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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Oracle Corp (ORCL)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORCL 140801C00029000 C 08/01/14 29.0 11.15 12.30
ORCL 140801C00030000 C 08/01/14 30.0 9.30 10.65
ORCL 140801C00031000 C 08/01/14 31.0 9.25 10.00
ORCL 140801C00032000 C 08/01/14 32.0 8.30 9.00
ORCL 140801C00033000 C 08/01/14 33.0 7.30 8.00
ORCL 140801C00033500 C 08/01/14 33.5 6.80 7.20
ORCL 140801C00034000 C 08/01/14 34.0 6.30 6.70
ORCL 140801C00034500 C 08/01/14 34.5 5.80 6.20
ORCL 140801C00035000 C 08/01/14 35.0 5.30 5.70
ORCL 140801C00035500 C 08/01/14 35.5 4.80 5.20
ORCL 140801C00036000 C 08/01/14 36.0 4.30 4.70
ORCL 140801C00036500 C 08/01/14 36.5 3.80 4.20
ORCL 140801C00037000 C 08/01/14 37.0 3.30 3.70
ORCL 140801C00037500 C 08/01/14 37.5 2.81 3.20
ORCL 140801C00038000 C 08/01/14 38.0 2.34 2.64
ORCL 140801C00038500 C 08/01/14 38.5 1.84 2.06
ORCL 140801C00039000 C 08/01/14 39.0 1.35 1.64
ORCL 140801C00039500 C 08/01/14 39.5 0.85 1.03
ORCL 140801C00040000 C 08/01/14 40.0 0.45 0.52
ORCL 140801C00040500 C 08/01/14 40.5 0.12 0.16
ORCL 140801C00041000 C 08/01/14 41.0 0.02 0.04
ORCL 140801C00041500 C 08/01/14 41.5 0.00 0.02
ORCL 140801C00042000 C 08/01/14 42.0 0.00 0.02
ORCL 140801C00042500 C 08/01/14 42.5 0.00 0.02
ORCL 140801C00043000 C 08/01/14 43.0 0.00 0.02
ORCL 140801C00043500 C 08/01/14 43.5 0.00 0.02
ORCL 140801C00044000 C 08/01/14 44.0 0.00 0.02
ORCL 140801C00044500 C 08/01/14 44.5 0.00 0.02
ORCL 140801C00045000 C 08/01/14 45.0 0.00 0.02
ORCL 140801C00045500 C 08/01/14 45.5 0.00 0.02
ORCL 140801C00046000 C 08/01/14 46.0 0.00 0.02
ORCL 140801C00046500 C 08/01/14 46.5 0.00 0.02
ORCL 140801C00047000 C 08/01/14 47.0 0.00 0.02
ORCL 140801C00047500 C 08/01/14 47.5 0.00 0.02
ORCL 140801C00048000 C 08/01/14 48.0 0.00 0.02
ORCL 140801C00048500 C 08/01/14 48.5 0.00 0.02
ORCL 140801C00049000 C 08/01/14 49.0 0.00 0.02
ORCL 140801C00049500 C 08/01/14 49.5 0.00 0.02
ORCL 140801C00050000 C 08/01/14 50.0 0.00 0.02
ORCL 140801C00050500 C 08/01/14 50.5 0.00 0.02
ORCL 140801C00051000 C 08/01/14 51.0 0.00 0.02
ORCL 140801C00051500 C 08/01/14 51.5 0.00 0.02
ORCL 140801C00052000 C 08/01/14 52.0 0.00 0.02
ORCL 140801C00052500 C 08/01/14 52.5 0.00 0.02
ORCL 140801C00053000 C 08/01/14 53.0 0.00 0.02
ORCL 140801P00029000 P 08/01/14 29.0 0.00 0.02
ORCL 140801P00030000 P 08/01/14 30.0 0.00 0.02
ORCL 140801P00031000 P 08/01/14 31.0 0.00 0.02
ORCL 140801P00032000 P 08/01/14 32.0 0.00 0.02
ORCL 140801P00033000 P 08/01/14 33.0 0.00 0.02
ORCL 140801P00033500 P 08/01/14 33.5 0.00 0.02
ORCL 140801P00034000 P 08/01/14 34.0 0.00 0.02
ORCL 140801P00034500 P 08/01/14 34.5 0.00 0.02
ORCL 140801P00035000 P 08/01/14 35.0 0.00 0.02
ORCL 140801P00035500 P 08/01/14 35.5 0.00 0.02
ORCL 140801P00036000 P 08/01/14 36.0 0.00 0.02
ORCL 140801P00036500 P 08/01/14 36.5 0.00 0.02
ORCL 140801P00037000 P 08/01/14 37.0 0.00 0.02
ORCL 140801P00037500 P 08/01/14 37.5 0.00 0.02
ORCL 140801P00038000 P 08/01/14 38.0 0.00 0.02
ORCL 140801P00038500 P 08/01/14 38.5 0.00 0.02
ORCL 140801P00039000 P 08/01/14 39.0 0.00 0.01
ORCL 140801P00039500 P 08/01/14 39.5 0.01 0.02
ORCL 140801P00040000 P 08/01/14 40.0 0.05 0.09
ORCL 140801P00040500 P 08/01/14 40.5 0.22 0.26
ORCL 140801P00041000 P 08/01/14 41.0 0.54 0.64
ORCL 140801P00041500 P 08/01/14 41.5 0.85 1.13
ORCL 140801P00042000 P 08/01/14 42.0 1.33 1.64
ORCL 140801P00042500 P 08/01/14 42.5 1.82 2.17
ORCL 140801P00043000 P 08/01/14 43.0 2.33 2.68
ORCL 140801P00043500 P 08/01/14 43.5 2.82 3.20
ORCL 140801P00044000 P 08/01/14 44.0 3.30 3.70
ORCL 140801P00044500 P 08/01/14 44.5 3.80 4.20
ORCL 140801P00045000 P 08/01/14 45.0 4.30 4.70
ORCL 140801P00045500 P 08/01/14 45.5 4.80 5.20
ORCL 140801P00046000 P 08/01/14 46.0 5.30 5.70
ORCL 140801P00046500 P 08/01/14 46.5 5.80 6.20
ORCL 140801P00047000 P 08/01/14 47.0 6.30 6.70
ORCL 140801P00047500 P 08/01/14 47.5 6.80 7.20
ORCL 140801P00048000 P 08/01/14 48.0 7.30 7.70
ORCL 140801P00048500 P 08/01/14 48.5 7.50 8.20
ORCL 140801P00049000 P 08/01/14 49.0 8.00 8.70
ORCL 140801P00049500 P 08/01/14 49.5 8.50 9.20
ORCL 140801P00050000 P 08/01/14 50.0 9.00 9.70
ORCL 140801P00050500 P 08/01/14 50.5 8.55 10.20
ORCL 140801P00051000 P 08/01/14 51.0 10.05 10.75
ORCL 140801P00051500 P 08/01/14 51.5 10.25 11.35
ORCL 140801P00052000 P 08/01/14 52.0 10.70 11.85
ORCL 140801P00052500 P 08/01/14 52.5 11.25 12.35
ORCL 140801P00053000 P 08/01/14 53.0 11.75 12.85
ORCL 140808C00029000 C 08/08/14 29.0 10.90 12.80
ORCL 140808C00030000 C 08/08/14 30.0 9.40 11.55
ORCL 140808C00031000 C 08/08/14 31.0 9.10 10.10
ORCL 140808C00032000 C 08/08/14 32.0 8.15 9.10
ORCL 140808C00033000 C 08/08/14 33.0 7.25 8.00
ORCL 140808C00033500 C 08/08/14 33.5 6.80 7.20
ORCL 140808C00034000 C 08/08/14 34.0 6.30 7.00
ORCL 140808C00034500 C 08/08/14 34.5 5.50 6.50
ORCL 140808C00035000 C 08/08/14 35.0 5.30 5.70
ORCL 140808C00035500 C 08/08/14 35.5 4.80 5.45
ORCL 140808C00036000 C 08/08/14 36.0 4.30 4.70
ORCL 140808C00036500 C 08/08/14 36.5 3.80 4.20
ORCL 140808C00037000 C 08/08/14 37.0 3.35 3.70
ORCL 140808C00037500 C 08/08/14 37.5 2.85 3.05
ORCL 140808C00038000 C 08/08/14 38.0 2.37 2.53
ORCL 140808C00038500 C 08/08/14 38.5 1.88 2.03
ORCL 140808C00039000 C 08/08/14 39.0 1.44 1.55
ORCL 140808C00039500 C 08/08/14 39.5 1.02 1.06
ORCL 140808C00040000 C 08/08/14 40.0 0.64 0.69
ORCL 140808C00040500 C 08/08/14 40.5 0.35 0.39
ORCL 140808C00041000 C 08/08/14 41.0 0.16 0.18
ORCL 140808C00041500 C 08/08/14 41.5 0.06 0.09
ORCL 140808C00042000 C 08/08/14 42.0 0.01 0.04
ORCL 140808C00042500 C 08/08/14 42.5 0.00 0.03
ORCL 140808C00043000 C 08/08/14 43.0 0.00 0.02
ORCL 140808C00043500 C 08/08/14 43.5 0.00 0.03
ORCL 140808C00044000 C 08/08/14 44.0 0.00 0.02
ORCL 140808C00044500 C 08/08/14 44.5 0.00 0.02
ORCL 140808C00045000 C 08/08/14 45.0 0.00 0.02
ORCL 140808C00045500 C 08/08/14 45.5 0.00 0.02
ORCL 140808C00046000 C 08/08/14 46.0 0.00 0.02
ORCL 140808C00046500 C 08/08/14 46.5 0.00 0.02
ORCL 140808C00047000 C 08/08/14 47.0 0.00 0.02
ORCL 140808C00047500 C 08/08/14 47.5 0.00 0.02
ORCL 140808C00048000 C 08/08/14 48.0 0.00 0.02
ORCL 140808C00048500 C 08/08/14 48.5 0.00 0.02
ORCL 140808C00049000 C 08/08/14 49.0 0.00 0.02
ORCL 140808C00049500 C 08/08/14 49.5 0.00 0.02
ORCL 140808C00050000 C 08/08/14 50.0 0.00 0.02
ORCL 140808P00029000 P 08/08/14 29.0 0.00 0.02
ORCL 140808P00030000 P 08/08/14 30.0 0.00 0.02
ORCL 140808P00031000 P 08/08/14 31.0 0.00 0.02
ORCL 140808P00032000 P 08/08/14 32.0 0.00 0.02
ORCL 140808P00033000 P 08/08/14 33.0 0.00 0.02
ORCL 140808P00033500 P 08/08/14 33.5 0.00 0.02
ORCL 140808P00034000 P 08/08/14 34.0 0.00 0.02
ORCL 140808P00034500 P 08/08/14 34.5 0.00 0.02
ORCL 140808P00035000 P 08/08/14 35.0 0.00 0.02
ORCL 140808P00035500 P 08/08/14 35.5 0.00 0.02
ORCL 140808P00036000 P 08/08/14 36.0 0.00 0.02
ORCL 140808P00036500 P 08/08/14 36.5 0.00 0.02
ORCL 140808P00037000 P 08/08/14 37.0 0.00 0.03
ORCL 140808P00037500 P 08/08/14 37.5 0.00 0.04
ORCL 140808P00038000 P 08/08/14 38.0 0.01 0.04
ORCL 140808P00038500 P 08/08/14 38.5 0.01 0.05
ORCL 140808P00039000 P 08/08/14 39.0 0.03 0.08
ORCL 140808P00039500 P 08/08/14 39.5 0.09 0.15
ORCL 140808P00040000 P 08/08/14 40.0 0.25 0.27
ORCL 140808P00040500 P 08/08/14 40.5 0.45 0.48
ORCL 140808P00041000 P 08/08/14 41.0 0.76 0.79
ORCL 140808P00041500 P 08/08/14 41.5 1.08 1.21
ORCL 140808P00042000 P 08/08/14 42.0 1.51 1.65
ORCL 140808P00042500 P 08/08/14 42.5 1.86 2.17
ORCL 140808P00043000 P 08/08/14 43.0 2.35 2.67
ORCL 140808P00043500 P 08/08/14 43.5 2.84 3.20
ORCL 140808P00044000 P 08/08/14 44.0 3.30 3.70
ORCL 140808P00044500 P 08/08/14 44.5 3.80 4.20
ORCL 140808P00045000 P 08/08/14 45.0 4.30 4.70
ORCL 140808P00045500 P 08/08/14 45.5 4.80 5.20
ORCL 140808P00046000 P 08/08/14 46.0 5.30 5.70
ORCL 140808P00046500 P 08/08/14 46.5 5.80 6.20
ORCL 140808P00047000 P 08/08/14 47.0 6.00 6.75
ORCL 140808P00047500 P 08/08/14 47.5 6.50 7.25
ORCL 140808P00048000 P 08/08/14 48.0 6.80 7.75
ORCL 140808P00048500 P 08/08/14 48.5 7.45 8.20
ORCL 140808P00049000 P 08/08/14 49.0 8.00 8.90
ORCL 140808P00049500 P 08/08/14 49.5 8.45 9.40
ORCL 140808P00050000 P 08/08/14 50.0 8.80 10.00
ORCL 140816C00031000 C 08/16/14 31.0 9.30 10.00
ORCL 140816C00032000 C 08/16/14 32.0 8.30 9.00
ORCL 140816C00033000 C 08/16/14 33.0 7.35 8.00
ORCL 140816C00034000 C 08/16/14 34.0 6.35 7.00
ORCL 140816C00035000 C 08/16/14 35.0 5.35 5.65
ORCL 140816C00035500 C 08/16/14 35.5 4.85 5.15
ORCL 140816C00036000 C 08/16/14 36.0 4.35 4.65
ORCL 140816C00036500 C 08/16/14 36.5 3.85 4.15
ORCL 140816C00037000 C 08/16/14 37.0 3.35 3.65
ORCL 140816C00037500 C 08/16/14 37.5 2.88 3.15
ORCL 140816C00038000 C 08/16/14 38.0 2.41 2.58
ORCL 140816C00038500 C 08/16/14 38.5 1.94 2.15
ORCL 140816C00039000 C 08/16/14 39.0 1.54 1.59
ORCL 140816C00039500 C 08/16/14 39.5 1.13 1.18
ORCL 140816C00040000 C 08/16/14 40.0 0.78 0.81
ORCL 140816C00040500 C 08/16/14 40.5 0.49 0.52
ORCL 140816C00041000 C 08/16/14 41.0 0.28 0.31
ORCL 140816C00041500 C 08/16/14 41.5 0.13 0.17
ORCL 140816C00042000 C 08/16/14 42.0 0.07 0.09
ORCL 140816C00042500 C 08/16/14 42.5 0.03 0.05
ORCL 140816C00043000 C 08/16/14 43.0 0.01 0.03
ORCL 140816C00043500 C 08/16/14 43.5 0.00 0.03
ORCL 140816C00044000 C 08/16/14 44.0 0.00 0.02
ORCL 140816C00044500 C 08/16/14 44.5 0.00 0.02
ORCL 140816C00045000 C 08/16/14 45.0 0.00 0.02
ORCL 140816C00046000 C 08/16/14 46.0 0.00 0.02
ORCL 140816C00047000 C 08/16/14 47.0 0.00 0.02
ORCL 140816C00048000 C 08/16/14 48.0 0.00 0.02
ORCL 140816C00049000 C 08/16/14 49.0 0.00 0.02
ORCL 140816C00050000 C 08/16/14 50.0 0.00 0.02
ORCL 140816C00055000 C 08/16/14 55.0 0.00 0.02
ORCL 140816P00031000 P 08/16/14 31.0 0.00 0.02
ORCL 140816P00032000 P 08/16/14 32.0 0.00 0.02
ORCL 140816P00033000 P 08/16/14 33.0 0.00 0.02
ORCL 140816P00034000 P 08/16/14 34.0 0.00 0.02
ORCL 140816P00035000 P 08/16/14 35.0 0.00 0.03
ORCL 140816P00035500 P 08/16/14 35.5 0.00 0.03
ORCL 140816P00036000 P 08/16/14 36.0 0.01 0.03
ORCL 140816P00036500 P 08/16/14 36.5 0.01 0.04
ORCL 140816P00037000 P 08/16/14 37.0 0.01 0.05
ORCL 140816P00037500 P 08/16/14 37.5 0.03 0.05
ORCL 140816P00038000 P 08/16/14 38.0 0.05 0.07
ORCL 140816P00038500 P 08/16/14 38.5 0.06 0.11
ORCL 140816P00039000 P 08/16/14 39.0 0.11 0.16
ORCL 140816P00039500 P 08/16/14 39.5 0.24 0.26
ORCL 140816P00040000 P 08/16/14 40.0 0.38 0.40
ORCL 140816P00040500 P 08/16/14 40.5 0.59 0.62
ORCL 140816P00041000 P 08/16/14 41.0 0.86 0.91
ORCL 140816P00041500 P 08/16/14 41.5 1.17 1.27
ORCL 140816P00042000 P 08/16/14 42.0 1.52 1.71
ORCL 140816P00042500 P 08/16/14 42.5 1.95 2.19
ORCL 140816P00043000 P 08/16/14 43.0 2.42 2.68
ORCL 140816P00043500 P 08/16/14 43.5 2.91 3.20
ORCL 140816P00044000 P 08/16/14 44.0 3.40 3.70
ORCL 140816P00044500 P 08/16/14 44.5 3.85 4.20
ORCL 140816P00045000 P 08/16/14 45.0 4.35 4.70
ORCL 140816P00046000 P 08/16/14 46.0 5.35 5.70
ORCL 140816P00047000 P 08/16/14 47.0 6.35 6.70
ORCL 140816P00048000 P 08/16/14 48.0 7.00 7.75
ORCL 140816P00049000 P 08/16/14 49.0 8.00 8.70
ORCL 140816P00050000 P 08/16/14 50.0 9.00 9.70
ORCL 140816P00055000 P 08/16/14 55.0 12.85 15.85
ORCL 140822C00033000 C 08/22/14 33.0 7.35 7.95
ORCL 140822C00034000 C 08/22/14 34.0 6.35 6.75
ORCL 140822C00034500 C 08/22/14 34.5 5.85 6.25
ORCL 140822C00035000 C 08/22/14 35.0 5.35 5.75
ORCL 140822C00035500 C 08/22/14 35.5 4.85 5.25
ORCL 140822C00036000 C 08/22/14 36.0 4.35 4.75
ORCL 140822C00036500 C 08/22/14 36.5 3.85 4.25
ORCL 140822C00037000 C 08/22/14 37.0 3.40 3.75
ORCL 140822C00037500 C 08/22/14 37.5 2.92 3.15
ORCL 140822C00038000 C 08/22/14 38.0 2.45 2.62
ORCL 140822C00038500 C 08/22/14 38.5 2.00 2.14
ORCL 140822C00039000 C 08/22/14 39.0 1.61 1.67
ORCL 140822C00039500 C 08/22/14 39.5 1.22 1.28
ORCL 140822C00040000 C 08/22/14 40.0 0.87 0.93
ORCL 140822C00040500 C 08/22/14 40.5 0.59 0.63
ORCL 140822C00041000 C 08/22/14 41.0 0.35 0.42
ORCL 140822C00041500 C 08/22/14 41.5 0.21 0.25
ORCL 140822C00042000 C 08/22/14 42.0 0.11 0.15
ORCL 140822C00042500 C 08/22/14 42.5 0.06 0.11
ORCL 140822C00043000 C 08/22/14 43.0 0.02 0.06
ORCL 140822C00043500 C 08/22/14 43.5 0.01 0.04
ORCL 140822C00044000 C 08/22/14 44.0 0.00 0.03
ORCL 140822C00044500 C 08/22/14 44.5 0.00 0.03
ORCL 140822C00045000 C 08/22/14 45.0 0.00 0.03
ORCL 140822C00045500 C 08/22/14 45.5 0.00 0.03
ORCL 140822C00046000 C 08/22/14 46.0 0.00 0.03
ORCL 140822C00046500 C 08/22/14 46.5 0.00 0.03
ORCL 140822C00047000 C 08/22/14 47.0 0.00 0.02
ORCL 140822C00047500 C 08/22/14 47.5 0.00 0.02
ORCL 140822C00048000 C 08/22/14 48.0 0.00 0.02
ORCL 140822C00048500 C 08/22/14 48.5 0.00 0.02
ORCL 140822C00049000 C 08/22/14 49.0 0.00 0.02
ORCL 140822C00049500 C 08/22/14 49.5 0.00 0.02
ORCL 140822C00050000 C 08/22/14 50.0 0.00 0.02
ORCL 140822P00033000 P 08/22/14 33.0 0.00 0.03
ORCL 140822P00034000 P 08/22/14 34.0 0.00 0.03
ORCL 140822P00034500 P 08/22/14 34.5 0.00 0.03
ORCL 140822P00035000 P 08/22/14 35.0 0.00 0.03
ORCL 140822P00035500 P 08/22/14 35.5 0.01 0.05
ORCL 140822P00036000 P 08/22/14 36.0 0.01 0.05
ORCL 140822P00036500 P 08/22/14 36.5 0.01 0.06
ORCL 140822P00037000 P 08/22/14 37.0 0.03 0.07
ORCL 140822P00037500 P 08/22/14 37.5 0.06 0.09
ORCL 140822P00038000 P 08/22/14 38.0 0.10 0.12
ORCL 140822P00038500 P 08/22/14 38.5 0.10 0.16
ORCL 140822P00039000 P 08/22/14 39.0 0.20 0.24
ORCL 140822P00039500 P 08/22/14 39.5 0.30 0.34
ORCL 140822P00040000 P 08/22/14 40.0 0.44 0.49
ORCL 140822P00040500 P 08/22/14 40.5 0.69 0.72
ORCL 140822P00041000 P 08/22/14 41.0 0.91 0.99
ORCL 140822P00041500 P 08/22/14 41.5 1.25 1.35
ORCL 140822P00042000 P 08/22/14 42.0 1.64 1.74
ORCL 140822P00042500 P 08/22/14 42.5 2.08 2.22
ORCL 140822P00043000 P 08/22/14 43.0 2.37 2.69
ORCL 140822P00043500 P 08/22/14 43.5 2.85 3.20
ORCL 140822P00044000 P 08/22/14 44.0 3.30 3.70
ORCL 140822P00044500 P 08/22/14 44.5 3.80 4.20
ORCL 140822P00045000 P 08/22/14 45.0 4.30 4.70
ORCL 140822P00045500 P 08/22/14 45.5 4.80 5.20
ORCL 140822P00046000 P 08/22/14 46.0 5.30 5.70
ORCL 140822P00046500 P 08/22/14 46.5 5.50 6.20
ORCL 140822P00047000 P 08/22/14 47.0 6.30 6.70
ORCL 140822P00047500 P 08/22/14 47.5 6.45 7.60
ORCL 140822P00048000 P 08/22/14 48.0 6.95 7.95
ORCL 140822P00048500 P 08/22/14 48.5 7.20 8.55
ORCL 140822P00049000 P 08/22/14 49.0 7.65 8.95
ORCL 140822P00049500 P 08/22/14 49.5 8.25 9.55
ORCL 140822P00050000 P 08/22/14 50.0 8.75 10.30
ORCL 140829C00033000 C 08/29/14 33.0 7.30 8.00
ORCL 140829C00033500 C 08/29/14 33.5 6.85 7.45
ORCL 140829C00034000 C 08/29/14 34.0 6.35 6.95
ORCL 140829C00034500 C 08/29/14 34.5 5.85 6.50
ORCL 140829C00035000 C 08/29/14 35.0 5.35 6.00
ORCL 140829C00035500 C 08/29/14 35.5 4.85 5.50
ORCL 140829C00036000 C 08/29/14 36.0 4.40 4.90
ORCL 140829C00036500 C 08/29/14 36.5 3.90 4.40
ORCL 140829C00037000 C 08/29/14 37.0 3.40 4.05
ORCL 140829C00037500 C 08/29/14 37.5 2.95 3.55
ORCL 140829C00038000 C 08/29/14 38.0 2.49 2.93
ORCL 140829C00038500 C 08/29/14 38.5 2.08 2.21
ORCL 140829C00039000 C 08/29/14 39.0 1.65 1.78
ORCL 140829C00039500 C 08/29/14 39.5 1.29 1.40
ORCL 140829C00040000 C 08/29/14 40.0 0.96 1.04
ORCL 140829C00040500 C 08/29/14 40.5 0.69 0.75
ORCL 140829C00041000 C 08/29/14 41.0 0.47 0.49
ORCL 140829C00041500 C 08/29/14 41.5 0.30 0.37
ORCL 140829C00042000 C 08/29/14 42.0 0.18 0.23
ORCL 140829C00042500 C 08/29/14 42.5 0.10 0.14
ORCL 140829C00043000 C 08/29/14 43.0 0.05 0.10
ORCL 140829C00043500 C 08/29/14 43.5 0.02 0.06
ORCL 140829C00044000 C 08/29/14 44.0 0.01 0.04
ORCL 140829C00044500 C 08/29/14 44.5 0.00 0.03
ORCL 140829C00045000 C 08/29/14 45.0 0.00 0.03
ORCL 140829C00045500 C 08/29/14 45.5 0.00 0.03
ORCL 140829C00046000 C 08/29/14 46.0 0.00 0.03
ORCL 140829C00046500 C 08/29/14 46.5 0.00 0.03
ORCL 140829C00047000 C 08/29/14 47.0 0.00 0.03
ORCL 140829C00047500 C 08/29/14 47.5 0.00 0.03
ORCL 140829C00048000 C 08/29/14 48.0 0.00 0.03
ORCL 140829C00048500 C 08/29/14 48.5 0.00 0.03
ORCL 140829C00049000 C 08/29/14 49.0 0.00 0.02
ORCL 140829P00033000 P 08/29/14 33.0 0.00 0.03
ORCL 140829P00033500 P 08/29/14 33.5 0.00 0.03
ORCL 140829P00034000 P 08/29/14 34.0 0.00 0.04
ORCL 140829P00034500 P 08/29/14 34.5 0.00 0.05
ORCL 140829P00035000 P 08/29/14 35.0 0.01 0.06
ORCL 140829P00035500 P 08/29/14 35.5 0.01 0.06
ORCL 140829P00036000 P 08/29/14 36.0 0.02 0.07
ORCL 140829P00036500 P 08/29/14 36.5 0.03 0.08
ORCL 140829P00037000 P 08/29/14 37.0 0.04 0.10
ORCL 140829P00037500 P 08/29/14 37.5 0.10 0.13
ORCL 140829P00038000 P 08/29/14 38.0 0.13 0.17
ORCL 140829P00038500 P 08/29/14 38.5 0.15 0.22
ORCL 140829P00039000 P 08/29/14 39.0 0.22 0.30
ORCL 140829P00039500 P 08/29/14 39.5 0.37 0.43
ORCL 140829P00040000 P 08/29/14 40.0 0.55 0.60
ORCL 140829P00040500 P 08/29/14 40.5 0.78 0.82
ORCL 140829P00041000 P 08/29/14 41.0 1.02 1.08
ORCL 140829P00041500 P 08/29/14 41.5 1.37 1.44
ORCL 140829P00042000 P 08/29/14 42.0 1.70 1.81
ORCL 140829P00042500 P 08/29/14 42.5 1.84 2.26
ORCL 140829P00043000 P 08/29/14 43.0 2.27 2.75
ORCL 140829P00043500 P 08/29/14 43.5 2.58 3.20
ORCL 140829P00044000 P 08/29/14 44.0 3.05 3.70
ORCL 140829P00044500 P 08/29/14 44.5 3.70 4.20
ORCL 140829P00045000 P 08/29/14 45.0 4.20 4.70
ORCL 140829P00045500 P 08/29/14 45.5 4.65 5.20
ORCL 140829P00046000 P 08/29/14 46.0 4.95 5.70
ORCL 140829P00046500 P 08/29/14 46.5 5.45 6.20
ORCL 140829P00047000 P 08/29/14 47.0 5.85 6.70
ORCL 140829P00047500 P 08/29/14 47.5 6.65 7.25
ORCL 140829P00048000 P 08/29/14 48.0 6.65 7.70
ORCL 140829P00048500 P 08/29/14 48.5 7.20 8.65
ORCL 140829P00049000 P 08/29/14 49.0 7.65 9.05
ORCL 140905C00033000 C 09/05/14 33.0 7.30 8.05
ORCL 140905C00033500 C 09/05/14 33.5 6.80 7.55
ORCL 140905C00034000 C 09/05/14 34.0 6.30 7.05
ORCL 140905C00034500 C 09/05/14 34.5 5.85 6.55
ORCL 140905C00035000 C 09/05/14 35.0 5.35 6.05
ORCL 140905C00035500 C 09/05/14 35.5 4.85 5.55
ORCL 140905C00036000 C 09/05/14 36.0 4.35 5.05
ORCL 140905C00036500 C 09/05/14 36.5 3.90 4.55
ORCL 140905C00037000 C 09/05/14 37.0 3.40 4.10
ORCL 140905C00037500 C 09/05/14 37.5 2.99 3.60
ORCL 140905C00038000 C 09/05/14 38.0 2.53 2.98
ORCL 140905C00038500 C 09/05/14 38.5 2.12 2.27
ORCL 140905C00039000 C 09/05/14 39.0 1.70 1.85
ORCL 140905C00039500 C 09/05/14 39.5 1.36 1.47
ORCL 140905C00040000 C 09/05/14 40.0 1.03 1.13
ORCL 140905C00040500 C 09/05/14 40.5 0.77 0.84
ORCL 140905C00041000 C 09/05/14 41.0 0.52 0.60
ORCL 140905C00041500 C 09/05/14 41.5 0.36 0.41
ORCL 140905C00042000 C 09/05/14 42.0 0.23 0.28
ORCL 140905C00042500 C 09/05/14 42.5 0.13 0.20
ORCL 140905C00043000 C 09/05/14 43.0 0.07 0.13
ORCL 140905C00043500 C 09/05/14 43.5 0.04 0.09
ORCL 140905C00044000 C 09/05/14 44.0 0.02 0.06
ORCL 140905C00044500 C 09/05/14 44.5 0.02 0.04
ORCL 140905C00045000 C 09/05/14 45.0 0.00 0.03
ORCL 140905C00045500 C 09/05/14 45.5 0.00 0.03
ORCL 140905C00046000 C 09/05/14 46.0 0.00 0.03
ORCL 140905C00046500 C 09/05/14 46.5 0.00 0.02
ORCL 140905C00047000 C 09/05/14 47.0 0.00 0.02
ORCL 140905C00047500 C 09/05/14 47.5 0.00 0.02
ORCL 140905C00048000 C 09/05/14 48.0 0.00 0.02
ORCL 140905C00048500 C 09/05/14 48.5 0.00 0.02
ORCL 140905C00049000 C 09/05/14 49.0 0.00 0.02
ORCL 140905P00033000 P 09/05/14 33.0 0.00 0.04
ORCL 140905P00033500 P 09/05/14 33.5 0.01 0.04
ORCL 140905P00034000 P 09/05/14 34.0 0.01 0.05
ORCL 140905P00034500 P 09/05/14 34.5 0.01 0.05
ORCL 140905P00035000 P 09/05/14 35.0 0.02 0.06
ORCL 140905P00035500 P 09/05/14 35.5 0.03 0.07
ORCL 140905P00036000 P 09/05/14 36.0 0.03 0.08
ORCL 140905P00036500 P 09/05/14 36.5 0.04 0.10
ORCL 140905P00037000 P 09/05/14 37.0 0.06 0.12
ORCL 140905P00037500 P 09/05/14 37.5 0.10 0.16
ORCL 140905P00038000 P 09/05/14 38.0 0.14 0.21
ORCL 140905P00038500 P 09/05/14 38.5 0.23 0.28
ORCL 140905P00039000 P 09/05/14 39.0 0.31 0.37
ORCL 140905P00039500 P 09/05/14 39.5 0.43 0.50
ORCL 140905P00040000 P 09/05/14 40.0 0.60 0.67
ORCL 140905P00040500 P 09/05/14 40.5 0.81 0.89
ORCL 140905P00041000 P 09/05/14 41.0 1.06 1.17
ORCL 140905P00041500 P 09/05/14 41.5 1.36 1.49
ORCL 140905P00042000 P 09/05/14 42.0 1.74 1.86
ORCL 140905P00042500 P 09/05/14 42.5 2.15 2.27
ORCL 140905P00043000 P 09/05/14 43.0 2.14 2.76
ORCL 140905P00043500 P 09/05/14 43.5 2.59 3.25
ORCL 140905P00044000 P 09/05/14 44.0 3.05 3.75
ORCL 140905P00044500 P 09/05/14 44.5 3.50 4.25
ORCL 140905P00045000 P 09/05/14 45.0 4.00 4.70
ORCL 140905P00045500 P 09/05/14 45.5 4.50 5.20
ORCL 140905P00046000 P 09/05/14 46.0 4.90 5.75
ORCL 140905P00046500 P 09/05/14 46.5 5.40 6.40
ORCL 140905P00047000 P 09/05/14 47.0 5.90 7.00
ORCL 140905P00047500 P 09/05/14 47.5 6.60 7.40
ORCL 140905P00048000 P 09/05/14 48.0 6.90 7.85
ORCL 140905P00048500 P 09/05/14 48.5 6.30 9.75
ORCL 140905P00049000 P 09/05/14 49.0 6.40 10.25
ORCL 140912C00033000 C 09/12/14 33.0 6.55 8.65
ORCL 140912C00033500 C 09/12/14 33.5 6.05 8.20
ORCL 140912C00034000 C 09/12/14 34.0 5.60 7.70
ORCL 140912C00034500 C 09/12/14 34.5 5.10 7.20
ORCL 140912C00035000 C 09/12/14 35.0 4.60 6.70
ORCL 140912C00035500 C 09/12/14 35.5 4.10 6.15
ORCL 140912C00036000 C 09/12/14 36.0 3.65 5.65
ORCL 140912C00036500 C 09/12/14 36.5 3.20 5.15
ORCL 140912C00037000 C 09/12/14 37.0 2.80 4.60
ORCL 140912C00037500 C 09/12/14 37.5 2.38 4.10
ORCL 140912C00038000 C 09/12/14 38.0 2.43 2.81
ORCL 140912C00038500 C 09/12/14 38.5 2.17 2.33
ORCL 140912C00039000 C 09/12/14 39.0 1.79 1.92
ORCL 140912C00039500 C 09/12/14 39.5 1.42 1.55
ORCL 140912C00040000 C 09/12/14 40.0 1.10 1.22
ORCL 140912C00040500 C 09/12/14 40.5 0.84 0.94
ORCL 140912C00041000 C 09/12/14 41.0 0.59 0.70
ORCL 140912C00041500 C 09/12/14 41.5 0.41 0.51
ORCL 140912C00042000 C 09/12/14 42.0 0.28 0.36
ORCL 140912C00042500 C 09/12/14 42.5 0.17 0.25
ORCL 140912C00043000 C 09/12/14 43.0 0.11 0.17
ORCL 140912C00043500 C 09/12/14 43.5 0.06 0.12
ORCL 140912C00044000 C 09/12/14 44.0 0.03 0.08
ORCL 140912C00044500 C 09/12/14 44.5 0.01 0.05
ORCL 140912C00045000 C 09/12/14 45.0 0.01 0.04
ORCL 140912C00045500 C 09/12/14 45.5 0.02 0.03
ORCL 140912C00046000 C 09/12/14 46.0 0.00 0.03
ORCL 140912C00046500 C 09/12/14 46.5 0.01 0.03
ORCL 140912C00047000 C 09/12/14 47.0 0.01 0.03
ORCL 140912C00047500 C 09/12/14 47.5 0.00 0.02
ORCL 140912C00048000 C 09/12/14 48.0 0.00 0.02
ORCL 140912C00048500 C 09/12/14 48.5 0.00 0.02
ORCL 140912C00049000 C 09/12/14 49.0 0.00 0.03
ORCL 140912P00033000 P 09/12/14 33.0 0.00 0.05
ORCL 140912P00033500 P 09/12/14 33.5 0.01 0.05
ORCL 140912P00034000 P 09/12/14 34.0 0.01 0.06
ORCL 140912P00034500 P 09/12/14 34.5 0.02 0.07
ORCL 140912P00035000 P 09/12/14 35.0 0.02 0.08
ORCL 140912P00035500 P 09/12/14 35.5 0.03 0.09
ORCL 140912P00036000 P 09/12/14 36.0 0.05 0.10
ORCL 140912P00036500 P 09/12/14 36.5 0.06 0.12
ORCL 140912P00037000 P 09/12/14 37.0 0.10 0.15
ORCL 140912P00037500 P 09/12/14 37.5 0.14 0.19
ORCL 140912P00038000 P 09/12/14 38.0 0.17 0.25
ORCL 140912P00038500 P 09/12/14 38.5 0.24 0.33
ORCL 140912P00039000 P 09/12/14 39.0 0.33 0.43
ORCL 140912P00039500 P 09/12/14 39.5 0.48 0.57
ORCL 140912P00040000 P 09/12/14 40.0 0.63 0.75
ORCL 140912P00040500 P 09/12/14 40.5 0.87 0.98
ORCL 140912P00041000 P 09/12/14 41.0 1.12 1.25
ORCL 140912P00041500 P 09/12/14 41.5 1.42 1.57
ORCL 140912P00042000 P 09/12/14 42.0 1.77 1.92
ORCL 140912P00042500 P 09/12/14 42.5 2.17 2.31
ORCL 140912P00043000 P 09/12/14 43.0 1.78 3.30
ORCL 140912P00043500 P 09/12/14 43.5 2.12 3.85
ORCL 140912P00044000 P 09/12/14 44.0 2.52 4.40
ORCL 140912P00044500 P 09/12/14 44.5 2.97 4.95
ORCL 140912P00045000 P 09/12/14 45.0 3.40 5.45
ORCL 140912P00045500 P 09/12/14 45.5 3.85 6.00
ORCL 140912P00046000 P 09/12/14 46.0 4.20 5.85
ORCL 140912P00046500 P 09/12/14 46.5 4.75 7.40
ORCL 140912P00047000 P 09/12/14 47.0 5.15 8.05
ORCL 140912P00047500 P 09/12/14 47.5 5.70 8.60
ORCL 140912P00048000 P 09/12/14 48.0 6.20 9.00
ORCL 140912P00048500 P 09/12/14 48.5 5.75 10.00
ORCL 140912P00049000 P 09/12/14 49.0 6.25 10.70
ORCL 140920C00021000 C 09/20/14 21.0 18.90 20.20
ORCL 140920C00023000 C 09/20/14 23.0 17.15 18.10
ORCL 140920C00024000 C 09/20/14 24.0 16.20 17.10
ORCL 140920C00025000 C 09/20/14 25.0 14.90 16.35
ORCL 140920C00026000 C 09/20/14 26.0 13.95 15.35
ORCL 140920C00027000 C 09/20/14 27.0 13.35 14.10
ORCL 140920C00028000 C 09/20/14 28.0 12.20 13.35
ORCL 140920C00029000 C 09/20/14 29.0 11.35 12.30
ORCL 140920C00030000 C 09/20/14 30.0 10.35 10.95
ORCL 140920C00031000 C 09/20/14 31.0 9.40 10.00
ORCL 140920C00032000 C 09/20/14 32.0 8.40 9.00
ORCL 140920C00033000 C 09/20/14 33.0 7.40 8.05
ORCL 140920C00034000 C 09/20/14 34.0 6.45 6.95
ORCL 140920C00035000 C 09/20/14 35.0 5.45 6.05
ORCL 140920C00036000 C 09/20/14 36.0 4.55 5.05
ORCL 140920C00037000 C 09/20/14 37.0 3.65 3.85
ORCL 140920C00038000 C 09/20/14 38.0 2.82 2.92
ORCL 140920C00039000 C 09/20/14 39.0 2.05 2.14
ORCL 140920C00040000 C 09/20/14 40.0 1.38 1.45
ORCL 140920C00041000 C 09/20/14 41.0 0.87 0.90
ORCL 140920C00042000 C 09/20/14 42.0 0.51 0.53
ORCL 140920C00043000 C 09/20/14 43.0 0.27 0.30
ORCL 140920C00044000 C 09/20/14 44.0 0.15 0.17
ORCL 140920C00045000 C 09/20/14 45.0 0.08 0.11
ORCL 140920C00046000 C 09/20/14 46.0 0.05 0.07
ORCL 140920C00047000 C 09/20/14 47.0 0.02 0.05
ORCL 140920C00048000 C 09/20/14 48.0 0.01 0.04
ORCL 140920C00049000 C 09/20/14 49.0 0.00 0.04
ORCL 140920C00050000 C 09/20/14 50.0 0.00 0.03
ORCL 140920P00021000 P 09/20/14 21.0 0.00 0.02
ORCL 140920P00023000 P 09/20/14 23.0 0.00 0.02
ORCL 140920P00024000 P 09/20/14 24.0 0.00 0.02
ORCL 140920P00025000 P 09/20/14 25.0 0.00 0.02
ORCL 140920P00026000 P 09/20/14 26.0 0.00 0.02
ORCL 140920P00027000 P 09/20/14 27.0 0.00 0.02
ORCL 140920P00028000 P 09/20/14 28.0 0.01 0.03
ORCL 140920P00029000 P 09/20/14 29.0 0.01 0.03
ORCL 140920P00030000 P 09/20/14 30.0 0.03 0.04
ORCL 140920P00031000 P 09/20/14 31.0 0.02 0.05
ORCL 140920P00032000 P 09/20/14 32.0 0.04 0.07
ORCL 140920P00033000 P 09/20/14 33.0 0.05 0.08
ORCL 140920P00034000 P 09/20/14 34.0 0.07 0.10
ORCL 140920P00035000 P 09/20/14 35.0 0.10 0.14
ORCL 140920P00036000 P 09/20/14 36.0 0.16 0.20
ORCL 140920P00037000 P 09/20/14 37.0 0.27 0.30
ORCL 140920P00038000 P 09/20/14 38.0 0.41 0.44
ORCL 140920P00039000 P 09/20/14 39.0 0.63 0.67
ORCL 140920P00040000 P 09/20/14 40.0 0.97 1.01
ORCL 140920P00041000 P 09/20/14 41.0 1.45 1.49
ORCL 140920P00042000 P 09/20/14 42.0 2.06 2.13
ORCL 140920P00043000 P 09/20/14 43.0 2.78 2.90
ORCL 140920P00044000 P 09/20/14 44.0 3.30 3.80
ORCL 140920P00045000 P 09/20/14 45.0 4.25 4.75
ORCL 140920P00046000 P 09/20/14 46.0 5.10 5.70
ORCL 140920P00047000 P 09/20/14 47.0 6.10 6.70
ORCL 140920P00048000 P 09/20/14 48.0 7.05 7.70
ORCL 140920P00049000 P 09/20/14 49.0 7.95 8.70
ORCL 140920P00050000 P 09/20/14 50.0 8.80 9.70
ORCL 141018C00029000 C 10/18/14 29.0 11.35 12.00
ORCL 141018C00030000 C 10/18/14 30.0 10.35 10.90
ORCL 141018C00031000 C 10/18/14 31.0 9.40 9.90
ORCL 141018C00032000 C 10/18/14 32.0 8.40 9.05
ORCL 141018C00033000 C 10/18/14 33.0 7.45 7.95
ORCL 141018C00034000 C 10/18/14 34.0 6.50 7.05
ORCL 141018C00035000 C 10/18/14 35.0 5.55 6.05
ORCL 141018C00036000 C 10/18/14 36.0 4.65 4.95
ORCL 141018C00037000 C 10/18/14 37.0 3.80 3.95
ORCL 141018C00038000 C 10/18/14 38.0 2.99 3.15
ORCL 141018C00039000 C 10/18/14 39.0 2.30 2.38
ORCL 141018C00040000 C 10/18/14 40.0 1.68 1.75
ORCL 141018C00041000 C 10/18/14 41.0 1.16 1.23
ORCL 141018C00042000 C 10/18/14 42.0 0.77 0.82
ORCL 141018C00043000 C 10/18/14 43.0 0.49 0.52
ORCL 141018C00044000 C 10/18/14 44.0 0.30 0.34
ORCL 141018C00045000 C 10/18/14 45.0 0.18 0.21
ORCL 141018C00046000 C 10/18/14 46.0 0.10 0.14
ORCL 141018C00047000 C 10/18/14 47.0 0.06 0.09
ORCL 141018C00048000 C 10/18/14 48.0 0.04 0.07
ORCL 141018P00029000 P 10/18/14 29.0 0.03 0.05
ORCL 141018P00030000 P 10/18/14 30.0 0.03 0.08
ORCL 141018P00031000 P 10/18/14 31.0 0.05 0.10
ORCL 141018P00032000 P 10/18/14 32.0 0.07 0.11
ORCL 141018P00033000 P 10/18/14 33.0 0.11 0.14
ORCL 141018P00034000 P 10/18/14 34.0 0.15 0.18
ORCL 141018P00035000 P 10/18/14 35.0 0.22 0.25
ORCL 141018P00036000 P 10/18/14 36.0 0.32 0.35
ORCL 141018P00037000 P 10/18/14 37.0 0.46 0.49
ORCL 141018P00038000 P 10/18/14 38.0 0.66 0.70
ORCL 141018P00039000 P 10/18/14 39.0 0.94 0.98
ORCL 141018P00040000 P 10/18/14 40.0 1.33 1.37
ORCL 141018P00041000 P 10/18/14 41.0 1.83 1.87
ORCL 141018P00042000 P 10/18/14 42.0 2.43 2.48
ORCL 141018P00043000 P 10/18/14 43.0 3.15 3.25
ORCL 141018P00044000 P 10/18/14 44.0 3.90 4.05
ORCL 141018P00045000 P 10/18/14 45.0 4.50 4.95
ORCL 141018P00046000 P 10/18/14 46.0 5.40 5.90
ORCL 141018P00047000 P 10/18/14 47.0 6.35 6.85
ORCL 141018P00048000 P 10/18/14 48.0 7.30 7.80
ORCL 141220C00023000 C 12/20/14 23.0 17.15 18.40
ORCL 141220C00024000 C 12/20/14 24.0 16.20 18.05
ORCL 141220C00025000 C 12/20/14 25.0 15.20 15.90
ORCL 141220C00026000 C 12/20/14 26.0 14.20 14.90
ORCL 141220C00027000 C 12/20/14 27.0 13.30 14.05
ORCL 141220C00028000 C 12/20/14 28.0 12.30 13.05
ORCL 141220C00029000 C 12/20/14 29.0 11.45 12.10
ORCL 141220C00030000 C 12/20/14 30.0 10.45 11.10
ORCL 141220C00031000 C 12/20/14 31.0 9.50 10.15
ORCL 141220C00032000 C 12/20/14 32.0 8.55 9.15
ORCL 141220C00033000 C 12/20/14 33.0 7.60 8.25
ORCL 141220C00034000 C 12/20/14 34.0 6.70 7.30
ORCL 141220C00035000 C 12/20/14 35.0 5.85 6.25
ORCL 141220C00036000 C 12/20/14 36.0 5.00 5.20
ORCL 141220C00037000 C 12/20/14 37.0 4.25 4.40
ORCL 141220C00038000 C 12/20/14 38.0 3.55 3.65
ORCL 141220C00039000 C 12/20/14 39.0 2.89 2.96
ORCL 141220C00040000 C 12/20/14 40.0 2.30 2.38
ORCL 141220C00041000 C 12/20/14 41.0 1.80 1.85
ORCL 141220C00042000 C 12/20/14 42.0 1.37 1.43
ORCL 141220C00043000 C 12/20/14 43.0 1.03 1.08
ORCL 141220C00044000 C 12/20/14 44.0 0.76 0.80
ORCL 141220C00045000 C 12/20/14 45.0 0.55 0.58
ORCL 141220C00046000 C 12/20/14 46.0 0.39 0.43
ORCL 141220C00047000 C 12/20/14 47.0 0.27 0.32
ORCL 141220C00048000 C 12/20/14 48.0 0.19 0.23
ORCL 141220C00049000 C 12/20/14 49.0 0.13 0.15
ORCL 141220C00050000 C 12/20/14 50.0 0.09 0.13
ORCL 141220P00023000 P 12/20/14 23.0 0.02 0.05
ORCL 141220P00024000 P 12/20/14 24.0 0.03 0.06
ORCL 141220P00025000 P 12/20/14 25.0 0.04 0.07
ORCL 141220P00026000 P 12/20/14 26.0 0.05 0.10
ORCL 141220P00027000 P 12/20/14 27.0 0.07 0.11
ORCL 141220P00028000 P 12/20/14 28.0 0.09 0.14
ORCL 141220P00029000 P 12/20/14 29.0 0.12 0.16
ORCL 141220P00030000 P 12/20/14 30.0 0.15 0.18
ORCL 141220P00031000 P 12/20/14 31.0 0.20 0.23
ORCL 141220P00032000 P 12/20/14 32.0 0.26 0.29
ORCL 141220P00033000 P 12/20/14 33.0 0.33 0.37
ORCL 141220P00034000 P 12/20/14 34.0 0.43 0.47
ORCL 141220P00035000 P 12/20/14 35.0 0.56 0.60
ORCL 141220P00036000 P 12/20/14 36.0 0.73 0.77
ORCL 141220P00037000 P 12/20/14 37.0 0.94 0.98
ORCL 141220P00038000 P 12/20/14 38.0 1.22 1.26
ORCL 141220P00039000 P 12/20/14 39.0 1.56 1.60
ORCL 141220P00040000 P 12/20/14 40.0 1.98 2.02
ORCL 141220P00041000 P 12/20/14 41.0 2.47 2.51
ORCL 141220P00042000 P 12/20/14 42.0 3.00 3.10
ORCL 141220P00043000 P 12/20/14 43.0 3.65 3.75
ORCL 141220P00044000 P 12/20/14 44.0 4.40 4.50
ORCL 141220P00045000 P 12/20/14 45.0 5.15 5.30
ORCL 141220P00046000 P 12/20/14 46.0 5.55 6.15
ORCL 141220P00047000 P 12/20/14 47.0 6.45 7.05
ORCL 141220P00048000 P 12/20/14 48.0 7.30 7.95
ORCL 141220P00049000 P 12/20/14 49.0 8.25 8.90
ORCL 141220P00050000 P 12/20/14 50.0 9.20 9.85
ORCL 150117C00018000 C 01/17/15 18.0 20.95 24.25
ORCL 150117C00020000 C 01/17/15 20.0 18.95 22.20
ORCL 150117C00021000 C 01/17/15 21.0 18.90 20.85
ORCL 150117C00023000 C 01/17/15 23.0 17.15 18.30
ORCL 150117C00024000 C 01/17/15 24.0 15.80 17.30
ORCL 150117C00025000 C 01/17/15 25.0 15.35 15.90
ORCL 150117C00026000 C 01/17/15 26.0 14.25 15.35
ORCL 150117C00027000 C 01/17/15 27.0 13.30 14.35
ORCL 150117C00028000 C 01/17/15 28.0 12.30 13.10
ORCL 150117C00029000 C 01/17/15 29.0 11.30 12.10
ORCL 150117C00030000 C 01/17/15 30.0 10.50 11.00
ORCL 150117C00031000 C 01/17/15 31.0 9.55 10.15
ORCL 150117C00032000 C 01/17/15 32.0 8.60 8.95
ORCL 150117C00033000 C 01/17/15 33.0 7.70 8.20
ORCL 150117C00034000 C 01/17/15 34.0 6.80 7.40
ORCL 150117C00035000 C 01/17/15 35.0 5.95 6.15
ORCL 150117C00036000 C 01/17/15 36.0 5.15 5.35
ORCL 150117C00037000 C 01/17/15 37.0 4.40 4.55
ORCL 150117C00038000 C 01/17/15 38.0 3.70 3.85
ORCL 150117C00039000 C 01/17/15 39.0 3.05 3.15
ORCL 150117C00040000 C 01/17/15 40.0 2.50 2.55
ORCL 150117C00041000 C 01/17/15 41.0 2.00 2.05
ORCL 150117C00042000 C 01/17/15 42.0 1.57 1.62
ORCL 150117C00043000 C 01/17/15 43.0 1.22 1.26
ORCL 150117C00044000 C 01/17/15 44.0 0.92 0.96
ORCL 150117C00045000 C 01/17/15 45.0 0.69 0.74
ORCL 150117C00046000 C 01/17/15 46.0 0.51 0.55
ORCL 150117C00047000 C 01/17/15 47.0 0.37 0.42
ORCL 150117C00048000 C 01/17/15 48.0 0.27 0.32
ORCL 150117C00049000 C 01/17/15 49.0 0.20 0.23
ORCL 150117C00050000 C 01/17/15 50.0 0.14 0.17
ORCL 150117P00018000 P 01/17/15 18.0 0.01 0.03
ORCL 150117P00020000 P 01/17/15 20.0 0.01 0.04
ORCL 150117P00021000 P 01/17/15 21.0 0.01 0.05
ORCL 150117P00023000 P 01/17/15 23.0 0.05 0.07
ORCL 150117P00024000 P 01/17/15 24.0 0.05 0.09
ORCL 150117P00025000 P 01/17/15 25.0 0.06 0.11
ORCL 150117P00026000 P 01/17/15 26.0 0.08 0.13
ORCL 150117P00027000 P 01/17/15 27.0 0.11 0.15
ORCL 150117P00028000 P 01/17/15 28.0 0.14 0.18
ORCL 150117P00029000 P 01/17/15 29.0 0.17 0.21
ORCL 150117P00030000 P 01/17/15 30.0 0.22 0.24
ORCL 150117P00031000 P 01/17/15 31.0 0.28 0.29
ORCL 150117P00032000 P 01/17/15 32.0 0.34 0.35
ORCL 150117P00033000 P 01/17/15 33.0 0.44 0.45
ORCL 150117P00034000 P 01/17/15 34.0 0.56 0.58
ORCL 150117P00035000 P 01/17/15 35.0 0.72 0.74
ORCL 150117P00036000 P 01/17/15 36.0 0.91 0.94
ORCL 150117P00037000 P 01/17/15 37.0 1.15 1.20
ORCL 150117P00038000 P 01/17/15 38.0 1.45 1.49
ORCL 150117P00039000 P 01/17/15 39.0 1.82 1.85
ORCL 150117P00040000 P 01/17/15 40.0 2.25 2.29
ORCL 150117P00041000 P 01/17/15 41.0 2.75 2.79
ORCL 150117P00042000 P 01/17/15 42.0 3.30 3.40
ORCL 150117P00043000 P 01/17/15 43.0 3.95 4.05
ORCL 150117P00044000 P 01/17/15 44.0 4.65 4.75
ORCL 150117P00045000 P 01/17/15 45.0 5.40 5.55
ORCL 150117P00046000 P 01/17/15 46.0 6.15 6.35
ORCL 150117P00047000 P 01/17/15 47.0 6.60 7.25
ORCL 150117P00048000 P 01/17/15 48.0 7.45 8.15
ORCL 150117P00049000 P 01/17/15 49.0 8.50 9.05
ORCL 150117P00050000 P 01/17/15 50.0 9.30 10.00
ORCL 150320C00021000 C 03/20/15 21.0 19.20 21.05
ORCL 150320C00023000 C 03/20/15 23.0 17.30 19.00
ORCL 150320C00024000 C 03/20/15 24.0 16.40 16.95
ORCL 150320C00025000 C 03/20/15 25.0 15.40 15.95
ORCL 150320C00026000 C 03/20/15 26.0 14.40 15.40
ORCL 150320C00027000 C 03/20/15 27.0 13.45 14.00
ORCL 150320C00028000 C 03/20/15 28.0 12.45 13.05
ORCL 150320C00029000 C 03/20/15 29.0 11.45 12.10
ORCL 150320C00030000 C 03/20/15 30.0 10.55 11.20
ORCL 150320C00031000 C 03/20/15 31.0 9.65 10.20
ORCL 150320C00032000 C 03/20/15 32.0 8.75 9.30
ORCL 150320C00033000 C 03/20/15 33.0 7.85 8.45
ORCL 150320C00034000 C 03/20/15 34.0 7.05 7.60
ORCL 150320C00035000 C 03/20/15 35.0 6.20 6.40
ORCL 150320C00036000 C 03/20/15 36.0 5.45 5.65
ORCL 150320C00037000 C 03/20/15 37.0 4.75 4.90
ORCL 150320C00038000 C 03/20/15 38.0 4.10 4.20
ORCL 150320C00039000 C 03/20/15 39.0 3.45 3.60
ORCL 150320C00040000 C 03/20/15 40.0 2.92 3.05
ORCL 150320C00041000 C 03/20/15 41.0 2.43 2.51
ORCL 150320C00042000 C 03/20/15 42.0 1.99 2.07
ORCL 150320C00043000 C 03/20/15 43.0 1.62 1.69
ORCL 150320C00044000 C 03/20/15 44.0 1.31 1.37
ORCL 150320C00045000 C 03/20/15 45.0 1.04 1.10
ORCL 150320C00046000 C 03/20/15 46.0 0.82 0.88
ORCL 150320C00047000 C 03/20/15 47.0 0.64 0.70
ORCL 150320C00048000 C 03/20/15 48.0 0.50 0.56
ORCL 150320C00049000 C 03/20/15 49.0 0.39 0.45
ORCL 150320C00050000 C 03/20/15 50.0 0.30 0.35
ORCL 150320P00021000 P 03/20/15 21.0 0.04 0.08
ORCL 150320P00023000 P 03/20/15 23.0 0.08 0.12
ORCL 150320P00024000 P 03/20/15 24.0 0.10 0.14
ORCL 150320P00025000 P 03/20/15 25.0 0.12 0.16
ORCL 150320P00026000 P 03/20/15 26.0 0.15 0.19
ORCL 150320P00027000 P 03/20/15 27.0 0.19 0.22
ORCL 150320P00028000 P 03/20/15 28.0 0.23 0.26
ORCL 150320P00029000 P 03/20/15 29.0 0.29 0.31
ORCL 150320P00030000 P 03/20/15 30.0 0.35 0.38
ORCL 150320P00031000 P 03/20/15 31.0 0.44 0.46
ORCL 150320P00032000 P 03/20/15 32.0 0.54 0.57
ORCL 150320P00033000 P 03/20/15 33.0 0.67 0.70
ORCL 150320P00034000 P 03/20/15 34.0 0.83 0.86
ORCL 150320P00035000 P 03/20/15 35.0 1.02 1.05
ORCL 150320P00036000 P 03/20/15 36.0 1.26 1.29
ORCL 150320P00037000 P 03/20/15 37.0 1.53 1.57
ORCL 150320P00038000 P 03/20/15 38.0 1.86 1.90
ORCL 150320P00039000 P 03/20/15 39.0 2.24 2.29
ORCL 150320P00040000 P 03/20/15 40.0 2.69 2.73
ORCL 150320P00041000 P 03/20/15 41.0 3.15 3.25
ORCL 150320P00042000 P 03/20/15 42.0 3.70 3.80
ORCL 150320P00043000 P 03/20/15 43.0 4.35 4.45
ORCL 150320P00044000 P 03/20/15 44.0 5.00 5.10
ORCL 150320P00045000 P 03/20/15 45.0 5.75 5.85
ORCL 150320P00046000 P 03/20/15 46.0 6.55 6.65
ORCL 150320P00047000 P 03/20/15 47.0 7.35 7.45
ORCL 150320P00048000 P 03/20/15 48.0 8.00 8.35
ORCL 150320P00049000 P 03/20/15 49.0 8.65 9.25
ORCL 150320P00050000 P 03/20/15 50.0 9.55 10.15
ORCL 160115C00018000 C 01/15/16 18.0 21.80 23.75
ORCL 160115C00020000 C 01/15/16 20.0 20.30 21.00
ORCL 160115C00023000 C 01/15/16 23.0 17.40 18.10
ORCL 160115C00025000 C 01/15/16 25.0 15.55 16.20
ORCL 160115C00028000 C 01/15/16 28.0 12.85 13.55
ORCL 160115C00030000 C 01/15/16 30.0 11.10 11.75
ORCL 160115C00032000 C 01/15/16 32.0 9.60 9.90
ORCL 160115C00035000 C 01/15/16 35.0 7.40 7.70
ORCL 160115C00037000 C 01/15/16 37.0 6.15 6.35
ORCL 160115C00040000 C 01/15/16 40.0 4.60 4.70
ORCL 160115C00042000 C 01/15/16 42.0 3.65 3.75
ORCL 160115C00045000 C 01/15/16 45.0 2.56 2.65
ORCL 160115C00047000 C 01/15/16 47.0 1.96 2.08
ORCL 160115C00050000 C 01/15/16 50.0 1.36 1.43
ORCL 160115C00055000 C 01/15/16 55.0 0.71 0.77
ORCL 160115C00060000 C 01/15/16 60.0 0.37 0.42
ORCL 160115P00018000 P 01/15/16 18.0 0.14 0.19
ORCL 160115P00020000 P 01/15/16 20.0 0.22 0.26
ORCL 160115P00023000 P 01/15/16 23.0 0.38 0.44
ORCL 160115P00025000 P 01/15/16 25.0 0.54 0.60
ORCL 160115P00028000 P 01/15/16 28.0 0.89 0.94
ORCL 160115P00030000 P 01/15/16 30.0 1.21 1.27
ORCL 160115P00032000 P 01/15/16 32.0 1.62 1.69
ORCL 160115P00035000 P 01/15/16 35.0 2.45 2.54
ORCL 160115P00037000 P 01/15/16 37.0 3.15 3.30
ORCL 160115P00040000 P 01/15/16 40.0 4.50 4.65
ORCL 160115P00042000 P 01/15/16 42.0 5.60 5.70
ORCL 160115P00045000 P 01/15/16 45.0 7.50 7.60
ORCL 160115P00047000 P 01/15/16 47.0 8.90 9.05
ORCL 160115P00050000 P 01/15/16 50.0 11.25 11.40
ORCL 160115P00055000 P 01/15/16 55.0 15.00 15.75
ORCL 160115P00060000 P 01/15/16 60.0 19.55 20.40

OPRA data is delayed 15 minutes.