37.5 3.10 3.70
ORCL 160819C00038000 C 08/19/16 38.0 3.05 3.15
ORCL 160819C00038500 C 08/19/16 38.5 2.58 2.64
ORCL 160819C00039000 C 08/19/16 39.0 2.12 2.16
ORCL 160819C00039500 C 08/19/16 39.5 1.67 1.71
ORCL 160819C00040000 C 08/19/16 40.0 1.26 1.29
ORCL 160819C00040500 C 08/19/16 40.5 0.88 0.91
ORCL 160819C00041000 C 08/19/16 41.0 0.56 0.59
ORCL 160819C00041500 C 08/19/16 41.5 0.32 0.35
ORCL 160819C00042000 C 08/19/16 42.0 0.17 0.19
ORCL 160819C00042500 C 08/19/16 42.5 0.08 0.09
ORCL 160819C00043000 C 08/19/16 43.0 0.03 0.05
ORCL 160819C00043500 C 08/19/16 43.5 0.01 0.03
ORCL 160819C00044000 C 08/19/16 44.0 0.00 0.02
ORCL 160819C00044500 C 08/19/16 44.5 0.00 0.02
ORCL 160819C00045000 C 08/19/16 45.0 0.00 0.02
ORCL 160819C00045500 C 08/19/16 45.5 0.00 0.02
ORCL 160819C00046000 C 08/19/16 46.0 0.00 0.02
ORCL 160819C00046500 C 08/19/16 46.5 0.00 0.02
ORCL 160819C00047000 C 08/19/16 47.0 0.00 0.02
ORCL 160819C00047500 C 08/19/16 47.5 0.00 0.02
ORCL 160819C00048000 C 08/19/16 48.0 0.00 0.02
ORCL 160819C00048500 C 08/19/16 48.5 0.00 0.02
ORCL 160819C00049000 C 08/19/16 49.0 0.00 0.02
ORCL 160819C00050000 C 08/19/16 50.0 0.00 0.02
ORCL 160819P00024000 P 08/19/16 24.0 0.00 0.02
ORCL 160819P00025000 P 08/19/16 25.0 0.00 0.02
ORCL 160819P00026000 P 08/19/16 26.0 0.00 0.02
ORCL 160819P00027000 P 08/19/16 27.0 0.00 0.02
ORCL 160819P00028000 P 08/19/16 28.0 0.00 0.02
ORCL 160819P00029000 P 08/19/16 29.0 0.00 0.02
ORCL 160819P00030000 P 08/19/16 30.0 0.00 0.03
ORCL 160819P00031000 P 08/19/16 31.0 0.00 0.03
ORCL 160819P00032000 P 08/19/16 32.0 0.00 0.03
ORCL 160819P00032500 P 08/19/16 32.5 0.00 0.03
ORCL 160819P00033000 P 08/19/16 33.0 0.00 0.03
ORCL 160819P00033500 P 08/19/16 33.5 0.00 0.02
ORCL 160819P00034000 P 08/19/16 34.0 0.00 0.02
ORCL 160819P00034500 P 08/19/16 34.5 0.00 0.02
ORCL 160819P00035000 P 08/19/16 35.0 0.00 0.02
ORCL 160819P00035500 P 08/19/16 35.5 0.00 0.02
ORCL 160819P00036000 P 08/19/16 36.0 0.01 0.02
ORCL 160819P00036500 P 08/19/16 36.5 0.01 0.03
ORCL 160819P00037000 P 08/19/16 37.0 0.02 0.04
ORCL 160819P00037500 P 08/19/16 37.5 0.03 0.05
ORCL 160819P00038000 P 08/19/16 38.0 0.04 0.06
ORCL 160819P00038500 P 08/19/16 38.5 0.06 0.08
ORCL 160819P00039000 P 08/19/16 39.0 0.09 0.11
ORCL 160819P00039500 P 08/19/16 39.5 0.13 0.16
ORCL 160819P00040000 P 08/19/16 40.0 0.22 0.24
ORCL 160819P00040500 P 08/19/16 40.5 0.34 0.36
ORCL 160819P00041000 P 08/19/16 41.0 0.52 0.53
ORCL 160819P00041500 P 08/19/16 41.5 0.77 0.81
ORCL 160819P00042000 P 08/19/16 42.0 1.11 1.15
ORCL 160819P00042500 P 08/19/16 42.5 1.52 1.57
ORCL 160819P00043000 P 08/19/16 43.0 1.98 2.02
ORCL 160819P00043500 P 08/19/16 43.5 2.46 2.54
ORCL 160819P00044000 P 08/19/16 44.0 2.95 2.99
ORCL 160819P00044500 P 08/19/16 44.5 3.40 3.50
ORCL 160819P00045000 P 08/19/16 45.0 3.90 4.00
ORCL 160819P00045500 P 08/19/16 45.5 3.80 4.60
ORCL 160819P00046000 P 08/19/16 46.0 4.25 5.55
ORCL 160819P00046500 P 08/19/16 46.5 4.80 6.05
ORCL 160819P00047000 P 08/19/16 47.0 5.40 6.25
ORCL 160819P00047500 P 08/19/16 47.5 5.80 7.05
ORCL 160819P00048000 P 08/19/16 48.0 6.35 7.00
ORCL 160819P00048500 P 08/19/16 48.5 6.80 8.35
ORCL 160819P00049000 P 08/19/16 49.0 7.30 8.05
ORCL 160819P00050000 P 08/19/16 50.0 8.40 9.35
ORCL 160826C00030000 C 08/26/16 30.0 10.50 11.25
ORCL 160826C00031000 C 08/26/16 31.0 9.25 10.45
ORCL 160826C00032000 C 08/26/16 32.0 8.45 9.35
ORCL 160826C00033000 C 08/26/16 33.0 7.45 8.30
ORCL 160826C00033500 C 08/26/16 33.5 5.35 9.20
ORCL 160826C00034000 C 08/26/16 34.0 5.45 8.60
ORCL 160826C00034500 C 08/26/16 34.5 5.00 6.75
ORCL 160826C00035000 C 08/26/16 35.0 4.55 7.40
ORCL 160826C00035500 C 08/26/16 35.5 5.25 5.70
ORCL 160826C00036000 C 08/26/16 36.0 3.15 5.20
ORCL 160826C00036500 C 08/26/16 36.5 3.10 6.05
ORCL 160826C00037000 C 08/26/16 37.0 3.95 4.20
ORCL 160826C00037500 C 08/26/16 37.5 3.10 3.70
ORCL 160826C00038000 C 08/26/16 38.0 3.05 3.20
ORCL 160826C00038500 C 08/26/16 38.5 2.60 2.71
ORCL 160826C00039000 C 08/26/16 39.0 2.11 2.23
ORCL 160826C00039500 C 08/26/16 39.5 1.74 1.78
ORCL 160826C00040000 C 08/26/16 40.0 1.33 1.38
ORCL 160826C00040500 C 08/26/16 40.5 0.97 1.00
ORCL 160826C00041000 C 08/26/16 41.0 0.65 0.69
ORCL 160826C00041500 C 08/26/16 41.5 0.41 0.44
ORCL 160826C00042000 C 08/26/16 42.0 0.24 0.26
ORCL 160826C00042500 C 08/26/16 42.5 0.11 0.15
ORCL 160826C00043000 C 08/26/16 43.0 0.05 0.10
ORCL 160826C00043500 C 08/26/16 43.5 0.02 0.05
ORCL 160826C00044000 C 08/26/16 44.0 0.00 0.04
ORCL 160826C00044500 C 08/26/16 44.5 0.00 0.03
ORCL 160826C00045000 C 08/26/16 45.0 0.00 0.03
ORCL 160826C00045500 C 08/26/16 45.5 0.00 0.03
ORCL 160826C00046000 C 08/26/16 46.0 0.00 0.02
ORCL 160826C00046500 C 08/26/16 46.5 0.00 0.02
ORCL 160826C00047000 C 08/26/16 47.0 0.00 0.02
ORCL 160826C00047500 C 08/26/16 47.5 0.00 0.02
ORCL 160826C00048000 C 08/26/16 48.0 0.00 0.02
ORCL 160826C00048500 C 08/26/16 48.5 0.00 0.02
ORCL 160826C00049000 C 08/26/16 49.0 0.00 0.02
ORCL 160826C00050000 C 08/26/16 50.0 0.00 0.02
ORCL 160826P00030000 P 08/26/16 30.0 0.00 0.04
ORCL 160826P00031000 P 08/26/16 31.0 0.00 0.04
ORCL 160826P00032000 P 08/26/16 32.0 0.00 0.04
ORCL 160826P00033000 P 08/26/16 33.0 0.00 0.04
ORCL 160826P00033500 P 08/26/16 33.5 0.00 0.04
ORCL 160826P00034000 P 08/26/16 34.0 0.00 0.04
ORCL 160826P00034500 P 08/26/16 34.5 0.00 0.04
ORCL 160826P00035000 P 08/26/16 35.0 0.00 0.05
ORCL 160826P00035500 P 08/26/16 35.5 0.00 0.06
ORCL 160826P00036000 P 08/26/16 36.0 0.00 0.07
ORCL 160826P00036500 P 08/26/16 36.5 0.01 0.08
ORCL 160826P00037000 P 08/26/16 37.0 0.02 0.10
ORCL 160826P00037500 P 08/26/16 37.5 0.03 0.11
ORCL 160826P00038000 P 08/26/16 38.0 0.05 0.13
ORCL 160826P00038500 P 08/26/16 38.5 0.09 0.16
ORCL 160826P00039000 P 08/26/16 39.0 0.14 0.19
ORCL 160826P00039500 P 08/26/16 39.5 0.20 0.22
ORCL 160826P00040000 P 08/26/16 40.0 0.29 0.31
ORCL 160826P00040500 P 08/26/16 40.5 0.42 0.45
ORCL 160826P00041000 P 08/26/16 41.0 0.60 0.64
ORCL 160826P00041500 P 08/26/16 41.5 0.85 0.89
ORCL 160826P00042000 P 08/26/16 42.0 1.17 1.22
ORCL 160826P00042500 P 08/26/16 42.5 1.55 1.64
ORCL 160826P00043000 P 08/26/16 43.0 1.99 2.06
ORCL 160826P00043500 P 08/26/16 43.5 1.51 2.53
ORCL 160826P00044000 P 08/26/16 44.0 2.87 4.70
ORCL 160826P00044500 P 08/26/16 44.5 3.40 3.65
ORCL 160826P00045000 P 08/26/16 45.0 3.45 4.05
ORCL 160826P00045500 P 08/26/16 45.5 3.45 4.75
ORCL 160826P00046000 P 08/26/16 46.0 3.45 5.50
ORCL 160826P00046500 P 08/26/16 46.5 3.75 7.80
ORCL 160826P00047000 P 08/26/16 47.0 4.30 6.10
ORCL 160826P00047500 P 08/26/16 47.5 4.15 8.80
ORCL 160826P00048000 P 08/26/16 48.0 5.30 7.10
ORCL 160826P00048500 P 08/26/16 48.5 5.20 9.70
ORCL 160826P00049000 P 08/26/16 49.0 5.95 8.55
ORCL 160826P00050000 P 08/26/16 50.0 8.30 9.50
ORCL 160902C00032000 C 09/02/16 32.0 8.75 9.20
ORCL 160902C00033000 C 09/02/16 33.0 7.10 8.40
ORCL 160902C00034000 C 09/02/16 34.0 6.80 7.25
ORCL 160902C00034500 C 09/02/16 34.5 5.00 8.10
ORCL 160902C00035000 C 09/02/16 35.0 4.75 6.90
ORCL 160902C00035500 C 09/02/16 35.5 3.65 6.90
ORCL 160902C00036000 C 09/02/16 36.0 5.00 5.20
ORCL 160902C00036500 C 09/02/16 36.5 3.45 5.25
ORCL 160902C00037000 C 09/02/16 37.0 3.10 4.45
ORCL 160902C00037500 C 09/02/16 37.5 3.05 3.85
ORCL 160902C00038000 C 09/02/16 38.0 3.10 3.25
ORCL 160902C00038500 C 09/02/16 38.5 2.69 2.75
ORCL 160902C00039000 C 09/02/16 39.0 2.23 2.29
ORCL 160902C00039500 C 09/02/16 39.5 1.82 1.86
ORCL 160902C00040000 C 09/02/16 40.0 1.41 1.47
ORCL 160902C00040500 C 09/02/16 40.5 1.06 1.09
ORCL 160902C00041000 C 09/02/16 41.0 0.75 0.79
ORCL 160902C00041500 C 09/02/16 41.5 0.49 0.54
ORCL 160902C00042000 C 09/02/16 42.0 0.30 0.34
ORCL 160902C00042500 C 09/02/16 42.5 0.17 0.21
ORCL 160902C00043000 C 09/02/16 43.0 0.09 0.14
ORCL 160902C00043500 C 09/02/16 43.5 0.04 0.10
ORCL 160902C00044000 C 09/02/16 44.0 0.01 0.05
ORCL 160902C00044500 C 09/02/16 44.5 0.00 0.04
ORCL 160902C00045000 C 09/02/16 45.0 0.00 0.03
ORCL 160902C00045500 C 09/02/16 45.5 0.00 0.03
ORCL 160902C00046000 C 09/02/16 46.0 0.00 0.03
ORCL 160902C00046500 C 09/02/16 46.5 0.00 0.02
ORCL 160902C00047000 C 09/02/16 47.0 0.00 0.02
ORCL 160902C00047500 C 09/02/16 47.5 0.00 0.02
ORCL 160902C00048000 C 09/02/16 48.0 0.00 0.02
ORCL 160902C00048500 C 09/02/16 48.5 0.00 0.02
ORCL 160902C00049000 C 09/02/16 49.0 0.00 0.02
ORCL 160902C00050000 C 09/02/16 50.0 0.00 0.02
ORCL 160902P00032000 P 09/02/16 32.0 0.00 0.04
ORCL 160902P00033000 P 09/02/16 33.0 0.00 0.05
ORCL 160902P00034000 P 09/02/16 34.0 0.00 0.05
ORCL 160902P00034500 P 09/02/16 34.5 0.00 0.06
ORCL 160902P00035000 P 09/02/16 35.0 0.00 0.07
ORCL 160902P00035500 P 09/02/16 35.5 0.01 0.08
ORCL 160902P00036000 P 09/02/16 36.0 0.02 0.10
ORCL 160902P00036500 P 09/02/16 36.5 0.03 0.11
ORCL 160902P00037000 P 09/02/16 37.0 0.04 0.13
ORCL 160902P00037500 P 09/02/16 37.5 0.06 0.15
ORCL 160902P00038000 P 09/02/16 38.0 0.10 0.18
ORCL 160902P00038500 P 09/02/16 38.5 0.14 0.22
ORCL 160902P00039000 P 09/02/16 39.0 0.19 0.25
ORCL 160902P00039500 P 09/02/16 39.5 0.26 0.29
ORCL 160902P00040000 P 09/02/16 40.0 0.36 0.42
ORCL 160902P00040500 P 09/02/16 40.5 0.50 0.53
ORCL 160902P00041000 P 09/02/16 41.0 0.68 0.73
ORCL 160902P00041500 P 09/02/16 41.5 0.93 0.98
ORCL 160902P00042000 P 09/02/16 42.0 1.24 1.33
ORCL 160902P00042500 P 09/02/16 42.5 1.60 1.69
ORCL 160902P00043000 P 09/02/16 43.0 2.02 2.13
ORCL 160902P00043500 P 09/02/16 43.5 1.85 2.56
ORCL 160902P00044000 P 09/02/16 44.0 1.89 3.10
ORCL 160902P00044500 P 09/02/16 44.5 3.40 3.65
ORCL 160902P00045000 P 09/02/16 45.0 3.45 4.05
ORCL 160902P00045500 P 09/02/16 45.5 3.45 4.65
ORCL 160902P00046000 P 09/02/16 46.0 3.45 5.15
ORCL 160902P00046500 P 09/02/16 46.5 3.75 5.60
ORCL 160902P00047000 P 09/02/16 47.0 3.70 8.35
ORCL 160902P00047500 P 09/02/16 47.5 4.85 6.65
ORCL 160902P00048000 P 09/02/16 48.0 5.00 7.45
ORCL 160902P00048500 P 09/02/16 48.5 5.25 7.95
ORCL 160902P00049000 P 09/02/16 49.0 5.65 8.50
ORCL 160902P00050000 P 09/02/16 50.0 8.30 9.50
ORCL 160909C00033000 C 09/09/16 33.0 6.10 10.10
ORCL 160909C00034000 C 09/09/16 34.0 5.45 8.60
ORCL 160909C00034500 C 09/09/16 34.5 5.05 6.80
ORCL 160909C00035000 C 09/09/16 35.0 4.55 6.95
ORCL 160909C00035500 C 09/09/16 35.5 4.10 5.70
ORCL 160909C00036000 C 09/09/16 36.0 4.40 5.40
ORCL 160909C00036500 C 09/09/16 36.5 3.40 4.95
ORCL 160909C00037000 C 09/09/16 37.0 3.10 4.45
ORCL 160909C00037500 C 09/09/16 37.5 3.60 3.75
ORCL 160909C00038000 C 09/09/16 38.0 3.15 3.25
ORCL 160909C00038500 C 09/09/16 38.5 2.54 2.81
ORCL 160909C00039000 C 09/09/16 39.0 2.30 2.38
ORCL 160909C00039500 C 09/09/16 39.5 1.88 1.92
ORCL 160909C00040000 C 09/09/16 40.0 1.49 1.56
ORCL 160909C00040500 C 09/09/16 40.5 1.13 1.18
ORCL 160909C00041000 C 09/09/16 41.0 0.83 0.88
ORCL 160909C00041500 C 09/09/16 41.5 0.57 0.63
ORCL 160909C00042000 C 09/09/16 42.0 0.37 0.43
ORCL 160909C00042500 C 09/09/16 42.5 0.22 0.28
ORCL 160909C00043000 C 09/09/16 43.0 0.12 0.20
ORCL 160909C00043500 C 09/09/16 43.5 0.06 0.13
ORCL 160909C00044000 C 09/09/16 44.0 0.02 0.08
ORCL 160909C00044500 C 09/09/16 44.5 0.01 0.05
ORCL 160909C00045000 C 09/09/16 45.0 0.00 0.04
ORCL 160909C00045500 C 09/09/16 45.5 0.00 0.03
ORCL 160909C00046000 C 09/09/16 46.0 0.00 0.03
ORCL 160909C00046500 C 09/09/16 46.5 0.00 0.02
ORCL 160909C00047000 C 09/09/16 47.0 0.00 0.02
ORCL 160909C00047500 C 09/09/16 47.5 0.00 0.02
ORCL 160909C00048000 C 09/09/16 48.0 0.00 0.02
ORCL 160909C00048500 C 09/09/16 48.5 0.00 0.02
ORCL 160909C00049000 C 09/09/16 49.0 0.00 0.02
ORCL 160909P00033000 P 09/09/16 33.0 0.00 0.05
ORCL 160909P00034000 P 09/09/16 34.0 0.00 0.07
ORCL 160909P00034500 P 09/09/16 34.5 0.00 0.08
ORCL 160909P00035000 P 09/09/16 35.0 0.01 0.09
ORCL 160909P00035500 P 09/09/16 35.5 0.02 0.11
ORCL 160909P00036000 P 09/09/16 36.0 0.03 0.12
ORCL 160909P00036500 P 09/09/16 36.5 0.04 0.14
ORCL 160909P00037000 P 09/09/16 37.0 0.06 0.16
ORCL 160909P00037500 P 09/09/16 37.5 0.08 0.19
ORCL 160909P00038000 P 09/09/16 38.0 0.13 0.22
ORCL 160909P00038500 P 09/09/16 38.5 0.17 0.27
ORCL 160909P00039000 P 09/09/16 39.0 0.24 0.29
ORCL 160909P00039500 P 09/09/16 39.5 0.32 0.35
ORCL 160909P00040000 P 09/09/16 40.0 0.42 0.49
ORCL 160909P00040500 P 09/09/16 40.5 0.56 0.64
ORCL 160909P00041000 P 09/09/16 41.0 0.75 0.80
ORCL 160909P00041500 P 09/09/16 41.5 0.99 1.05
ORCL 160909P00042000 P 09/09/16 42.0 1.29 1.35
ORCL 160909P00042500 P 09/09/16 42.5 1.65 1.71
ORCL 160909P00043000 P 09/09/16 43.0 2.05 2.13
ORCL 160909P00043500 P 09/09/16 43.5 2.43 2.60
ORCL 160909P00044000 P 09/09/16 44.0 2.85 3.05
ORCL 160909P00044500 P 09/09/16 44.5 3.40 3.55
ORCL 160909P00045000 P 09/09/16 45.0 3.80 4.15
ORCL 160909P00045500 P 09/09/16 45.5 3.50 4.60
ORCL 160909P00046000 P 09/09/16 46.0 3.25 5.05
ORCL 160909P00046500 P 09/09/16 46.5 3.45 5.55
ORCL 160909P00047000 P 09/09/16 47.0 3.65 6.15
ORCL 160909P00047500 P 09/09/16 47.5 4.15 8.75
ORCL 160909P00048000 P 09/09/16 48.0 4.65 9.25
ORCL 160909P00048500 P 09/09/16 48.5 5.15 9.70
ORCL 160909P00049000 P 09/09/16 49.0 6.45 9.30
ORCL 160916C00021000 C 09/16/16 21.0 19.50 20.25
ORCL 160916C00022000 C 09/16/16 22.0 18.50 19.75
ORCL 160916C00023000 C 09/16/16 23.0 17.50 18.75
ORCL 160916C00024000 C 09/16/16 24.0 16.50 17.75
ORCL 160916C00025000 C 09/16/16 25.0 15.25 16.25
ORCL 160916C00026000 C 09/16/16 26.0 14.50 15.80
ORCL 160916C00027000 C 09/16/16 27.0 13.50 14.80
ORCL 160916C00028000 C 09/16/16 28.0 12.50 13.50
ORCL 160916C00029000 C 09/16/16 29.0 11.50 12.80
ORCL 160916C00030000 C 09/16/16 30.0 10.45 11.60
ORCL 160916C00031000 C 09/16/16 31.0 9.45 10.75
ORCL 160916C00032000 C 09/16/16 32.0 8.75 9.25
ORCL 160916C00033000 C 09/16/16 33.0 7.70 8.25
ORCL 160916C00034000 C 09/16/16 34.0 7.00 7.20
ORCL 160916C00035000 C 09/16/16 35.0 6.05 6.20
ORCL 160916C00036000 C 09/16/16 36.0 5.15 5.25
ORCL 160916C00037000 C 09/16/16 37.0 4.15 4.30
ORCL 160916C00038000 C 09/16/16 38.0 3.25 3.35
ORCL 160916C00039000 C 09/16/16 39.0 2.44 2.48
ORCL 160916C00040000 C 09/16/16 40.0 1.68 1.72
ORCL 160916C00041000 C 09/16/16 41.0 1.05 1.08
ORCL 160916C00042000 C 09/16/16 42.0 0.59 0.62
ORCL 160916C00043000 C 09/16/16 43.0 0.30 0.32
ORCL 160916C00044000 C 09/16/16 44.0 0.13 0.16
ORCL 160916C00045000 C 09/16/16 45.0 0.05 0.08
ORCL 160916C00046000 C 09/16/16 46.0 0.02 0.03
ORCL 160916C00047000 C 09/16/16 47.0 0.00 0.02
ORCL 160916C00048000 C 09/16/16 48.0 0.00 0.02
ORCL 160916C00049000 C 09/16/16 49.0 0.00 0.02
ORCL 160916C00050000 C 09/16/16 50.0 0.00 0.02
ORCL 160916P00021000 P 09/16/16 21.0 0.00 0.03
ORCL 160916P00022000 P 09/16/16 22.0 0.00 0.03
ORCL 160916P00023000 P 09/16/16 23.0 0.00 0.03
ORCL 160916P00024000 P 09/16/16 24.0 0.00 0.03
ORCL 160916P00025000 P 09/16/16 25.0 0.00 0.03
ORCL 160916P00026000 P 09/16/16 26.0 0.00 0.03
ORCL 160916P00027000 P 09/16/16 27.0 0.00 0.02
ORCL 160916P00028000 P 09/16/16 28.0 0.00 0.02
ORCL 160916P00029000 P 09/16/16 29.0 0.00 0.02
ORCL 160916P00030000 P 09/16/16 30.0 0.01 0.03
ORCL 160916P00031000 P 09/16/16 31.0 0.02 0.03
ORCL 160916P00032000 P 09/16/16 32.0 0.03 0.04
ORCL 160916P00033000 P 09/16/16 33.0 0.03 0.05
ORCL 160916P00034000 P 09/16/16 34.0 0.05 0.07
ORCL 160916P00035000 P 09/16/16 35.0 0.07 0.09
ORCL 160916P00036000 P 09/16/16 36.0 0.10 0.12
ORCL 160916P00037000 P 09/16/16 37.0 0.16 0.18
ORCL 160916P00038000 P 09/16/16 38.0 0.24 0.26
ORCL 160916P00039000 P 09/16/16 39.0 0.39 0.41
ORCL 160916P00040000 P 09/16/16 40.0 0.62 0.65
ORCL 160916P00041000 P 09/16/16 41.0 0.99 1.02
ORCL 160916P00042000 P 09/16/16 42.0 1.52 1.56
ORCL 160916P00043000 P 09/16/16 43.0 2.21 2.28
ORCL 160916P00044000 P 09/16/16 44.0 3.05 3.15
ORCL 160916P00045000 P 09/16/16 45.0 3.90 4.10
ORCL 160916P00046000 P 09/16/16 46.0 4.15 5.45
ORCL 160916P00047000 P 09/16/16 47.0 5.20 6.50
ORCL 160916P00048000 P 09/16/16 48.0 6.45 7.65
ORCL 160916P00049000 P 09/16/16 49.0 7.30 8.50
ORCL 160916P00050000 P 09/16/16 50.0 8.40 9.45
ORCL 161021C00030000 C 10/21/16 30.0 10.70 12.00
ORCL 161021C00031000 C 10/21/16 31.0 9.15 10.75
ORCL 161021C00032000 C 10/21/16 32.0 8.35 9.80
ORCL 161021C00033000 C 10/21/16 33.0 7.25 8.85
ORCL 161021C00034000 C 10/21/16 34.0 6.25 7.85
ORCL 161021C00035000 C 10/21/16 35.0 5.30 6.90
ORCL 161021C00036000 C 10/21/16 36.0 5.15 6.00
ORCL 161021C00037000 C 10/21/16 37.0 4.35 4.55
ORCL 161021C00038000 C 10/21/16 38.0 3.50 3.70
ORCL 161021C00039000 C 10/21/16 39.0 2.76 2.80
ORCL 161021C00040000 C 10/21/16 40.0 2.05 2.08
ORCL 161021C00041000 C 10/21/16 41.0 1.45 1.47
ORCL 161021C00042000 C 10/21/16 42.0 0.94 0.97
ORCL 161021C00043000 C 10/21/16 43.0 0.58 0.60
ORCL 161021C00044000 C 10/21/16 44.0 0.33 0.35
ORCL 161021C00045000 C 10/21/16 45.0 0.18 0.20
ORCL 161021C00046000 C 10/21/16 46.0 0.09 0.11
ORCL 161021C00047000 C 10/21/16 47.0 0.05 0.06
ORCL 161021C00048000 C 10/21/16 48.0 0.02 0.04
ORCL 161021P00030000 P 10/21/16 30.0 0.05 0.07
ORCL 161021P00031000 P 10/21/16 31.0 0.07 0.09
ORCL 161021P00032000 P 10/21/16 32.0 0.09 0.11
ORCL 161021P00033000 P 10/21/16 33.0 0.13 0.14
ORCL 161021P00034000 P 10/21/16 34.0 0.17 0.18
ORCL 161021P00035000 P 10/21/16 35.0 0.22 0.24
ORCL 161021P00036000 P 10/21/16 36.0 0.30 0.32
ORCL 161021P00037000 P 10/21/16 37.0 0.41 0.43
ORCL 161021P00038000 P 10/21/16 38.0 0.56 0.59
ORCL 161021P00039000 P 10/21/16 39.0 0.78 0.81
ORCL 161021P00040000 P 10/21/16 40.0 1.07 1.10
ORCL 161021P00041000 P 10/21/16 41.0 1.47 1.50
ORCL 161021P00042000 P 10/21/16 42.0 1.99 2.02
ORCL 161021P00043000 P 10/21/16 43.0 2.63 2.66
ORCL 161021P00044000 P 10/21/16 44.0 3.35 3.45
ORCL 161021P00045000 P 10/21/16 45.0 3.75 4.45
ORCL 161021P00046000 P 10/21/16 46.0 4.15 6.15
ORCL 161021P00047000 P 10/21/16 47.0 5.30 7.10
ORCL 161021P00048000 P 10/21/16 48.0 6.45 7.40
ORCL 161216C00022000 C 12/16/16 22.0 18.55 20.05
ORCL 161216C00023000 C 12/16/16 23.0 17.10 19.25
ORCL 161216C00024000 C 12/16/16 24.0 16.10 18.40
ORCL 161216C00025000 C 12/16/16 25.0 14.65 17.40
ORCL 161216C00026000 C 12/16/16 26.0 13.65 16.40
ORCL 161216C00027000 C 12/16/16 27.0 12.60 15.45
ORCL 161216C00028000 C 12/16/16 28.0 11.55 14.45
ORCL 161216C00029000 C 12/16/16 29.0 11.05 13.65
ORCL 161216C00030000 C 12/16/16 30.0 10.85 12.05
ORCL 161216C00031000 C 12/16/16 31.0 9.10 11.55
ORCL 161216C00032000 C 12/16/16 32.0 8.15 10.65
ORCL 161216C00033000 C 12/16/16 33.0 6.45 9.85
ORCL 161216C00034000 C 12/16/16 34.0 7.20 7.95
ORCL 161216C00035000 C 12/16/16 35.0 6.35 7.15
ORCL 161216C00036000 C 12/16/16 36.0 5.50 5.75
ORCL 161216C00037000 C 12/16/16 37.0 4.65 4.90
ORCL 161216C00038000 C 12/16/16 38.0 3.90 4.10
ORCL 161216C00039000 C 12/16/16 39.0 3.20 3.35
ORCL 161216C00040000 C 12/16/16 40.0 2.55 2.62
ORCL 161216C00041000 C 12/16/16 41.0 1.96 2.03
ORCL 161216C00042000 C 12/16/16 42.0 1.46 1.51
ORCL 161216C00043000 C 12/16/16 43.0 1.03 1.09
ORCL 161216C00044000 C 12/16/16 44.0 0.71 0.76
ORCL 161216C00045000 C 12/16/16 45.0 0.47 0.50
ORCL 161216C00046000 C 12/16/16 46.0 0.29 0.33
ORCL 161216C00047000 C 12/16/16 47.0 0.18 0.21
ORCL 161216C00048000 C 12/16/16 48.0 0.10 0.13
ORCL 161216C00049000 C 12/16/16 49.0 0.05 0.08
ORCL 161216C00050000 C 12/16/16 50.0 0.03 0.04
ORCL 161216P00022000 P 12/16/16 22.0 0.04 0.06
ORCL 161216P00023000 P 12/16/16 23.0 0.05 0.07
ORCL 161216P00024000 P 12/16/16 24.0 0.06 0.08
ORCL 161216P00025000 P 12/16/16 25.0 0.07 0.09
ORCL 161216P00026000 P 12/16/16 26.0 0.09 0.11
ORCL 161216P00027000 P 12/16/16 27.0 0.10 0.13
ORCL 161216P00028000 P 12/16/16 28.0 0.13 0.15
ORCL 161216P00029000 P 12/16/16 29.0 0.15 0.18
ORCL 161216P00030000 P 12/16/16 30.0 0.18 0.21
ORCL 161216P00031000 P 12/16/16 31.0 0.22 0.25
ORCL 161216P00032000 P 12/16/16 32.0 0.27 0.30
ORCL 161216P00033000 P 12/16/16 33.0 0.33 0.36
ORCL 161216P00034000 P 12/16/16 34.0 0.41 0.44
ORCL 161216P00035000 P 12/16/16 35.0 0.50 0.54
ORCL 161216P00036000 P 12/16/16 36.0 0.63 0.66
ORCL 161216P00037000 P 12/16/16 37.0 0.79 0.87
ORCL 161216P00038000 P 12/16/16 38.0 0.99 1.08
ORCL 161216P00039000 P 12/16/16 39.0 1.26 1.34
ORCL 161216P00040000 P 12/16/16 40.0 1.58 1.67
ORCL 161216P00041000 P 12/16/16 41.0 1.96 2.03
ORCL 161216P00042000 P 12/16/16 42.0 2.46 2.55
ORCL 161216P00043000 P 12/16/16 43.0 3.00 3.15
ORCL 161216P00044000 P 12/16/16 44.0 3.65 3.80
ORCL 161216P00045000 P 12/16/16 45.0 4.45 4.55
ORCL 161216P00046000 P 12/16/16 46.0 4.85 5.55
ORCL 161216P00047000 P 12/16/16 47.0 5.60 6.45
ORCL 161216P00048000 P 12/16/16 48.0 5.50 8.50
ORCL 161216P00049000 P 12/16/16 49.0 7.05 9.45
ORCL 161216P00050000 P 12/16/16 50.0 8.45 9.50
ORCL 170120C00018000 C 01/20/17 18.0 22.60 23.90
ORCL 170120C00020000 C 01/20/17 20.0 20.65 21.95
ORCL 170120C00021000 C 01/20/17 21.0 18.80 21.40
ORCL 170120C00022000 C 01/20/17 22.0 17.85 20.40
ORCL 170120C00023000 C 01/20/17 23.0 16.80 19.40
ORCL 170120C00024000 C 01/20/17 24.0 15.80 18.40
ORCL 170120C00025000 C 01/20/17 25.0 15.80 17.00
ORCL 170120C00026000 C 01/20/17 26.0 13.55 16.60
ORCL 170120C00027000 C 01/20/17 27.0 12.55 15.60
ORCL 170120C00028000 C 01/20/17 28.0 12.90 13.65
ORCL 170120C00029000 C 01/20/17 29.0 10.60 13.70
ORCL 170120C00030000 C 01/20/17 30.0 11.05 11.55
ORCL 170120C00031000 C 01/20/17 31.0 9.15 11.95
ORCL 170120C00032000 C 01/20/17 32.0 8.20 10.90
ORCL 170120C00033000 C 01/20/17 33.0 8.10 9.15
ORCL 170120C00034000 C 01/20/17 34.0 7.35 8.15
ORCL 170120C00035000 C 01/20/17 35.0 6.55 6.75
ORCL 170120C00036000 C 01/20/17 36.0 5.75 5.90
ORCL 170120C00037000 C 01/20/17 37.0 4.95 5.05
ORCL 170120C00038000 C 01/20/17 38.0 4.15 4.25
ORCL 170120C00039000 C 01/20/17 39.0 3.45 3.55
ORCL 170120C00040000 C 01/20/17 40.0 2.78 2.86
ORCL 170120C00041000 C 01/20/17 41.0 2.23 2.26
ORCL 170120C00042000 C 01/20/17 42.0 1.68 1.76
ORCL 170120C00043000 C 01/20/17 43.0 1.25 1.32
ORCL 170120C00044000 C 01/20/17 44.0 0.89 0.96
ORCL 170120C00045000 C 01/20/17 45.0 0.65 0.69
ORCL 170120C00046000 C 01/20/17 46.0 0.43 0.48
ORCL 170120C00047000 C 01/20/17 47.0 0.29 0.31
ORCL 170120C00048000 C 01/20/17 48.0 0.19 0.22
ORCL 170120C00049000 C 01/20/17 49.0 0.12 0.14
ORCL 170120C00050000 C 01/20/17 50.0 0.08 0.10
ORCL 170120C00052500 C 01/20/17 52.5 0.02 0.04
ORCL 170120C00055000 C 01/20/17 55.0 0.00 0.03
ORCL 170120C00060000 C 01/20/17 60.0 0.00 0.02
ORCL 170120C00065000 C 01/20/17 65.0 0.00 0.02
ORCL 170120P00018000 P 01/20/17 18.0 0.04 0.05
ORCL 170120P00020000 P 01/20/17 20.0 0.06 0.07
ORCL 170120P00021000 P 01/20/17 21.0 0.06 0.09
ORCL 170120P00022000 P 01/20/17 22.0 0.08 0.10
ORCL 170120P00023000 P 01/20/17 23.0 0.09 0.12
ORCL 170120P00024000 P 01/20/17 24.0 0.11 0.13
ORCL 170120P00025000 P 01/20/17 25.0 0.13 0.16
ORCL 170120P00026000 P 01/20/17 26.0 0.15 0.18
ORCL 170120P00027000 P 01/20/17 27.0 0.18 0.21
ORCL 170120P00028000 P 01/20/17 28.0 0.21 0.24
ORCL 170120P00029000 P 01/20/17 29.0 0.25 0.28
ORCL 170120P00030000 P 01/20/17 30.0 0.30 0.32
ORCL 170120P00031000 P 01/20/17 31.0 0.36 0.37
ORCL 170120P00032000 P 01/20/17 32.0 0.41 0.44
ORCL 170120P00033000 P 01/20/17 33.0 0.49 0.52
ORCL 170120P00034000 P 01/20/17 34.0 0.59 0.62
ORCL 170120P00035000 P 01/20/17 35.0 0.73 0.77
ORCL 170120P00036000 P 01/20/17 36.0 0.86 0.90
ORCL 170120P00037000 P 01/20/17 37.0 1.05 1.10
ORCL 170120P00038000 P 01/20/17 38.0 1.30 1.33
ORCL 170120P00039000 P 01/20/17 39.0 1.56 1.62
ORCL 170120P00040000 P 01/20/17 40.0 1.91 1.97
ORCL 170120P00041000 P 01/20/17 41.0 2.31 2.41
ORCL 170120P00042000 P 01/20/17 42.0 2.80 2.88
ORCL 170120P00043000 P 01/20/17 43.0 3.35 3.45
ORCL 170120P00044000 P 01/20/17 44.0 4.00 4.15
ORCL 170120P00045000 P 01/20/17 45.0 4.70 4.85
ORCL 170120P00046000 P 01/20/17 46.0 5.50 5.65
ORCL 170120P00047000 P 01/20/17 47.0 6.35 6.50
ORCL 170120P00048000 P 01/20/17 48.0 7.20 7.40
ORCL 170120P00049000 P 01/20/17 49.0 7.10 8.70
ORCL 170120P00050000 P 01/20/17 50.0 8.65 9.70
ORCL 170120P00052500 P 01/20/17 52.5 10.80 12.10
ORCL 170120P00055000 P 01/20/17 55.0 13.55 14.45
ORCL 170120P00060000 P 01/20/17 60.0 18.55 19.85
ORCL 170120P00065000 P 01/20/17 65.0 23.00 24.65
ORCL 170317C00021000 C 03/17/17 21.0 19.50 20.70
ORCL 170317C00022000 C 03/17/17 22.0 17.10 21.30
ORCL 170317C00023000 C 03/17/17 23.0 16.15 20.30
ORCL 170317C00024000 C 03/17/17 24.0 15.15 19.35
ORCL 170317C00025000 C 03/17/17 25.0 15.70 17.20
ORCL 170317C00026000 C 03/17/17 26.0 14.75 16.25
ORCL 170317C00027000 C 03/17/17 27.0 13.75 15.25
ORCL 170317C00028000 C 03/17/17 28.0 12.85 14.30
ORCL 170317C00029000 C 03/17/17 29.0 11.90 13.35
ORCL 170317C00030000 C 03/17/17 30.0 9.85 12.40
ORCL 170317C00031000 C 03/17/17 31.0 8.15 11.60
ORCL 170317C00032000 C 03/17/17 32.0 8.65 10.20
ORCL 170317C00033000 C 03/17/17 33.0 6.60 10.60
ORCL 170317C00034000 C 03/17/17 34.0 7.55 8.15
ORCL 170317C00035000 C 03/17/17 35.0 6.55 7.25
ORCL 170317C00036000 C 03/17/17 36.0 5.95 6.45
ORCL 170317C00037000 C 03/17/17 37.0 5.15 5.65
ORCL 170317C00038000 C 03/17/17 38.0 4.40 4.95
ORCL 170317C00039000 C 03/17/17 39.0 3.85 4.00
ORCL 170317C00040000 C 03/17/17 40.0 3.25 3.35
ORCL 170317C00041000 C 03/17/17 41.0 2.67 2.74
ORCL 170317C00042000 C 03/17/17 42.0 2.17 2.22
ORCL 170317C00043000 C 03/17/17 43.0 1.72 1.78
ORCL 170317C00044000 C 03/17/17 44.0 1.25 1.40
ORCL 170317C00045000 C 03/17/17 45.0 1.01 1.08
ORCL 170317C00046000 C 03/17/17 46.0 0.75 0.80
ORCL 170317C00047000 C 03/17/17 47.0 0.54 0.59
ORCL 170317C00048000 C 03/17/17 48.0 0.38 0.43
ORCL 170317C00049000 C 03/17/17 49.0 0.27 0.31
ORCL 170317C00050000 C 03/17/17 50.0 0.18 0.22
ORCL 170317C00055000 C 03/17/17 55.0 0.01 0.04
ORCL 170317P00021000 P 03/17/17 21.0 0.12 0.15
ORCL 170317P00022000 P 03/17/17 22.0 0.14 0.17
ORCL 170317P00023000 P 03/17/17 23.0 0.16 0.19
ORCL 170317P00024000 P 03/17/17 24.0 0.18 0.22
ORCL 170317P00025000 P 03/17/17 25.0 0.21 0.25
ORCL 170317P00026000 P 03/17/17 26.0 0.25 0.29
ORCL 170317P00027000 P 03/17/17 27.0 0.29 0.33
ORCL 170317P00028000 P 03/17/17 28.0 0.33 0.38
ORCL 170317P00029000 P 03/17/17 29.0 0.39 0.43
ORCL 170317P00030000 P 03/17/17 30.0 0.45 0.50
ORCL 170317P00031000 P 03/17/17 31.0 0.52 0.57
ORCL 170317P00032000 P 03/17/17 32.0 0.61 0.66
ORCL 170317P00033000 P 03/17/17 33.0 0.72 0.77
ORCL 170317P00034000 P 03/17/17 34.0 0.85 0.89
ORCL 170317P00035000 P 03/17/17 35.0 1.00 1.05
ORCL 170317P00036000 P 03/17/17 36.0 1.18 1.23
ORCL 170317P00037000 P 03/17/17 37.0 1.40 1.45
ORCL 170317P00038000 P 03/17/17 38.0 1.66 1.72
ORCL 170317P00039000 P 03/17/17 39.0 1.97 2.03
ORCL 170317P00040000 P 03/17/17 40.0 2.33 2.41
ORCL 170317P00041000 P 03/17/17 41.0 2.75 2.81
ORCL 170317P00042000 P 03/17/17 42.0 3.20 3.30
ORCL 170317P00043000 P 03/17/17 43.0 3.75 3.85
ORCL 170317P00044000 P 03/17/17 44.0 4.35 4.50
ORCL 170317P00045000 P 03/17/17 45.0 5.05 5.20
ORCL 170317P00046000 P 03/17/17 46.0 5.80 5.90
ORCL 170317P00047000 P 03/17/17 47.0 6.40 6.95
ORCL 170317P00048000 P 03/17/17 48.0 6.90 7.75
ORCL 170317P00049000 P 03/17/17 49.0 7.80 8.60
ORCL 170317P00050000 P 03/17/17 50.0 8.75 9.80
ORCL 170317P00055000 P 03/17/17 55.0 13.50 14.55
ORCL 180119C00018000 C 01/19/18 18.0 22.20 24.40
ORCL 180119C00020000 C 01/19/18 20.0 20.80 21.75
ORCL 180119C00023000 C 01/19/18 23.0 17.05 18.85
ORCL 180119C00025000 C 01/19/18 25.0 16.00 17.10
ORCL 180119C00028000 C 01/19/18 28.0 13.60 14.15
ORCL 180119C00030000 C 01/19/18 30.0 11.85 12.50
ORCL 180119C00033000 C 01/19/18 33.0 9.60 9.80
ORCL 180119C00035000 C 01/19/18 35.0 8.05 8.30
ORCL 180119C00037000 C 01/19/18 37.0 6.65 6.90
ORCL 180119C00040000 C 01/19/18 40.0 4.90 5.05
ORCL 180119C00042000 C 01/19/18 42.0 3.85 4.00
ORCL 180119C00045000 C 01/19/18 45.0 2.58 2.69
ORCL 180119C00047000 C 01/19/18 47.0 1.92 2.01
ORCL 180119C00050000 C 01/19/18 50.0 1.16 1.25
ORCL 180119C00055000 C 01/19/18 55.0 0.46 0.56
ORCL 180119C00060000 C 01/19/18 60.0 0.14 0.21
ORCL 180119P00018000 P 01/19/18 18.0 0.34 0.40
ORCL 180119P00020000 P 01/19/18 20.0 0.45 0.50
ORCL 180119P00023000 P 01/19/18 23.0 0.64 0.70
ORCL 180119P00025000 P 01/19/18 25.0 0.80 0.87
ORCL 180119P00028000 P 01/19/18 28.0 1.13 1.20
ORCL 180119P00030000 P 01/19/18 30.0 1.41 1.49
ORCL 180119P00033000 P 01/19/18 33.0 1.98 2.05
ORCL 180119P00035000 P 01/19/18 35.0 2.46 2.58
ORCL 180119P00037000 P 01/19/18 37.0 3.05 3.20
ORCL 180119P00040000 P 01/19/18 40.0 4.15 4.35
ORCL 180119P00042000 P 01/19/18 42.0 5.15 5.30
ORCL 180119P00045000 P 01/19/18 45.0 6.85 7.00
ORCL 180119P00047000 P 01/19/18 47.0 8.15 8.30
ORCL 180119P00050000 P 01/19/18 50.0 10.35 10.50
ORCL 180119P00055000 P 01/19/18 55.0 14.55 14.85
ORCL 180119P00060000 P 01/19/18 60.0 17.00 21.50

OPRA data is delayed 15 minutes.