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 (2017-05-12)Premium Content

Oracle Corp (ORCL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 170602C00031500 C 06/02/17 31.5 13.25 14.25
ORCL 170602C00032000 C 06/02/17 32.0 11.05 15.60
ORCL 170602C00032500 C 06/02/17 32.5 10.50 15.20
ORCL 170602C00033000 C 06/02/17 33.0 10.15 14.60
ORCL 170602C00033500 C 06/02/17 33.5 9.55 14.10
ORCL 170602C00034000 C 06/02/17 34.0 9.10 13.60
ORCL 170602C00034500 C 06/02/17 34.5 8.50 13.20
ORCL 170602C00035000 C 06/02/17 35.0 7.90 12.30
ORCL 170602C00035500 C 06/02/17 35.5 7.55 12.20
ORCL 170602C00036000 C 06/02/17 36.0 7.00 11.60
ORCL 170602C00036500 C 06/02/17 36.5 6.50 11.10
ORCL 170602C00037000 C 06/02/17 37.0 6.15 10.60
ORCL 170602C00037500 C 06/02/17 37.5 5.35 10.00
ORCL 170602C00038000 C 06/02/17 38.0 5.15 9.60
ORCL 170602C00038500 C 06/02/17 38.5 4.50 9.00
ORCL 170602C00039000 C 06/02/17 39.0 4.05 8.60
ORCL 170602C00039500 C 06/02/17 39.5 3.60 8.10
ORCL 170602C00040000 C 06/02/17 40.0 3.25 7.60
ORCL 170602C00040500 C 06/02/17 40.5 2.80 7.10
ORCL 170602C00041000 C 06/02/17 41.0 2.05 6.55
ORCL 170602C00041500 C 06/02/17 41.5 1.75 6.10
ORCL 170602C00042000 C 06/02/17 42.0 1.18 5.50
ORCL 170602C00042500 C 06/02/17 42.5 2.69 2.92
ORCL 170602C00043000 C 06/02/17 43.0 2.25 2.27
ORCL 170602C00043500 C 06/02/17 43.5 1.75 1.78
ORCL 170602C00044000 C 06/02/17 44.0 1.27 1.29
ORCL 170602C00044500 C 06/02/17 44.5 0.80 0.82
ORCL 170602C00045000 C 06/02/17 45.0 0.39 0.40
ORCL 170602C00045500 C 06/02/17 45.5 0.12 0.13
ORCL 170602C00046000 C 06/02/17 46.0 0.02 0.05
ORCL 170602C00046500 C 06/02/17 46.5 0.00 0.02
ORCL 170602C00047000 C 06/02/17 47.0 0.00 0.02
ORCL 170602C00047500 C 06/02/17 47.5 0.00 0.02
ORCL 170602C00048000 C 06/02/17 48.0 0.00 0.02
ORCL 170602C00048500 C 06/02/17 48.5 0.00 0.02
ORCL 170602C00049000 C 06/02/17 49.0 0.00 0.02
ORCL 170602C00049500 C 06/02/17 49.5 0.00 0.02
ORCL 170602C00050000 C 06/02/17 50.0 0.00 0.02
ORCL 170602C00050500 C 06/02/17 50.5 0.00 0.02
ORCL 170602C00051000 C 06/02/17 51.0 0.00 0.02
ORCL 170602C00051500 C 06/02/17 51.5 0.00 0.02
ORCL 170602C00052000 C 06/02/17 52.0 0.00 0.02
ORCL 170602C00055000 C 06/02/17 55.0 0.00 0.02
ORCL 170602C00060000 C 06/02/17 60.0 0.00 0.02
ORCL 170602C00065000 C 06/02/17 65.0 0.00 0.02
ORCL 170602P00031500 P 06/02/17 31.5 0.00 0.02
ORCL 170602P00032000 P 06/02/17 32.0 0.00 0.02
ORCL 170602P00032500 P 06/02/17 32.5 0.00 0.02
ORCL 170602P00033000 P 06/02/17 33.0 0.00 0.02
ORCL 170602P00033500 P 06/02/17 33.5 0.00 0.02
ORCL 170602P00034000 P 06/02/17 34.0 0.00 0.02
ORCL 170602P00034500 P 06/02/17 34.5 0.00 0.02
ORCL 170602P00035000 P 06/02/17 35.0 0.00 0.02
ORCL 170602P00035500 P 06/02/17 35.5 0.00 0.02
ORCL 170602P00036000 P 06/02/17 36.0 0.00 0.02
ORCL 170602P00036500 P 06/02/17 36.5 0.00 0.02
ORCL 170602P00037000 P 06/02/17 37.0 0.00 0.02
ORCL 170602P00037500 P 06/02/17 37.5 0.00 0.02
ORCL 170602P00038000 P 06/02/17 38.0 0.00 0.02
ORCL 170602P00038500 P 06/02/17 38.5 0.00 0.02
ORCL 170602P00039000 P 06/02/17 39.0 0.00 0.02
ORCL 170602P00039500 P 06/02/17 39.5 0.00 0.02
ORCL 170602P00040000 P 06/02/17 40.0 0.00 0.02
ORCL 170602P00040500 P 06/02/17 40.5 0.00 0.02
ORCL 170602P00041000 P 06/02/17 41.0 0.00 0.02
ORCL 170602P00041500 P 06/02/17 41.5 0.00 0.02
ORCL 170602P00042000 P 06/02/17 42.0 0.00 0.02
ORCL 170602P00042500 P 06/02/17 42.5 0.00 0.02
ORCL 170602P00043000 P 06/02/17 43.0 0.00 0.03
ORCL 170602P00043500 P 06/02/17 43.5 0.00 0.02
ORCL 170602P00044000 P 06/02/17 44.0 0.01 0.03
ORCL 170602P00044500 P 06/02/17 44.5 0.04 0.07
ORCL 170602P00045000 P 06/02/17 45.0 0.13 0.15
ORCL 170602P00045500 P 06/02/17 45.5 0.36 0.38
ORCL 170602P00046000 P 06/02/17 46.0 0.76 0.79
ORCL 170602P00046500 P 06/02/17 46.5 1.25 1.27
ORCL 170602P00047000 P 06/02/17 47.0 1.74 1.77
ORCL 170602P00047500 P 06/02/17 47.5 2.24 2.27
ORCL 170602P00048000 P 06/02/17 48.0 2.73 2.77
ORCL 170602P00048500 P 06/02/17 48.5 3.20 5.75
ORCL 170602P00049000 P 06/02/17 49.0 1.40 5.70
ORCL 170602P00049500 P 06/02/17 49.5 4.15 6.75
ORCL 170602P00050000 P 06/02/17 50.0 2.40 6.75
ORCL 170602P00050500 P 06/02/17 50.5 5.20 7.75
ORCL 170602P00051000 P 06/02/17 51.0 5.65 8.30
ORCL 170602P00051500 P 06/02/17 51.5 4.00 8.50
ORCL 170602P00052000 P 06/02/17 52.0 5.20 9.35
ORCL 170602P00055000 P 06/02/17 55.0 7.65 12.00
ORCL 170602P00060000 P 06/02/17 60.0 12.60 16.95
ORCL 170602P00065000 P 06/02/17 65.0 19.25 20.00
ORCL 170609C00033000 C 06/09/17 33.0 11.65 14.05
ORCL 170609C00033500 C 06/09/17 33.5 9.60 14.10
ORCL 170609C00034000 C 06/09/17 34.0 9.55 13.10
ORCL 170609C00034500 C 06/09/17 34.5 8.55 13.00
ORCL 170609C00035000 C 06/09/17 35.0 8.90 12.00
ORCL 170609C00035500 C 06/09/17 35.5 7.50 12.15
ORCL 170609C00036000 C 06/09/17 36.0 7.65 10.95
ORCL 170609C00036500 C 06/09/17 36.5 6.25 11.00
ORCL 170609C00037000 C 06/09/17 37.0 7.30 9.85
ORCL 170609C00037500 C 06/09/17 37.5 5.50 10.05
ORCL 170609C00038000 C 06/09/17 38.0 5.45 9.15
ORCL 170609C00038500 C 06/09/17 38.5 4.55 9.15
ORCL 170609C00039000 C 06/09/17 39.0 4.00 8.55
ORCL 170609C00039500 C 06/09/17 39.5 3.50 7.95
ORCL 170609C00040000 C 06/09/17 40.0 4.60 7.00
ORCL 170609C00040500 C 06/09/17 40.5 3.55 7.20
ORCL 170609C00041000 C 06/09/17 41.0 3.10 4.60
ORCL 170609C00041500 C 06/09/17 41.5 3.20 4.90
ORCL 170609C00042000 C 06/09/17 42.0 1.55 5.05
ORCL 170609C00042500 C 06/09/17 42.5 1.88 3.70
ORCL 170609C00043000 C 06/09/17 43.0 2.04 3.00
ORCL 170609C00043500 C 06/09/17 43.5 1.75 1.89
ORCL 170609C00044000 C 06/09/17 44.0 1.29 1.39
ORCL 170609C00044500 C 06/09/17 44.5 0.90 0.95
ORCL 170609C00045000 C 06/09/17 45.0 0.54 0.59
ORCL 170609C00045500 C 06/09/17 45.5 0.28 0.33
ORCL 170609C00046000 C 06/09/17 46.0 0.11 0.16
ORCL 170609C00046500 C 06/09/17 46.5 0.03 0.08
ORCL 170609C00047000 C 06/09/17 47.0 0.00 0.04
ORCL 170609C00047500 C 06/09/17 47.5 0.00 0.03
ORCL 170609C00048000 C 06/09/17 48.0 0.00 0.02
ORCL 170609C00048500 C 06/09/17 48.5 0.00 0.02
ORCL 170609C00049000 C 06/09/17 49.0 0.00 0.02
ORCL 170609C00049500 C 06/09/17 49.5 0.00 0.02
ORCL 170609C00050000 C 06/09/17 50.0 0.00 0.02
ORCL 170609C00050500 C 06/09/17 50.5 0.00 0.02
ORCL 170609C00051000 C 06/09/17 51.0 0.00 0.02
ORCL 170609C00051500 C 06/09/17 51.5 0.00 0.02
ORCL 170609C00052000 C 06/09/17 52.0 0.00 0.02
ORCL 170609C00055000 C 06/09/17 55.0 0.00 0.02
ORCL 170609C00060000 C 06/09/17 60.0 0.00 0.02
ORCL 170609P00033000 P 06/09/17 33.0 0.00 0.02
ORCL 170609P00033500 P 06/09/17 33.5 0.00 0.02
ORCL 170609P00034000 P 06/09/17 34.0 0.00 0.02
ORCL 170609P00034500 P 06/09/17 34.5 0.00 0.02
ORCL 170609P00035000 P 06/09/17 35.0 0.00 0.02
ORCL 170609P00035500 P 06/09/17 35.5 0.00 0.02
ORCL 170609P00036000 P 06/09/17 36.0 0.00 0.02
ORCL 170609P00036500 P 06/09/17 36.5 0.00 0.02
ORCL 170609P00037000 P 06/09/17 37.0 0.00 0.02
ORCL 170609P00037500 P 06/09/17 37.5 0.00 0.02
ORCL 170609P00038000 P 06/09/17 38.0 0.00 0.01
ORCL 170609P00038500 P 06/09/17 38.5 0.00 0.02
ORCL 170609P00039000 P 06/09/17 39.0 0.00 0.02
ORCL 170609P00039500 P 06/09/17 39.5 0.00 0.02
ORCL 170609P00040000 P 06/09/17 40.0 0.00 0.02
ORCL 170609P00040500 P 06/09/17 40.5 0.00 0.02
ORCL 170609P00041000 P 06/09/17 41.0 0.00 0.02
ORCL 170609P00041500 P 06/09/17 41.5 0.00 0.02
ORCL 170609P00042000 P 06/09/17 42.0 0.00 0.02
ORCL 170609P00042500 P 06/09/17 42.5 0.00 0.03
ORCL 170609P00043000 P 06/09/17 43.0 0.01 0.04
ORCL 170609P00043500 P 06/09/17 43.5 0.03 0.06
ORCL 170609P00044000 P 06/09/17 44.0 0.07 0.11
ORCL 170609P00044500 P 06/09/17 44.5 0.14 0.19
ORCL 170609P00045000 P 06/09/17 45.0 0.27 0.33
ORCL 170609P00045500 P 06/09/17 45.5 0.50 0.55
ORCL 170609P00046000 P 06/09/17 46.0 0.84 0.91
ORCL 170609P00046500 P 06/09/17 46.5 1.25 1.36
ORCL 170609P00047000 P 06/09/17 47.0 1.31 2.90
ORCL 170609P00047500 P 06/09/17 47.5 1.81 3.15
ORCL 170609P00048000 P 06/09/17 48.0 2.64 2.85
ORCL 170609P00048500 P 06/09/17 48.5 1.01 5.75
ORCL 170609P00049000 P 06/09/17 49.0 1.76 6.20
ORCL 170609P00049500 P 06/09/17 49.5 2.83 6.80
ORCL 170609P00050000 P 06/09/17 50.0 4.10 6.25
ORCL 170609P00050500 P 06/09/17 50.5 3.00 7.60
ORCL 170609P00051000 P 06/09/17 51.0 5.00 7.80
ORCL 170609P00051500 P 06/09/17 51.5 4.65 8.70
ORCL 170609P00052000 P 06/09/17 52.0 6.20 8.35
ORCL 170609P00055000 P 06/09/17 55.0 9.35 11.30
ORCL 170609P00060000 P 06/09/17 60.0 14.45 15.05
ORCL 170616C00021000 C 06/16/17 21.0 23.70 24.80
ORCL 170616C00022000 C 06/16/17 22.0 21.50 25.00
ORCL 170616C00023000 C 06/16/17 23.0 20.60 23.30
ORCL 170616C00024000 C 06/16/17 24.0 19.45 22.35
ORCL 170616C00025000 C 06/16/17 25.0 19.15 21.15
ORCL 170616C00026000 C 06/16/17 26.0 17.00 21.20
ORCL 170616C00027000 C 06/16/17 27.0 17.65 20.05
ORCL 170616C00028000 C 06/16/17 28.0 14.80 19.15
ORCL 170616C00029000 C 06/16/17 29.0 15.65 18.05
ORCL 170616C00030000 C 06/16/17 30.0 14.50 17.05
ORCL 170616C00031000 C 06/16/17 31.0 11.90 16.50
ORCL 170616C00032000 C 06/16/17 32.0 11.00 15.40
ORCL 170616C00033000 C 06/16/17 33.0 10.40 13.35
ORCL 170616C00034000 C 06/16/17 34.0 10.70 11.65
ORCL 170616C00035000 C 06/16/17 35.0 9.65 10.85
ORCL 170616C00035500 C 06/16/17 35.5 7.40 11.75
ORCL 170616C00036000 C 06/16/17 36.0 8.70 9.85
ORCL 170616C00036500 C 06/16/17 36.5 6.30 10.65
ORCL 170616C00037000 C 06/16/17 37.0 7.75 8.60
ORCL 170616C00037500 C 06/16/17 37.5 6.30 10.10
ORCL 170616C00038000 C 06/16/17 38.0 7.20 7.35
ORCL 170616C00038500 C 06/16/17 38.5 6.70 6.85
ORCL 170616C00039000 C 06/16/17 39.0 6.20 6.35
ORCL 170616C00039500 C 06/16/17 39.5 4.15 7.90
ORCL 170616C00040000 C 06/16/17 40.0 5.20 5.35
ORCL 170616C00040500 C 06/16/17 40.5 4.50 5.90
ORCL 170616C00041000 C 06/16/17 41.0 4.20 4.40
ORCL 170616C00041500 C 06/16/17 41.5 3.55 4.55
ORCL 170616C00042000 C 06/16/17 42.0 3.25 3.45
ORCL 170616C00042500 C 06/16/17 42.5 2.81 2.94
ORCL 170616C00043000 C 06/16/17 43.0 2.42 2.47
ORCL 170616C00043500 C 06/16/17 43.5 0.79 3.60
ORCL 170616C00044000 C 06/16/17 44.0 1.61 1.65
ORCL 170616C00044500 C 06/16/17 44.5 1.26 1.29
ORCL 170616C00045000 C 06/16/17 45.0 0.94 0.98
ORCL 170616C00045500 C 06/16/17 45.5 0.68 0.72
ORCL 170616C00046000 C 06/16/17 46.0 0.48 0.51
ORCL 170616C00046500 C 06/16/17 46.5 0.31 0.35
ORCL 170616C00047000 C 06/16/17 47.0 0.20 0.23
ORCL 170616C00047500 C 06/16/17 47.5 0.11 0.20
ORCL 170616C00048000 C 06/16/17 48.0 0.08 0.10
ORCL 170616C00048500 C 06/16/17 48.5 0.04 0.10
ORCL 170616C00049000 C 06/16/17 49.0 0.02 0.07
ORCL 170616C00049500 C 06/16/17 49.5 0.01 0.05
ORCL 170616C00050000 C 06/16/17 50.0 0.00 0.04
ORCL 170616C00050500 C 06/16/17 50.5 0.00 0.03
ORCL 170616C00051000 C 06/16/17 51.0 0.00 0.02
ORCL 170616C00051500 C 06/16/17 51.5 0.00 0.02
ORCL 170616C00052000 C 06/16/17 52.0 0.00 0.02
ORCL 170616C00055000 C 06/16/17 55.0 0.00 0.02
ORCL 170616C00060000 C 06/16/17 60.0 0.00 0.02
ORCL 170616P00021000 P 06/16/17 21.0 0.00 0.04
ORCL 170616P00022000 P 06/16/17 22.0 0.00 0.04
ORCL 170616P00023000 P 06/16/17 23.0 0.00 0.02
ORCL 170616P00024000 P 06/16/17 24.0 0.00 0.02
ORCL 170616P00025000 P 06/16/17 25.0 0.00 0.02
ORCL 170616P00026000 P 06/16/17 26.0 0.00 0.02
ORCL 170616P00027000 P 06/16/17 27.0 0.00 0.02
ORCL 170616P00028000 P 06/16/17 28.0 0.00 0.02
ORCL 170616P00029000 P 06/16/17 29.0 0.00 0.02
ORCL 170616P00030000 P 06/16/17 30.0 0.00 0.02
ORCL 170616P00031000 P 06/16/17 31.0 0.00 0.02
ORCL 170616P00032000 P 06/16/17 32.0 0.00 0.02
ORCL 170616P00033000 P 06/16/17 33.0 0.00 0.02
ORCL 170616P00034000 P 06/16/17 34.0 0.00 0.02
ORCL 170616P00035000 P 06/16/17 35.0 0.00 0.02
ORCL 170616P00035500 P 06/16/17 35.5 0.00 0.02
ORCL 170616P00036000 P 06/16/17 36.0 0.00 0.02
ORCL 170616P00036500 P 06/16/17 36.5 0.00 0.02
ORCL 170616P00037000 P 06/16/17 37.0 0.00 0.02
ORCL 170616P00037500 P 06/16/17 37.5 0.00 0.02
ORCL 170616P00038000 P 06/16/17 38.0 0.01 0.02
ORCL 170616P00038500 P 06/16/17 38.5 0.00 0.02
ORCL 170616P00039000 P 06/16/17 39.0 0.00 0.03
ORCL 170616P00039500 P 06/16/17 39.5 0.01 0.03
ORCL 170616P00040000 P 06/16/17 40.0 0.02 0.04
ORCL 170616P00040500 P 06/16/17 40.5 0.02 0.05
ORCL 170616P00041000 P 06/16/17 41.0 0.04 0.06
ORCL 170616P00041500 P 06/16/17 41.5 0.05 0.08
ORCL 170616P00042000 P 06/16/17 42.0 0.08 0.12
ORCL 170616P00042500 P 06/16/17 42.5 0.12 0.14
ORCL 170616P00043000 P 06/16/17 43.0 0.17 0.20
ORCL 170616P00043500 P 06/16/17 43.5 0.24 0.27
ORCL 170616P00044000 P 06/16/17 44.0 0.34 0.38
ORCL 170616P00044500 P 06/16/17 44.5 0.48 0.56
ORCL 170616P00045000 P 06/16/17 45.0 0.68 0.70
ORCL 170616P00045500 P 06/16/17 45.5 0.90 0.94
ORCL 170616P00046000 P 06/16/17 46.0 1.19 1.22
ORCL 170616P00046500 P 06/16/17 46.5 1.53 1.66
ORCL 170616P00047000 P 06/16/17 47.0 1.91 2.03
ORCL 170616P00047500 P 06/16/17 47.5 1.12 3.50
ORCL 170616P00048000 P 06/16/17 48.0 2.72 2.90
ORCL 170616P00048500 P 06/16/17 48.5 2.85 4.20
ORCL 170616P00049000 P 06/16/17 49.0 3.70 3.85
ORCL 170616P00049500 P 06/16/17 49.5 4.20 4.40
ORCL 170616P00050000 P 06/16/17 50.0 4.70 4.85
ORCL 170616P00050500 P 06/16/17 50.5 5.20 5.35
ORCL 170616P00051000 P 06/16/17 51.0 4.10 6.15
ORCL 170616P00051500 P 06/16/17 51.5 4.45 8.75
ORCL 170616P00052000 P 06/16/17 52.0 4.80 9.25
ORCL 170616P00055000 P 06/16/17 55.0 7.95 10.65
ORCL 170616P00060000 P 06/16/17 60.0 14.25 15.25
ORCL 170623C00033000 C 06/23/17 33.0 11.70 13.35
ORCL 170623C00033500 C 06/23/17 33.5 9.45 14.00
ORCL 170623C00034000 C 06/23/17 34.0 9.80 12.70
ORCL 170623C00034500 C 06/23/17 34.5 8.50 13.00
ORCL 170623C00035000 C 06/23/17 35.0 9.30 11.40
ORCL 170623C00035500 C 06/23/17 35.5 7.45 12.00
ORCL 170623C00036000 C 06/23/17 36.0 7.55 10.70
ORCL 170623C00036500 C 06/23/17 36.5 6.60 11.15
ORCL 170623C00037000 C 06/23/17 37.0 8.10 8.70
ORCL 170623C00037500 C 06/23/17 37.5 7.55 8.40
ORCL 170623C00038000 C 06/23/17 38.0 6.05 8.70
ORCL 170623C00038500 C 06/23/17 38.5 5.55 8.45
ORCL 170623C00039000 C 06/23/17 39.0 6.20 6.40
ORCL 170623C00039500 C 06/23/17 39.5 5.70 5.90
ORCL 170623C00040000 C 06/23/17 40.0 5.25 5.40
ORCL 170623C00040500 C 06/23/17 40.5 4.70 5.35
ORCL 170623C00041000 C 06/23/17 41.0 4.05 4.90
ORCL 170623C00041500 C 06/23/17 41.5 3.15 4.00
ORCL 170623C00042000 C 06/23/17 42.0 3.20 3.50
ORCL 170623C00042500 C 06/23/17 42.5 2.84 3.10
ORCL 170623C00043000 C 06/23/17 43.0 2.52 2.63
ORCL 170623C00043500 C 06/23/17 43.5 2.08 2.22
ORCL 170623C00044000 C 06/23/17 44.0 1.74 1.84
ORCL 170623C00044500 C 06/23/17 44.5 1.38 1.52
ORCL 170623C00045000 C 06/23/17 45.0 1.10 1.19
ORCL 170623C00045500 C 06/23/17 45.5 0.87 0.93
ORCL 170623C00046000 C 06/23/17 46.0 0.65 0.71
ORCL 170623C00046500 C 06/23/17 46.5 0.46 0.53
ORCL 170623C00047000 C 06/23/17 47.0 0.32 0.40
ORCL 170623C00047500 C 06/23/17 47.5 0.22 0.29
ORCL 170623C00048000 C 06/23/17 48.0 0.15 0.21
ORCL 170623C00048500 C 06/23/17 48.5 0.10 0.14
ORCL 170623C00049000 C 06/23/17 49.0 0.07 0.10
ORCL 170623C00049500 C 06/23/17 49.5 0.04 0.07
ORCL 170623C00050000 C 06/23/17 50.0 0.00 0.05
ORCL 170623C00050500 C 06/23/17 50.5 0.00 0.04
ORCL 170623C00051000 C 06/23/17 51.0 0.00 0.03
ORCL 170623C00051500 C 06/23/17 51.5 0.00 0.02
ORCL 170623C00052000 C 06/23/17 52.0 0.00 0.22
ORCL 170623C00052500 C 06/23/17 52.5 0.00 0.02
ORCL 170623C00053000 C 06/23/17 53.0 0.00 0.19
ORCL 170623C00055000 C 06/23/17 55.0 0.00 0.02
ORCL 170623C00060000 C 06/23/17 60.0 0.00 0.02
ORCL 170623P00033000 P 06/23/17 33.0 0.00 0.02
ORCL 170623P00033500 P 06/23/17 33.5 0.00 0.02
ORCL 170623P00034000 P 06/23/17 34.0 0.00 0.02
ORCL 170623P00034500 P 06/23/17 34.5 0.00 0.02
ORCL 170623P00035000 P 06/23/17 35.0 0.00 0.02
ORCL 170623P00035500 P 06/23/17 35.5 0.00 0.02
ORCL 170623P00036000 P 06/23/17 36.0 0.00 0.02
ORCL 170623P00036500 P 06/23/17 36.5 0.00 0.02
ORCL 170623P00037000 P 06/23/17 37.0 0.00 0.03
ORCL 170623P00037500 P 06/23/17 37.5 0.00 0.03
ORCL 170623P00038000 P 06/23/17 38.0 0.00 0.22
ORCL 170623P00038500 P 06/23/17 38.5 0.00 0.04
ORCL 170623P00039000 P 06/23/17 39.0 0.00 0.05
ORCL 170623P00039500 P 06/23/17 39.5 0.03 0.06
ORCL 170623P00040000 P 06/23/17 40.0 0.03 0.08
ORCL 170623P00040500 P 06/23/17 40.5 0.05 0.09
ORCL 170623P00041000 P 06/23/17 41.0 0.07 0.12
ORCL 170623P00041500 P 06/23/17 41.5 0.09 0.15
ORCL 170623P00042000 P 06/23/17 42.0 0.14 0.19
ORCL 170623P00042500 P 06/23/17 42.5 0.19 0.25
ORCL 170623P00043000 P 06/23/17 43.0 0.26 0.32
ORCL 170623P00043500 P 06/23/17 43.5 0.35 0.42
ORCL 170623P00044000 P 06/23/17 44.0 0.47 0.55
ORCL 170623P00044500 P 06/23/17 44.5 0.63 0.71
ORCL 170623P00045000 P 06/23/17 45.0 0.83 0.90
ORCL 170623P00045500 P 06/23/17 45.5 1.04 1.16
ORCL 170623P00046000 P 06/23/17 46.0 1.32 1.45
ORCL 170623P00046500 P 06/23/17 46.5 1.67 1.79
ORCL 170623P00047000 P 06/23/17 47.0 2.01 2.14
ORCL 170623P00047500 P 06/23/17 47.5 2.40 2.56
ORCL 170623P00048000 P 06/23/17 48.0 1.52 3.25
ORCL 170623P00048500 P 06/23/17 48.5 3.25 3.45
ORCL 170623P00049000 P 06/23/17 49.0 3.30 4.45
ORCL 170623P00049500 P 06/23/17 49.5 4.15 4.55
ORCL 170623P00050000 P 06/23/17 50.0 4.45 5.85
ORCL 170623P00050500 P 06/23/17 50.5 3.60 7.70
ORCL 170623P00051000 P 06/23/17 51.0 4.40 6.15
ORCL 170623P00051500 P 06/23/17 51.5 5.70 6.65
ORCL 170623P00052000 P 06/23/17 52.0 6.40 9.25
ORCL 170623P00052500 P 06/23/17 52.5 5.65 9.10
ORCL 170623P00053000 P 06/23/17 53.0 6.90 9.60
ORCL 170623P00055000 P 06/23/17 55.0 8.00 11.40
ORCL 170623P00060000 P 06/23/17 60.0 14.30 15.70
ORCL 170630C00033000 C 06/30/17 33.0 11.90 14.05
ORCL 170630C00033500 C 06/30/17 33.5 9.50 14.05
ORCL 170630C00034000 C 06/30/17 34.0 9.00 13.55
ORCL 170630C00034500 C 06/30/17 34.5 8.50 13.05
ORCL 170630C00035000 C 06/30/17 35.0 8.90 11.80
ORCL 170630C00035500 C 06/30/17 35.5 7.95 12.15
ORCL 170630C00036000 C 06/30/17 36.0 8.70 10.75
ORCL 170630C00036500 C 06/30/17 36.5 8.40 10.45
ORCL 170630C00037000 C 06/30/17 37.0 8.05 8.90
ORCL 170630C00037500 C 06/30/17 37.5 6.70 9.25
ORCL 170630C00038000 C 06/30/17 38.0 5.90 7.70
ORCL 170630C00038500 C 06/30/17 38.5 5.25 8.40
ORCL 170630C00039000 C 06/30/17 39.0 5.60 6.45
ORCL 170630C00039500 C 06/30/17 39.5 5.60 6.40
ORCL 170630C00040000 C 06/30/17 40.0 5.10 5.85
ORCL 170630C00040500 C 06/30/17 40.5 3.40 6.40
ORCL 170630C00041000 C 06/30/17 41.0 3.05 4.80
ORCL 170630C00041500 C 06/30/17 41.5 2.47 4.25
ORCL 170630C00042000 C 06/30/17 42.0 3.40 3.65
ORCL 170630C00042500 C 06/30/17 42.5 2.41 3.25
ORCL 170630C00043000 C 06/30/17 43.0 2.55 2.69
ORCL 170630C00043500 C 06/30/17 43.5 2.17 2.31
ORCL 170630C00044000 C 06/30/17 44.0 1.80 1.92
ORCL 170630C00044500 C 06/30/17 44.5 1.45 1.58
ORCL 170630C00045000 C 06/30/17 45.0 1.18 1.27
ORCL 170630C00045500 C 06/30/17 45.5 0.91 1.00
ORCL 170630C00046000 C 06/30/17 46.0 0.69 0.78
ORCL 170630C00046500 C 06/30/17 46.5 0.52 0.60
ORCL 170630C00047000 C 06/30/17 47.0 0.38 0.45
ORCL 170630C00047500 C 06/30/17 47.5 0.27 0.32
ORCL 170630C00048000 C 06/30/17 48.0 0.19 0.24
ORCL 170630C00048500 C 06/30/17 48.5 0.13 0.18
ORCL 170630C00049000 C 06/30/17 49.0 0.09 0.13
ORCL 170630C00049500 C 06/30/17 49.5 0.06 0.09
ORCL 170630C00050000 C 06/30/17 50.0 0.04 0.07
ORCL 170630C00050500 C 06/30/17 50.5 0.02 0.05
ORCL 170630C00051000 C 06/30/17 51.0 0.00 0.22
ORCL 170630C00051500 C 06/30/17 51.5 0.00 0.03
ORCL 170630C00052000 C 06/30/17 52.0 0.00 0.21
ORCL 170630C00052500 C 06/30/17 52.5 0.00 0.02
ORCL 170630C00053000 C 06/30/17 53.0 0.00 0.02
ORCL 170630C00055000 C 06/30/17 55.0 0.00 0.02
ORCL 170630C00060000 C 06/30/17 60.0 0.00 0.02
ORCL 170630P00033000 P 06/30/17 33.0 0.00 0.02
ORCL 170630P00033500 P 06/30/17 33.5 0.00 0.20
ORCL 170630P00034000 P 06/30/17 34.0 0.00 0.20
ORCL 170630P00034500 P 06/30/17 34.5 0.00 0.21
ORCL 170630P00035000 P 06/30/17 35.0 0.00 0.21
ORCL 170630P00035500 P 06/30/17 35.5 0.00 0.23
ORCL 170630P00036000 P 06/30/17 36.0 0.00 0.23
ORCL 170630P00036500 P 06/30/17 36.5 0.00 0.20
ORCL 170630P00037000 P 06/30/17 37.0 0.00 0.20
ORCL 170630P00037500 P 06/30/17 37.5 0.00 0.05
ORCL 170630P00038000 P 06/30/17 38.0 0.00 0.06
ORCL 170630P00038500 P 06/30/17 38.5 0.02 0.06
ORCL 170630P00039000 P 06/30/17 39.0 0.04 0.07
ORCL 170630P00039500 P 06/30/17 39.5 0.04 0.08
ORCL 170630P00040000 P 06/30/17 40.0 0.06 0.10
ORCL 170630P00040500 P 06/30/17 40.5 0.08 0.12
ORCL 170630P00041000 P 06/30/17 41.0 0.11 0.15
ORCL 170630P00041500 P 06/30/17 41.5 0.14 0.18
ORCL 170630P00042000 P 06/30/17 42.0 0.18 0.23
ORCL 170630P00042500 P 06/30/17 42.5 0.24 0.30
ORCL 170630P00043000 P 06/30/17 43.0 0.32 0.38
ORCL 170630P00043500 P 06/30/17 43.5 0.42 0.48
ORCL 170630P00044000 P 06/30/17 44.0 0.54 0.61
ORCL 170630P00044500 P 06/30/17 44.5 0.71 0.78
ORCL 170630P00045000 P 06/30/17 45.0 0.88 0.99
ORCL 170630P00045500 P 06/30/17 45.5 1.13 1.23
ORCL 170630P00046000 P 06/30/17 46.0 1.41 1.52
ORCL 170630P00046500 P 06/30/17 46.5 1.72 1.86
ORCL 170630P00047000 P 06/30/17 47.0 2.07 2.32
ORCL 170630P00047500 P 06/30/17 47.5 2.45 2.71
ORCL 170630P00048000 P 06/30/17 48.0 2.60 4.45
ORCL 170630P00048500 P 06/30/17 48.5 2.87 3.60
ORCL 170630P00049000 P 06/30/17 49.0 3.30 4.05
ORCL 170630P00049500 P 06/30/17 49.5 2.96 4.65
ORCL 170630P00050000 P 06/30/17 50.0 4.30 6.15
ORCL 170630P00050500 P 06/30/17 50.5 4.95 6.20
ORCL 170630P00051000 P 06/30/17 51.0 3.95 7.35
ORCL 170630P00051500 P 06/30/17 51.5 5.90 7.15
ORCL 170630P00052000 P 06/30/17 52.0 5.35 8.15
ORCL 170630P00052500 P 06/30/17 52.5 5.10 9.50
ORCL 170630P00053000 P 06/30/17 53.0 7.00 9.50
ORCL 170630P00055000 P 06/30/17 55.0 8.80 11.70
ORCL 170630P00060000 P 06/30/17 60.0 14.30 15.90
ORCL 170707C00034000 C 07/07/17 34.0 10.70 12.30
ORCL 170707C00035000 C 07/07/17 35.0 8.50 12.55
ORCL 170707C00035500 C 07/07/17 35.5 8.65 12.20
ORCL 170707C00036000 C 07/07/17 36.0 8.20 10.85
ORCL 170707C00036500 C 07/07/17 36.5 7.50 10.25
ORCL 170707C00037000 C 07/07/17 37.0 8.15 9.10
ORCL 170707C00037500 C 07/07/17 37.5 6.70 9.35
ORCL 170707C00038000 C 07/07/17 38.0 7.15 8.25
ORCL 170707C00038500 C 07/07/17 38.5 6.70 7.30
ORCL 170707C00039000 C 07/07/17 39.0 5.55 7.80
ORCL 170707C00039500 C 07/07/17 39.5 5.75 6.30
ORCL 170707C00040000 C 07/07/17 40.0 5.20 6.30
ORCL 170707C00040500 C 07/07/17 40.5 4.55 5.45
ORCL 170707C00041000 C 07/07/17 41.0 4.35 4.60
ORCL 170707C00041500 C 07/07/17 41.5 2.95 4.40
ORCL 170707C00042000 C 07/07/17 42.0 3.45 3.70
ORCL 170707C00042500 C 07/07/17 42.5 3.00 3.25
ORCL 170707C00043000 C 07/07/17 43.0 2.60 2.81
ORCL 170707C00043500 C 07/07/17 43.5 2.20 2.38
ORCL 170707C00044000 C 07/07/17 44.0 1.84 2.00
ORCL 170707C00044500 C 07/07/17 44.5 1.51 1.66
ORCL 170707C00045000 C 07/07/17 45.0 1.20 1.32
ORCL 170707C00045500 C 07/07/17 45.5 0.94 1.07
ORCL 170707C00046000 C 07/07/17 46.0 0.73 0.86
ORCL 170707C00046500 C 07/07/17 46.5 0.54 0.65
ORCL 170707C00047000 C 07/07/17 47.0 0.40 0.50
ORCL 170707C00047500 C 07/07/17 47.5 0.29 0.38
ORCL 170707C00048000 C 07/07/17 48.0 0.20 0.29
ORCL 170707C00048500 C 07/07/17 48.5 0.12 0.22
ORCL 170707C00049000 C 07/07/17 49.0 0.08 0.16
ORCL 170707C00049500 C 07/07/17 49.5 0.05 0.11
ORCL 170707C00050000 C 07/07/17 50.0 0.04 0.08
ORCL 170707C00050500 C 07/07/17 50.5 0.03 0.07
ORCL 170707C00051000 C 07/07/17 51.0 0.00 0.05
ORCL 170707C00051500 C 07/07/17 51.5 0.00 0.04
ORCL 170707C00052000 C 07/07/17 52.0 0.00 0.03
ORCL 170707C00055000 C 07/07/17 55.0 0.00 0.02
ORCL 170707P00034000 P 07/07/17 34.0 0.00 0.04
ORCL 170707P00035000 P 07/07/17 35.0 0.00 0.12
ORCL 170707P00035500 P 07/07/17 35.5 0.00 0.16
ORCL 170707P00036000 P 07/07/17 36.0 0.00 0.16
ORCL 170707P00036500 P 07/07/17 36.5 0.00 0.05
ORCL 170707P00037000 P 07/07/17 37.0 0.02 0.05
ORCL 170707P00037500 P 07/07/17 37.5 0.02 0.06
ORCL 170707P00038000 P 07/07/17 38.0 0.03 0.07
ORCL 170707P00038500 P 07/07/17 38.5 0.04 0.08
ORCL 170707P00039000 P 07/07/17 39.0 0.05 0.09
ORCL 170707P00039500 P 07/07/17 39.5 0.06 0.10
ORCL 170707P00040000 P 07/07/17 40.0 0.07 0.12
ORCL 170707P00040500 P 07/07/17 40.5 0.10 0.15
ORCL 170707P00041000 P 07/07/17 41.0 0.12 0.18
ORCL 170707P00041500 P 07/07/17 41.5 0.16 0.24
ORCL 170707P00042000 P 07/07/17 42.0 0.21 0.30
ORCL 170707P00042500 P 07/07/17 42.5 0.27 0.37
ORCL 170707P00043000 P 07/07/17 43.0 0.36 0.44
ORCL 170707P00043500 P 07/07/17 43.5 0.47 0.56
ORCL 170707P00044000 P 07/07/17 44.0 0.60 0.73
ORCL 170707P00044500 P 07/07/17 44.5 0.77 0.93
ORCL 170707P00045000 P 07/07/17 45.0 0.98 1.13
ORCL 170707P00045500 P 07/07/17 45.5 1.24 1.34
ORCL 170707P00046000 P 07/07/17 46.0 1.51 1.65
ORCL 170707P00046500 P 07/07/17 46.5 1.80 1.96
ORCL 170707P00047000 P 07/07/17 47.0 2.18 2.32
ORCL 170707P00047500 P 07/07/17 47.5 2.47 2.71
ORCL 170707P00048000 P 07/07/17 48.0 2.95 3.15
ORCL 170707P00048500 P 07/07/17 48.5 3.20 4.60
ORCL 170707P00049000 P 07/07/17 49.0 3.70 4.20
ORCL 170707P00049500 P 07/07/17 49.5 4.05 4.55
ORCL 170707P00050000 P 07/07/17 50.0 3.95 5.80
ORCL 170707P00050500 P 07/07/17 50.5 4.35 6.55
ORCL 170707P00051000 P 07/07/17 51.0 5.40 7.25
ORCL 170707P00051500 P 07/07/17 51.5 5.05 6.65
ORCL 170707P00052000 P 07/07/17 52.0 6.40 8.00
ORCL 170707P00055000 P 07/07/17 55.0 8.95 11.40
ORCL 170721C00025000 C 07/21/17 25.0 19.70 20.80
ORCL 170721C00026000 C 07/21/17 26.0 17.00 21.50
ORCL 170721C00027000 C 07/21/17 27.0 17.75 18.95
ORCL 170721C00028000 C 07/21/17 28.0 15.00 19.50
ORCL 170721C00029000 C 07/21/17 29.0 14.00 18.50
ORCL 170721C00030000 C 07/21/17 30.0 13.00 17.50
ORCL 170721C00031000 C 07/21/17 31.0 12.15 16.50
ORCL 170721C00032000 C 07/21/17 32.0 11.00 15.65
ORCL 170721C00033000 C 07/21/17 33.0 12.10 12.85
ORCL 170721C00034000 C 07/21/17 34.0 9.30 13.75
ORCL 170721C00035000 C 07/21/17 35.0 8.30 12.70
ORCL 170721C00036000 C 07/21/17 36.0 7.20 11.65
ORCL 170721C00037000 C 07/21/17 37.0 8.25 8.40
ORCL 170721C00038000 C 07/21/17 38.0 5.05 9.30
ORCL 170721C00039000 C 07/21/17 39.0 6.30 6.45
ORCL 170721C00040000 C 07/21/17 40.0 5.30 5.45
ORCL 170721C00041000 C 07/21/17 41.0 4.40 4.55
ORCL 170721C00042000 C 07/21/17 42.0 3.50 3.65
ORCL 170721C00043000 C 07/21/17 43.0 2.70 2.79
ORCL 170721C00044000 C 07/21/17 44.0 1.95 2.02
ORCL 170721C00045000 C 07/21/17 45.0 1.33 1.39
ORCL 170721C00046000 C 07/21/17 46.0 0.84 0.91
ORCL 170721C00047000 C 07/21/17 47.0 0.49 0.56
ORCL 170721C00048000 C 07/21/17 48.0 0.27 0.33
ORCL 170721C00049000 C 07/21/17 49.0 0.15 0.19
ORCL 170721C00050000 C 07/21/17 50.0 0.07 0.11
ORCL 170721C00055000 C 07/21/17 55.0 0.00 0.02
ORCL 170721C00060000 C 07/21/17 60.0 0.00 0.02
ORCL 170721P00025000 P 07/21/17 25.0 0.00 0.02
ORCL 170721P00026000 P 07/21/17 26.0 0.00 0.02
ORCL 170721P00027000 P 07/21/17 27.0 0.00 0.02
ORCL 170721P00028000 P 07/21/17 28.0 0.00 0.02
ORCL 170721P00029000 P 07/21/17 29.0 0.00 0.02
ORCL 170721P00030000 P 07/21/17 30.0 0.01 0.03
ORCL 170721P00031000 P 07/21/17 31.0 0.00 0.03
ORCL 170721P00032000 P 07/21/17 32.0 0.00 0.02
ORCL 170721P00033000 P 07/21/17 33.0 0.00 0.03
ORCL 170721P00034000 P 07/21/17 34.0 0.01 0.03
ORCL 170721P00035000 P 07/21/17 35.0 0.02 0.04
ORCL 170721P00036000 P 07/21/17 36.0 0.03 0.05
ORCL 170721P00037000 P 07/21/17 37.0 0.05 0.07
ORCL 170721P00038000 P 07/21/17 38.0 0.06 0.09
ORCL 170721P00039000 P 07/21/17 39.0 0.09 0.12
ORCL 170721P00040000 P 07/21/17 40.0 0.14 0.17
ORCL 170721P00041000 P 07/21/17 41.0 0.21 0.25
ORCL 170721P00042000 P 07/21/17 42.0 0.32 0.37
ORCL 170721P00043000 P 07/21/17 43.0 0.50 0.55
ORCL 170721P00044000 P 07/21/17 44.0 0.76 0.82
ORCL 170721P00045000 P 07/21/17 45.0 1.16 1.22
ORCL 170721P00046000 P 07/21/17 46.0 1.68 1.75
ORCL 170721P00047000 P 07/21/17 47.0 2.33 2.42
ORCL 170721P00048000 P 07/21/17 48.0 3.10 3.20
ORCL 170721P00049000 P 07/21/17 49.0 3.95 4.10
ORCL 170721P00050000 P 07/21/17 50.0 4.85 5.00
ORCL 170721P00055000 P 07/21/17 55.0 9.25 10.60
ORCL 170721P00060000 P 07/21/17 60.0 14.25 15.35
ORCL 170818C00040000 C 08/18/17 40.0 5.40 5.55
ORCL 170818C00041000 C 08/18/17 41.0 4.45 4.65
ORCL 170818C00042000 C 08/18/17 42.0 3.65 3.80
ORCL 170818C00043000 C 08/18/17 43.0 2.90 2.96
ORCL 170818C00044000 C 08/18/17 44.0 2.19 2.24
ORCL 170818C00045000 C 08/18/17 45.0 1.57 1.62
ORCL 170818C00046000 C 08/18/17 46.0 1.08 1.13
ORCL 170818C00047000 C 08/18/17 47.0 0.69 0.76
ORCL 170818C00048000 C 08/18/17 48.0 0.43 0.50
ORCL 170818C00049000 C 08/18/17 49.0 0.26 0.31
ORCL 170818C00050000 C 08/18/17 50.0 0.15 0.18
ORCL 170818P00040000 P 08/18/17 40.0 0.24 0.28
ORCL 170818P00041000 P 08/18/17 41.0 0.34 0.38
ORCL 170818P00042000 P 08/18/17 42.0 0.49 0.53
ORCL 170818P00043000 P 08/18/17 43.0 0.69 0.74
ORCL 170818P00044000 P 08/18/17 44.0 0.99 1.03
ORCL 170818P00045000 P 08/18/17 45.0 1.38 1.43
ORCL 170818P00046000 P 08/18/17 46.0 1.89 1.94
ORCL 170818P00047000 P 08/18/17 47.0 2.51 2.58
ORCL 170818P00048000 P 08/18/17 48.0 3.20 3.35
ORCL 170818P00049000 P 08/18/17 49.0 4.05 4.15
ORCL 170818P00050000 P 08/18/17 50.0 4.95 5.05
ORCL 170915C00025000 C 09/15/17 25.0 19.65 20.85
ORCL 170915C00026000 C 09/15/17 26.0 16.90 21.50
ORCL 170915C00027000 C 09/15/17 27.0 16.00 20.60
ORCL 170915C00028000 C 09/15/17 28.0 15.25 18.95
ORCL 170915C00029000 C 09/15/17 29.0 14.20 18.55
ORCL 170915C00030000 C 09/15/17 30.0 15.15 16.00
ORCL 170915C00031000 C 09/15/17 31.0 14.15 14.65
ORCL 170915C00032000 C 09/15/17 32.0 13.20 13.40
ORCL 170915C00033000 C 09/15/17 33.0 11.60 12.45
ORCL 170915C00034000 C 09/15/17 34.0 11.20 11.50
ORCL 170915C00035000 C 09/15/17 35.0 10.25 10.50
ORCL 170915C00036000 C 09/15/17 36.0 9.30 9.65
ORCL 170915C00037000 C 09/15/17 37.0 8.35 8.50
ORCL 170915C00038000 C 09/15/17 38.0 7.40 7.60
ORCL 170915C00039000 C 09/15/17 39.0 6.45 6.65
ORCL 170915C00040000 C 09/15/17 40.0 5.55 5.75
ORCL 170915C00041000 C 09/15/17 41.0 4.75 4.90
ORCL 170915C00042000 C 09/15/17 42.0 3.90 4.10
ORCL 170915C00043000 C 09/15/17 43.0 3.15 3.35
ORCL 170915C00044000 C 09/15/17 44.0 2.50 2.62
ORCL 170915C00045000 C 09/15/17 45.0 1.91 2.02
ORCL 170915C00046000 C 09/15/17 46.0 1.41 1.52
ORCL 170915C00047000 C 09/15/17 47.0 1.02 1.11
ORCL 170915C00048000 C 09/15/17 48.0 0.68 0.79
ORCL 170915C00049000 C 09/15/17 49.0 0.45 0.55
ORCL 170915C00050000 C 09/15/17 50.0 0.29 0.38
ORCL 170915C00055000 C 09/15/17 55.0 0.03 0.07
ORCL 170915C00060000 C 09/15/17 60.0 0.00 0.02
ORCL 170915P00025000 P 09/15/17 25.0 0.00 0.03
ORCL 170915P00026000 P 09/15/17 26.0 0.00 0.03
ORCL 170915P00027000 P 09/15/17 27.0 0.00 0.04
ORCL 170915P00028000 P 09/15/17 28.0 0.01 0.04
ORCL 170915P00029000 P 09/15/17 29.0 0.02 0.05
ORCL 170915P00030000 P 09/15/17 30.0 0.03 0.06
ORCL 170915P00031000 P 09/15/17 31.0 0.05 0.08
ORCL 170915P00032000 P 09/15/17 32.0 0.04 0.10
ORCL 170915P00033000 P 09/15/17 33.0 0.06 0.12
ORCL 170915P00034000 P 09/15/17 34.0 0.09 0.14
ORCL 170915P00035000 P 09/15/17 35.0 0.11 0.17
ORCL 170915P00036000 P 09/15/17 36.0 0.14 0.19
ORCL 170915P00037000 P 09/15/17 37.0 0.18 0.24
ORCL 170915P00038000 P 09/15/17 38.0 0.23 0.30
ORCL 170915P00039000 P 09/15/17 39.0 0.31 0.38
ORCL 170915P00040000 P 09/15/17 40.0 0.44 0.48
ORCL 170915P00041000 P 09/15/17 41.0 0.55 0.63
ORCL 170915P00042000 P 09/15/17 42.0 0.73 0.81
ORCL 170915P00043000 P 09/15/17 43.0 0.97 1.06
ORCL 170915P00044000 P 09/15/17 44.0 1.29 1.38
ORCL 170915P00045000 P 09/15/17 45.0 1.69 1.79
ORCL 170915P00046000 P 09/15/17 46.0 2.19 2.29
ORCL 170915P00047000 P 09/15/17 47.0 2.79 2.89
ORCL 170915P00048000 P 09/15/17 48.0 3.45 3.60
ORCL 170915P00049000 P 09/15/17 49.0 4.20 4.40
ORCL 170915P00050000 P 09/15/17 50.0 5.05 5.25
ORCL 170915P00055000 P 09/15/17 55.0 9.80 9.95
ORCL 170915P00060000 P 09/15/17 60.0 14.15 15.10
ORCL 171215C00028000 C 12/15/17 28.0 17.20 17.45
ORCL 171215C00029000 C 12/15/17 29.0 16.20 16.45
ORCL 171215C00030000 C 12/15/17 30.0 15.10 17.80
ORCL 171215C00031000 C 12/15/17 31.0 14.15 14.65
ORCL 171215C00032000 C 12/15/17 32.0 13.25 13.55
ORCL 171215C00033000 C 12/15/17 33.0 12.25 13.55
ORCL 171215C00034000 C 12/15/17 34.0 11.40 11.65
ORCL 171215C00035000 C 12/15/17 35.0 10.40 10.70
ORCL 171215C00036000 C 12/15/17 36.0 9.50 9.70
ORCL 171215C00037000 C 12/15/17 37.0 8.60 9.00
ORCL 171215C00038000 C 12/15/17 38.0 7.75 7.90
ORCL 171215C00039000 C 12/15/17 39.0 6.90 7.05
ORCL 171215C00040000 C 12/15/17 40.0 6.05 6.20
ORCL 171215C00041000 C 12/15/17 41.0 5.30 5.40
ORCL 171215C00042000 C 12/15/17 42.0 4.55 4.65
ORCL 171215C00043000 C 12/15/17 43.0 3.85 3.95
ORCL 171215C00044000 C 12/15/17 44.0 3.20 3.30
ORCL 171215C00045000 C 12/15/17 45.0 2.63 2.72
ORCL 171215C00046000 C 12/15/17 46.0 2.12 2.20
ORCL 171215C00047000 C 12/15/17 47.0 1.68 1.75
ORCL 171215C00048000 C 12/15/17 48.0 1.31 1.38
ORCL 171215C00049000 C 12/15/17 49.0 1.00 1.07
ORCL 171215C00050000 C 12/15/17 50.0 0.73 0.81
ORCL 171215C00055000 C 12/15/17 55.0 0.15 0.18
ORCL 171215C00060000 C 12/15/17 60.0 0.02 0.05
ORCL 171215P00028000 P 12/15/17 28.0 0.10 0.14
ORCL 171215P00029000 P 12/15/17 29.0 0.12 0.16
ORCL 171215P00030000 P 12/15/17 30.0 0.14 0.18
ORCL 171215P00031000 P 12/15/17 31.0 0.16 0.21
ORCL 171215P00032000 P 12/15/17 32.0 0.20 0.24
ORCL 171215P00033000 P 12/15/17 33.0 0.23 0.28
ORCL 171215P00034000 P 12/15/17 34.0 0.28 0.33
ORCL 171215P00035000 P 12/15/17 35.0 0.34 0.38
ORCL 171215P00036000 P 12/15/17 36.0 0.41 0.46
ORCL 171215P00037000 P 12/15/17 37.0 0.49 0.56
ORCL 171215P00038000 P 12/15/17 38.0 0.60 0.65
ORCL 171215P00039000 P 12/15/17 39.0 0.74 0.81
ORCL 171215P00040000 P 12/15/17 40.0 0.90 0.97
ORCL 171215P00041000 P 12/15/17 41.0 1.10 1.18
ORCL 171215P00042000 P 12/15/17 42.0 1.35 1.43
ORCL 171215P00043000 P 12/15/17 43.0 1.65 1.73
ORCL 171215P00044000 P 12/15/17 44.0 2.00 2.09
ORCL 171215P00045000 P 12/15/17 45.0 2.42 2.52
ORCL 171215P00046000 P 12/15/17 46.0 2.91 3.05
ORCL 171215P00047000 P 12/15/17 47.0 3.45 3.55
ORCL 171215P00048000 P 12/15/17 48.0 4.10 4.20
ORCL 171215P00049000 P 12/15/17 49.0 4.75 4.90
ORCL 171215P00050000 P 12/15/17 50.0 5.50 5.65
ORCL 171215P00055000 P 12/15/17 55.0 9.90 10.05
ORCL 171215P00060000 P 12/15/17 60.0 14.55 15.10
ORCL 180119C00018000 C 01/19/18 18.0 26.60 27.85
ORCL 180119C00020000 C 01/19/18 20.0 24.90 25.90
ORCL 180119C00023000 C 01/19/18 23.0 22.05 23.05
ORCL 180119C00024000 C 01/19/18 24.0 21.10 21.85
ORCL 180119C00025000 C 01/19/18 25.0 20.10 21.00
ORCL 180119C00026000 C 01/19/18 26.0 19.20 19.90
ORCL 180119C00027000 C 01/19/18 27.0 17.70 18.55
ORCL 180119C00028000 C 01/19/18 28.0 17.25 17.40
ORCL 180119C00029000 C 01/19/18 29.0 16.25 16.45
ORCL 180119C00030000 C 01/19/18 30.0 14.65 16.10
ORCL 180119C00031000 C 01/19/18 31.0 14.30 14.55
ORCL 180119C00032000 C 01/19/18 32.0 12.75 15.90
ORCL 180119C00033000 C 01/19/18 33.0 12.35 12.80
ORCL 180119C00034000 C 01/19/18 34.0 11.40 14.00
ORCL 180119C00035000 C 01/19/18 35.0 10.50 10.80
ORCL 180119C00036000 C 01/19/18 36.0 9.10 12.15
ORCL 180119C00037000 C 01/19/18 37.0 8.75 9.00
ORCL 180119C00038000 C 01/19/18 38.0 7.75 8.05
ORCL 180119C00039000 C 01/19/18 39.0 7.05 7.20
ORCL 180119C00040000 C 01/19/18 40.0 6.25 6.40
ORCL 180119C00041000 C 01/19/18 41.0 5.50 5.60
ORCL 180119C00042000 C 01/19/18 42.0 4.75 4.90
ORCL 180119C00043000 C 01/19/18 43.0 4.05 4.20
ORCL 180119C00044000 C 01/19/18 44.0 3.45 3.55
ORCL 180119C00045000 C 01/19/18 45.0 2.88 2.95
ORCL 180119C00046000 C 01/19/18 46.0 2.38 2.44
ORCL 180119C00047000 C 01/19/18 47.0 1.93 1.97
ORCL 180119C00048000 C 01/19/18 48.0 1.53 1.61
ORCL 180119C00049000 C 01/19/18 49.0 1.21 1.28
ORCL 180119C00050000 C 01/19/18 50.0 0.94 1.00
ORCL 180119C00055000 C 01/19/18 55.0 0.23 0.27
ORCL 180119C00060000 C 01/19/18 60.0 0.05 0.08
ORCL 180119P00018000 P 01/19/18 18.0 0.02 0.04
ORCL 180119P00020000 P 01/19/18 20.0 0.02 0.04
ORCL 180119P00023000 P 01/19/18 23.0 0.05 0.08
ORCL 180119P00024000 P 01/19/18 24.0 0.07 0.11
ORCL 180119P00025000 P 01/19/18 25.0 0.09 0.12
ORCL 180119P00026000 P 01/19/18 26.0 0.10 0.15
ORCL 180119P00027000 P 01/19/18 27.0 0.12 0.17
ORCL 180119P00028000 P 01/19/18 28.0 0.12 0.19
ORCL 180119P00029000 P 01/19/18 29.0 0.17 0.21
ORCL 180119P00030000 P 01/19/18 30.0 0.17 0.24
ORCL 180119P00031000 P 01/19/18 31.0 0.19 0.29
ORCL 180119P00032000 P 01/19/18 32.0 0.29 0.33
ORCL 180119P00033000 P 01/19/18 33.0 0.34 0.37
ORCL 180119P00034000 P 01/19/18 34.0 0.40 0.44
ORCL 180119P00035000 P 01/19/18 35.0 0.47 0.52
ORCL 180119P00036000 P 01/19/18 36.0 0.55 0.61
ORCL 180119P00037000 P 01/19/18 37.0 0.66 0.72
ORCL 180119P00038000 P 01/19/18 38.0 0.79 0.85
ORCL 180119P00039000 P 01/19/18 39.0 0.94 1.01
ORCL 180119P00040000 P 01/19/18 40.0 1.13 1.21
ORCL 180119P00041000 P 01/19/18 41.0 1.35 1.43
ORCL 180119P00042000 P 01/19/18 42.0 1.62 1.69
ORCL 180119P00043000 P 01/19/18 43.0 1.94 2.00
ORCL 180119P00044000 P 01/19/18 44.0 2.31 2.37
ORCL 180119P00045000 P 01/19/18 45.0 2.74 2.81
ORCL 180119P00046000 P 01/19/18 46.0 3.20 3.30
ORCL 180119P00047000 P 01/19/18 47.0 3.75 3.85
ORCL 180119P00048000 P 01/19/18 48.0 4.35 4.45
ORCL 180119P00049000 P 01/19/18 49.0 5.00 5.15
ORCL 180119P00050000 P 01/19/18 50.0 5.75 5.85
ORCL 180119P00055000 P 01/19/18 55.0 10.00 10.15
ORCL 180119P00060000 P 01/19/18 60.0 14.75 14.95
ORCL 180615C00023000 C 06/15/18 23.0 21.50 23.05
ORCL 180615C00025000 C 06/15/18 25.0 18.00 22.80
ORCL 180615C00028000 C 06/15/18 28.0 15.00 19.95
ORCL 180615C00030000 C 06/15/18 30.0 15.45 15.80
ORCL 180615C00033000 C 06/15/18 33.0 12.55 13.05
ORCL 180615C00035000 C 06/15/18 35.0 10.95 11.20
ORCL 180615C00038000 C 06/15/18 38.0 8.50 8.70
ORCL 180615C00040000 C 06/15/18 40.0 7.00 7.20
ORCL 180615C00042000 C 06/15/18 42.0 5.60 5.80
ORCL 180615C00045000 C 06/15/18 45.0 3.85 4.05
ORCL 180615C00047000 C 06/15/18 47.0 2.90 3.05
ORCL 180615C00050000 C 06/15/18 50.0 1.82 1.93
ORCL 180615C00055000 C 06/15/18 55.0 0.73 0.81
ORCL 180615C00060000 C 06/15/18 60.0 0.22 0.33
ORCL 180615P00023000 P 06/15/18 23.0 0.16 0.24
ORCL 180615P00025000 P 06/15/18 25.0 0.21 0.28
ORCL 180615P00028000 P 06/15/18 28.0 0.33 0.41
ORCL 180615P00030000 P 06/15/18 30.0 0.44 0.53
ORCL 180615P00033000 P 06/15/18 33.0 0.67 0.79
ORCL 180615P00035000 P 06/15/18 35.0 0.91 1.00
ORCL 180615P00038000 P 06/15/18 38.0 1.41 1.54
ORCL 180615P00040000 P 06/15/18 40.0 1.87 2.01
ORCL 180615P00042000 P 06/15/18 42.0 2.47 2.62
ORCL 180615P00045000 P 06/15/18 45.0 3.65 3.85
ORCL 180615P00047000 P 06/15/18 47.0 4.65 4.85
ORCL 180615P00050000 P 06/15/18 50.0 6.50 6.70
ORCL 180615P00055000 P 06/15/18 55.0 10.35 10.80
ORCL 180615P00060000 P 06/15/18 60.0 14.90 15.15
ORCL 180921C00023000 C 09/21/18 23.0 20.30 24.45
ORCL 180921C00025000 C 09/21/18 25.0 20.05 21.20
ORCL 180921C00028000 C 09/21/18 28.0 17.20 20.20
ORCL 180921C00030000 C 09/21/18 30.0 15.15 16.00
ORCL 180921C00033000 C 09/21/18 33.0 12.90 13.40
ORCL 180921C00035000 C 09/21/18 35.0 11.20 11.75
ORCL 180921C00038000 C 09/21/18 38.0 8.90 9.20
ORCL 180921C00040000 C 09/21/18 40.0 7.45 7.70
ORCL 180921C00043000 C 09/21/18 43.0 5.55 5.75
ORCL 180921C00045000 C 09/21/18 45.0 4.45 4.65
ORCL 180921C00047000 C 09/21/18 47.0 3.50 3.70
ORCL 180921C00050000 C 09/21/18 50.0 2.32 2.51
ORCL 180921C00055000 C 09/21/18 55.0 1.08 1.28
ORCL 180921C00060000 C 09/21/18 60.0 0.44 0.64
ORCL 180921P00023000 P 09/21/18 23.0 0.22 0.34
ORCL 180921P00025000 P 09/21/18 25.0 0.29 0.45
ORCL 180921P00028000 P 09/21/18 28.0 0.45 0.62
ORCL 180921P00030000 P 09/21/18 30.0 0.58 0.80
ORCL 180921P00033000 P 09/21/18 33.0 0.91 1.11
ORCL 180921P00035000 P 09/21/18 35.0 1.20 1.41
ORCL 180921P00038000 P 09/21/18 38.0 1.82 1.98
ORCL 180921P00040000 P 09/21/18 40.0 2.35 2.51
ORCL 180921P00043000 P 09/21/18 43.0 3.30 3.55
ORCL 180921P00045000 P 09/21/18 45.0 4.20 4.40
ORCL 180921P00047000 P 09/21/18 47.0 5.20 5.45
ORCL 180921P00050000 P 09/21/18 50.0 7.00 7.25
ORCL 180921P00055000 P 09/21/18 55.0 10.70 11.00
ORCL 180921P00060000 P 09/21/18 60.0 14.95 16.05
ORCL 190118C00020000 C 01/18/19 20.0 24.05 26.15
ORCL 190118C00023000 C 01/18/19 23.0 20.10 25.00
ORCL 190118C00025000 C 01/18/19 25.0 19.65 22.05
ORCL 190118C00028000 C 01/18/19 28.0 17.50 18.05
ORCL 190118C00030000 C 01/18/19 30.0 15.65 16.20
ORCL 190118C00033000 C 01/18/19 33.0 13.20 13.60
ORCL 190118C00035000 C 01/18/19 35.0 11.60 12.00
ORCL 190118C00037000 C 01/18/19 37.0 10.10 10.45
ORCL 190118C00040000 C 01/18/19 40.0 8.00 8.20
ORCL 190118C00042000 C 01/18/19 42.0 6.70 7.00
ORCL 190118C00045000 C 01/18/19 45.0 5.05 5.30
ORCL 190118C00047000 C 01/18/19 47.0 4.10 4.35
ORCL 190118C00050000 C 01/18/19 50.0 2.93 3.15
ORCL 190118C00055000 C 01/18/19 55.0 1.56 1.74
ORCL 190118C00060000 C 01/18/19 60.0 0.77 0.95
ORCL 190118C00065000 C 01/18/19 65.0 0.36 0.53
ORCL 190118P00020000 P 01/18/19 20.0 0.28 0.34
ORCL 190118P00023000 P 01/18/19 23.0 0.40 0.48
ORCL 190118P00025000 P 01/18/19 25.0 0.44 0.59
ORCL 190118P00028000 P 01/18/19 28.0 0.69 0.83
ORCL 190118P00030000 P 01/18/19 30.0 0.88 1.02
ORCL 190118P00033000 P 01/18/19 33.0 1.30 1.45
ORCL 190118P00035000 P 01/18/19 35.0 1.64 1.80
ORCL 190118P00037000 P 01/18/19 37.0 2.08 2.24
ORCL 190118P00040000 P 01/18/19 40.0 2.90 3.05
ORCL 190118P00042000 P 01/18/19 42.0 3.60 3.80
ORCL 190118P00045000 P 01/18/19 45.0 4.85 5.05
ORCL 190118P00047000 P 01/18/19 47.0 5.80 6.05
ORCL 190118P00050000 P 01/18/19 50.0 7.55 7.85
ORCL 190118P00055000 P 01/18/19 55.0 11.05 11.40
ORCL 190118P00060000 P 01/18/19 60.0 15.30 15.60
ORCL 190118P00065000 P 01/18/19 65.0 19.80 20.20

OPRA data is delayed 15 minutes.