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 (2016-05-06)Premium Content

Transocean Ltd (RIG)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160603C00002000 C 06/03/16 2.0 6.05 9.50
RIG 160603C00003000 C 06/03/16 3.0 5.05 7.40
RIG 160603C00003500 C 06/03/16 3.5 5.80 6.65
RIG 160603C00004000 C 06/03/16 4.0 4.05 6.10
RIG 160603C00004500 C 06/03/16 4.5 3.55 5.65
RIG 160603C00005000 C 06/03/16 5.0 3.05 5.10
RIG 160603C00005500 C 06/03/16 5.5 2.66 6.00
RIG 160603C00006000 C 06/03/16 6.0 2.16 5.50
RIG 160603C00006500 C 06/03/16 6.5 1.66 5.00
RIG 160603C00007000 C 06/03/16 7.0 2.49 3.10
RIG 160603C00007500 C 06/03/16 7.5 2.12 2.61
RIG 160603C00008000 C 06/03/16 8.0 1.63 2.11
RIG 160603C00008500 C 06/03/16 8.5 1.16 1.45
RIG 160603C00009000 C 06/03/16 9.0 0.87 0.93
RIG 160603C00009500 C 06/03/16 9.5 0.48 0.51
RIG 160603C00010000 C 06/03/16 10.0 0.21 0.22
RIG 160603C00010500 C 06/03/16 10.5 0.07 0.09
RIG 160603C00011000 C 06/03/16 11.0 0.02 0.03
RIG 160603C00011500 C 06/03/16 11.5 0.00 0.02
RIG 160603C00012000 C 06/03/16 12.0 0.00 0.02
RIG 160603C00012500 C 06/03/16 12.5 0.00 0.05
RIG 160603C00013000 C 06/03/16 13.0 0.00 0.04
RIG 160603C00013500 C 06/03/16 13.5 0.00 0.04
RIG 160603C00014000 C 06/03/16 14.0 0.00 0.04
RIG 160603C00014500 C 06/03/16 14.5 0.00 0.13
RIG 160603C00015000 C 06/03/16 15.0 0.00 0.04
RIG 160603C00015500 C 06/03/16 15.5 0.00 0.13
RIG 160603C00016000 C 06/03/16 16.0 0.00 0.13
RIG 160603C00016500 C 06/03/16 16.5 0.00 0.13
RIG 160603C00017000 C 06/03/16 17.0 0.00 0.13
RIG 160603C00017500 C 06/03/16 17.5 0.00 0.13
RIG 160603C00018000 C 06/03/16 18.0 0.00 0.13
RIG 160603C00018500 C 06/03/16 18.5 0.00 0.13
RIG 160603C00019000 C 06/03/16 19.0 0.00 0.13
RIG 160603C00019500 C 06/03/16 19.5 0.00 0.13
RIG 160603C00020000 C 06/03/16 20.0 0.00 0.13
RIG 160603P00002000 P 06/03/16 2.0 0.00 0.12
RIG 160603P00003000 P 06/03/16 3.0 0.00 0.13
RIG 160603P00003500 P 06/03/16 3.5 0.00 0.12
RIG 160603P00004000 P 06/03/16 4.0 0.00 0.12
RIG 160603P00004500 P 06/03/16 4.5 0.00 0.12
RIG 160603P00005000 P 06/03/16 5.0 0.00 0.12
RIG 160603P00005500 P 06/03/16 5.5 0.00 0.12
RIG 160603P00006000 P 06/03/16 6.0 0.00 0.04
RIG 160603P00006500 P 06/03/16 6.5 0.00 0.04
RIG 160603P00007000 P 06/03/16 7.0 0.00 0.04
RIG 160603P00007500 P 06/03/16 7.5 0.00 0.02
RIG 160603P00008000 P 06/03/16 8.0 0.00 0.01
RIG 160603P00008500 P 06/03/16 8.5 0.01 0.03
RIG 160603P00009000 P 06/03/16 9.0 0.04 0.05
RIG 160603P00009500 P 06/03/16 9.5 0.15 0.16
RIG 160603P00010000 P 06/03/16 10.0 0.37 0.39
RIG 160603P00010500 P 06/03/16 10.5 0.70 0.81
RIG 160603P00011000 P 06/03/16 11.0 0.98 1.40
RIG 160603P00011500 P 06/03/16 11.5 1.43 1.89
RIG 160603P00012000 P 06/03/16 12.0 1.95 2.39
RIG 160603P00012500 P 06/03/16 12.5 2.41 2.89
RIG 160603P00013000 P 06/03/16 13.0 1.53 4.95
RIG 160603P00013500 P 06/03/16 13.5 2.03 5.45
RIG 160603P00014000 P 06/03/16 14.0 2.53 5.95
RIG 160603P00014500 P 06/03/16 14.5 3.00 6.45
RIG 160603P00015000 P 06/03/16 15.0 3.50 6.95
RIG 160603P00015500 P 06/03/16 15.5 4.00 7.45
RIG 160603P00016000 P 06/03/16 16.0 4.50 7.95
RIG 160603P00016500 P 06/03/16 16.5 5.00 8.45
RIG 160603P00017000 P 06/03/16 17.0 5.50 8.95
RIG 160603P00017500 P 06/03/16 17.5 6.00 9.45
RIG 160603P00018000 P 06/03/16 18.0 6.50 9.95
RIG 160603P00018500 P 06/03/16 18.5 7.00 10.45
RIG 160603P00019000 P 06/03/16 19.0 7.50 9.85
RIG 160603P00019500 P 06/03/16 19.5 8.00 11.35
RIG 160603P00020000 P 06/03/16 20.0 8.50 11.80
RIG 160610C00002000 C 06/10/16 2.0 6.05 9.05
RIG 160610C00003000 C 06/10/16 3.0 5.05 8.50
RIG 160610C00004000 C 06/10/16 4.0 4.05 6.10
RIG 160610C00004500 C 06/10/16 4.5 3.55 5.65
RIG 160610C00005000 C 06/10/16 5.0 3.05 5.10
RIG 160610C00005500 C 06/10/16 5.5 2.66 6.00
RIG 160610C00006000 C 06/10/16 6.0 2.16 5.50
RIG 160610C00006500 C 06/10/16 6.5 1.66 5.00
RIG 160610C00007000 C 06/10/16 7.0 2.62 3.10
RIG 160610C00007500 C 06/10/16 7.5 0.71 3.05
RIG 160610C00008000 C 06/10/16 8.0 1.63 2.16
RIG 160610C00008500 C 06/10/16 8.5 1.22 1.66
RIG 160610C00009000 C 06/10/16 9.0 0.90 1.03
RIG 160610C00009500 C 06/10/16 9.5 0.60 0.65
RIG 160610C00010000 C 06/10/16 10.0 0.35 0.37
RIG 160610C00010500 C 06/10/16 10.5 0.17 0.20
RIG 160610C00011000 C 06/10/16 11.0 0.07 0.10
RIG 160610C00011500 C 06/10/16 11.5 0.02 0.07
RIG 160610C00012000 C 06/10/16 12.0 0.02 0.05
RIG 160610C00012500 C 06/10/16 12.5 0.00 0.06
RIG 160610C00013000 C 06/10/16 13.0 0.00 0.05
RIG 160610C00013500 C 06/10/16 13.5 0.00 0.05
RIG 160610C00014000 C 06/10/16 14.0 0.00 0.04
RIG 160610C00014500 C 06/10/16 14.5 0.00 0.04
RIG 160610C00015000 C 06/10/16 15.0 0.00 0.04
RIG 160610C00015500 C 06/10/16 15.5 0.00 0.04
RIG 160610C00016000 C 06/10/16 16.0 0.00 0.13
RIG 160610C00016500 C 06/10/16 16.5 0.00 0.13
RIG 160610C00017000 C 06/10/16 17.0 0.00 0.13
RIG 160610C00017500 C 06/10/16 17.5 0.00 0.04
RIG 160610C00018000 C 06/10/16 18.0 0.00 0.13
RIG 160610C00018500 C 06/10/16 18.5 0.00 0.13
RIG 160610C00019000 C 06/10/16 19.0 0.00 0.13
RIG 160610C00019500 C 06/10/16 19.5 0.00 0.13
RIG 160610C00020000 C 06/10/16 20.0 0.00 0.12
RIG 160610P00002000 P 06/10/16 2.0 0.00 0.13
RIG 160610P00003000 P 06/10/16 3.0 0.00 0.13
RIG 160610P00004000 P 06/10/16 4.0 0.00 0.13
RIG 160610P00004500 P 06/10/16 4.5 0.00 0.13
RIG 160610P00005000 P 06/10/16 5.0 0.00 0.13
RIG 160610P00005500 P 06/10/16 5.5 0.00 0.04
RIG 160610P00006000 P 06/10/16 6.0 0.00 0.04
RIG 160610P00006500 P 06/10/16 6.5 0.00 0.05
RIG 160610P00007000 P 06/10/16 7.0 0.00 0.05
RIG 160610P00007500 P 06/10/16 7.5 0.00 0.06
RIG 160610P00008000 P 06/10/16 8.0 0.02 0.05
RIG 160610P00008500 P 06/10/16 8.5 0.06 0.10
RIG 160610P00009000 P 06/10/16 9.0 0.14 0.16
RIG 160610P00009500 P 06/10/16 9.5 0.28 0.30
RIG 160610P00010000 P 06/10/16 10.0 0.51 0.58
RIG 160610P00010500 P 06/10/16 10.5 0.84 0.96
RIG 160610P00011000 P 06/10/16 11.0 1.21 1.36
RIG 160610P00011500 P 06/10/16 11.5 1.47 1.94
RIG 160610P00012000 P 06/10/16 12.0 1.92 2.44
RIG 160610P00012500 P 06/10/16 12.5 2.43 2.93
RIG 160610P00013000 P 06/10/16 13.0 2.88 3.45
RIG 160610P00013500 P 06/10/16 13.5 3.40 3.95
RIG 160610P00014000 P 06/10/16 14.0 2.53 5.95
RIG 160610P00014500 P 06/10/16 14.5 3.00 6.35
RIG 160610P00015000 P 06/10/16 15.0 3.50 6.85
RIG 160610P00015500 P 06/10/16 15.5 4.00 7.35
RIG 160610P00016000 P 06/10/16 16.0 4.50 7.85
RIG 160610P00016500 P 06/10/16 16.5 5.00 8.35
RIG 160610P00017000 P 06/10/16 17.0 5.50 8.85
RIG 160610P00017500 P 06/10/16 17.5 6.00 9.35
RIG 160610P00018000 P 06/10/16 18.0 6.45 8.80
RIG 160610P00018500 P 06/10/16 18.5 6.95 9.10
RIG 160610P00019000 P 06/10/16 19.0 7.45 9.60
RIG 160610P00019500 P 06/10/16 19.5 8.00 11.35
RIG 160610P00020000 P 06/10/16 20.0 8.50 11.85
RIG 160617C00001000 C 06/17/16 1.0 7.10 10.35
RIG 160617C00002000 C 06/17/16 2.0 6.10 9.50
RIG 160617C00002500 C 06/17/16 2.5 5.95 8.65
RIG 160617C00003000 C 06/17/16 3.0 5.10 8.50
RIG 160617C00003500 C 06/17/16 3.5 4.60 7.70
RIG 160617C00004000 C 06/17/16 4.0 4.10 7.50
RIG 160617C00004500 C 06/17/16 4.5 3.95 5.60
RIG 160617C00005000 C 06/17/16 5.0 3.10 6.05
RIG 160617C00005500 C 06/17/16 5.5 2.95 4.60
RIG 160617C00006000 C 06/17/16 6.0 3.60 4.10
RIG 160617C00006500 C 06/17/16 6.5 3.15 3.60
RIG 160617C00007000 C 06/17/16 7.0 2.63 3.10
RIG 160617C00007500 C 06/17/16 7.5 2.15 2.61
RIG 160617C00008000 C 06/17/16 8.0 1.75 2.12
RIG 160617C00008500 C 06/17/16 8.5 1.39 1.56
RIG 160617C00009000 C 06/17/16 9.0 1.04 1.08
RIG 160617C00009500 C 06/17/16 9.5 0.71 0.74
RIG 160617C00010000 C 06/17/16 10.0 0.45 0.47
RIG 160617C00010500 C 06/17/16 10.5 0.26 0.28
RIG 160617C00011000 C 06/17/16 11.0 0.14 0.16
RIG 160617C00011500 C 06/17/16 11.5 0.07 0.09
RIG 160617C00012000 C 06/17/16 12.0 0.04 0.05
RIG 160617C00012500 C 06/17/16 12.5 0.02 0.03
RIG 160617C00013000 C 06/17/16 13.0 0.01 0.02
RIG 160617C00013500 C 06/17/16 13.5 0.00 0.02
RIG 160617C00014000 C 06/17/16 14.0 0.01 0.02
RIG 160617C00014500 C 06/17/16 14.5 0.00 0.05
RIG 160617C00015000 C 06/17/16 15.0 0.00 0.04
RIG 160617C00015500 C 06/17/16 15.5 0.00 0.04
RIG 160617C00016000 C 06/17/16 16.0 0.00 0.04
RIG 160617C00016500 C 06/17/16 16.5 0.00 0.04
RIG 160617C00017000 C 06/17/16 17.0 0.00 0.04
RIG 160617C00018000 C 06/17/16 18.0 0.00 0.04
RIG 160617P00001000 P 06/17/16 1.0 0.00 0.04
RIG 160617P00002000 P 06/17/16 2.0 0.00 0.04
RIG 160617P00002500 P 06/17/16 2.5 0.00 0.04
RIG 160617P00003000 P 06/17/16 3.0 0.00 0.04
RIG 160617P00003500 P 06/17/16 3.5 0.00 0.04
RIG 160617P00004000 P 06/17/16 4.0 0.00 0.04
RIG 160617P00004500 P 06/17/16 4.5 0.00 0.04
RIG 160617P00005000 P 06/17/16 5.0 0.00 0.04
RIG 160617P00005500 P 06/17/16 5.5 0.00 0.05
RIG 160617P00006000 P 06/17/16 6.0 0.00 0.02
RIG 160617P00006500 P 06/17/16 6.5 0.00 0.02
RIG 160617P00007000 P 06/17/16 7.0 0.02 0.03
RIG 160617P00007500 P 06/17/16 7.5 0.03 0.05
RIG 160617P00008000 P 06/17/16 8.0 0.08 0.09
RIG 160617P00008500 P 06/17/16 8.5 0.13 0.15
RIG 160617P00009000 P 06/17/16 9.0 0.23 0.25
RIG 160617P00009500 P 06/17/16 9.5 0.39 0.41
RIG 160617P00010000 P 06/17/16 10.0 0.62 0.65
RIG 160617P00010500 P 06/17/16 10.5 0.93 0.97
RIG 160617P00011000 P 06/17/16 11.0 1.30 1.42
RIG 160617P00011500 P 06/17/16 11.5 1.71 2.00
RIG 160617P00012000 P 06/17/16 12.0 2.02 2.46
RIG 160617P00012500 P 06/17/16 12.5 2.48 2.94
RIG 160617P00013000 P 06/17/16 13.0 2.95 3.40
RIG 160617P00013500 P 06/17/16 13.5 3.45 3.90
RIG 160617P00014000 P 06/17/16 14.0 3.95 4.40
RIG 160617P00014500 P 06/17/16 14.5 4.40 4.90
RIG 160617P00015000 P 06/17/16 15.0 4.95 5.40
RIG 160617P00015500 P 06/17/16 15.5 5.15 6.05
RIG 160617P00016000 P 06/17/16 16.0 4.50 7.55
RIG 160617P00016500 P 06/17/16 16.5 5.35 7.25
RIG 160617P00017000 P 06/17/16 17.0 5.95 8.50
RIG 160617P00018000 P 06/17/16 18.0 6.80 8.55
RIG 160624C00002000 C 06/24/16 2.0 6.15 9.55
RIG 160624C00002500 C 06/24/16 2.5 5.65 9.05
RIG 160624C00003000 C 06/24/16 3.0 5.15 8.55
RIG 160624C00003500 C 06/24/16 3.5 4.65 8.05
RIG 160624C00004000 C 06/24/16 4.0 4.15 7.55
RIG 160624C00004500 C 06/24/16 4.5 3.65 7.05
RIG 160624C00005000 C 06/24/16 5.0 3.15 6.55
RIG 160624C00005500 C 06/24/16 5.5 2.66 5.45
RIG 160624C00006000 C 06/24/16 6.0 2.42 5.25
RIG 160624C00006500 C 06/24/16 6.5 3.10 3.60
RIG 160624C00007000 C 06/24/16 7.0 2.62 3.10
RIG 160624C00007500 C 06/24/16 7.5 2.12 2.62
RIG 160624C00008000 C 06/24/16 8.0 1.72 2.16
RIG 160624C00008500 C 06/24/16 8.5 1.32 1.72
RIG 160624C00009000 C 06/24/16 9.0 1.11 1.32
RIG 160624C00009500 C 06/24/16 9.5 0.79 0.86
RIG 160624C00010000 C 06/24/16 10.0 0.54 0.57
RIG 160624C00010500 C 06/24/16 10.5 0.34 0.37
RIG 160624C00011000 C 06/24/16 11.0 0.20 0.24
RIG 160624C00011500 C 06/24/16 11.5 0.12 0.15
RIG 160624C00012000 C 06/24/16 12.0 0.05 0.13
RIG 160624C00012500 C 06/24/16 12.5 0.02 0.09
RIG 160624C00013000 C 06/24/16 13.0 0.00 0.07
RIG 160624C00013500 C 06/24/16 13.5 0.00 0.06
RIG 160624C00014000 C 06/24/16 14.0 0.00 0.05
RIG 160624C00014500 C 06/24/16 14.5 0.00 0.05
RIG 160624C00015000 C 06/24/16 15.0 0.00 0.05
RIG 160624C00015500 C 06/24/16 15.5 0.00 0.04
RIG 160624C00016000 C 06/24/16 16.0 0.00 0.04
RIG 160624C00016500 C 06/24/16 16.5 0.00 0.04
RIG 160624C00017000 C 06/24/16 17.0 0.00 0.04
RIG 160624C00017500 C 06/24/16 17.5 0.00 0.04
RIG 160624C00018000 C 06/24/16 18.0 0.00 0.04
RIG 160624C00018500 C 06/24/16 18.5 0.00 0.04
RIG 160624C00019000 C 06/24/16 19.0 0.00 0.13
RIG 160624C00020000 C 06/24/16 20.0 0.00 0.04
RIG 160624P00002000 P 06/24/16 2.0 0.00 0.12
RIG 160624P00002500 P 06/24/16 2.5 0.00 0.13
RIG 160624P00003000 P 06/24/16 3.0 0.00 0.13
RIG 160624P00003500 P 06/24/16 3.5 0.00 0.13
RIG 160624P00004000 P 06/24/16 4.0 0.00 0.04
RIG 160624P00004500 P 06/24/16 4.5 0.00 0.13
RIG 160624P00005000 P 06/24/16 5.0 0.00 0.05
RIG 160624P00005500 P 06/24/16 5.5 0.00 0.05
RIG 160624P00006000 P 06/24/16 6.0 0.00 0.06
RIG 160624P00006500 P 06/24/16 6.5 0.00 0.07
RIG 160624P00007000 P 06/24/16 7.0 0.02 0.11
RIG 160624P00007500 P 06/24/16 7.5 0.05 0.12
RIG 160624P00008000 P 06/24/16 8.0 0.11 0.14
RIG 160624P00008500 P 06/24/16 8.5 0.19 0.22
RIG 160624P00009000 P 06/24/16 9.0 0.31 0.34
RIG 160624P00009500 P 06/24/16 9.5 0.48 0.54
RIG 160624P00010000 P 06/24/16 10.0 0.71 0.84
RIG 160624P00010500 P 06/24/16 10.5 1.02 1.17
RIG 160624P00011000 P 06/24/16 11.0 1.37 1.61
RIG 160624P00011500 P 06/24/16 11.5 1.63 2.01
RIG 160624P00012000 P 06/24/16 12.0 2.01 2.49
RIG 160624P00012500 P 06/24/16 12.5 2.47 2.94
RIG 160624P00013000 P 06/24/16 13.0 2.93 3.45
RIG 160624P00013500 P 06/24/16 13.5 3.40 4.00
RIG 160624P00014000 P 06/24/16 14.0 3.90 4.50
RIG 160624P00014500 P 06/24/16 14.5 4.35 5.00
RIG 160624P00015000 P 06/24/16 15.0 4.95 5.45
RIG 160624P00015500 P 06/24/16 15.5 5.45 6.00
RIG 160624P00016000 P 06/24/16 16.0 4.50 7.85
RIG 160624P00016500 P 06/24/16 16.5 5.00 8.35
RIG 160624P00017000 P 06/24/16 17.0 5.50 8.85
RIG 160624P00017500 P 06/24/16 17.5 6.00 9.35
RIG 160624P00018000 P 06/24/16 18.0 6.50 9.85
RIG 160624P00018500 P 06/24/16 18.5 7.00 10.35
RIG 160624P00019000 P 06/24/16 19.0 7.50 10.85
RIG 160624P00020000 P 06/24/16 20.0 8.55 11.85
RIG 160701C00002000 C 07/01/16 2.0 6.15 9.50
RIG 160701C00003000 C 07/01/16 3.0 5.15 8.50
RIG 160701C00003500 C 07/01/16 3.5 4.65 8.05
RIG 160701C00004000 C 07/01/16 4.0 4.15 7.50
RIG 160701C00004500 C 07/01/16 4.5 3.65 7.05
RIG 160701C00005000 C 07/01/16 5.0 3.15 6.50
RIG 160701C00005500 C 07/01/16 5.5 4.05 4.65
RIG 160701C00006000 C 07/01/16 6.0 3.55 4.10
RIG 160701C00006500 C 07/01/16 6.5 3.10 3.60
RIG 160701C00007000 C 07/01/16 7.0 2.64 3.15
RIG 160701C00007500 C 07/01/16 7.5 2.18 2.67
RIG 160701C00008000 C 07/01/16 8.0 1.79 2.19
RIG 160701C00008500 C 07/01/16 8.5 1.41 1.77
RIG 160701C00009000 C 07/01/16 9.0 1.07 1.41
RIG 160701C00009500 C 07/01/16 9.5 0.82 0.93
RIG 160701C00010000 C 07/01/16 10.0 0.61 0.65
RIG 160701C00010500 C 07/01/16 10.5 0.42 0.45
RIG 160701C00011000 C 07/01/16 11.0 0.27 0.31
RIG 160701C00011500 C 07/01/16 11.5 0.17 0.20
RIG 160701C00012000 C 07/01/16 12.0 0.09 0.13
RIG 160701C00012500 C 07/01/16 12.5 0.04 0.13
RIG 160701C00013000 C 07/01/16 13.0 0.02 0.09
RIG 160701C00013500 C 07/01/16 13.5 0.01 0.07
RIG 160701C00014000 C 07/01/16 14.0 0.00 0.06
RIG 160701C00014500 C 07/01/16 14.5 0.00 0.05
RIG 160701C00015000 C 07/01/16 15.0 0.00 0.05
RIG 160701C00015500 C 07/01/16 15.5 0.00 0.05
RIG 160701C00016000 C 07/01/16 16.0 0.00 0.04
RIG 160701C00016500 C 07/01/16 16.5 0.00 0.04
RIG 160701C00017000 C 07/01/16 17.0 0.00 0.04
RIG 160701C00017500 C 07/01/16 17.5 0.00 0.04
RIG 160701C00018000 C 07/01/16 18.0 0.00 0.04
RIG 160701C00018500 C 07/01/16 18.5 0.00 0.04
RIG 160701C00019000 C 07/01/16 19.0 0.00 0.04
RIG 160701C00020000 C 07/01/16 20.0 0.00 0.04
RIG 160701P00002000 P 07/01/16 2.0 0.00 0.04
RIG 160701P00003000 P 07/01/16 3.0 0.00 0.04
RIG 160701P00003500 P 07/01/16 3.5 0.00 0.04
RIG 160701P00004000 P 07/01/16 4.0 0.00 0.04
RIG 160701P00004500 P 07/01/16 4.5 0.00 0.05
RIG 160701P00005000 P 07/01/16 5.0 0.00 0.05
RIG 160701P00005500 P 07/01/16 5.5 0.00 0.06
RIG 160701P00006000 P 07/01/16 6.0 0.00 0.07
RIG 160701P00006500 P 07/01/16 6.5 0.01 0.08
RIG 160701P00007000 P 07/01/16 7.0 0.04 0.11
RIG 160701P00007500 P 07/01/16 7.5 0.08 0.16
RIG 160701P00008000 P 07/01/16 8.0 0.15 0.18
RIG 160701P00008500 P 07/01/16 8.5 0.25 0.29
RIG 160701P00009000 P 07/01/16 9.0 0.39 0.41
RIG 160701P00009500 P 07/01/16 9.5 0.56 0.62
RIG 160701P00010000 P 07/01/16 10.0 0.81 0.84
RIG 160701P00010500 P 07/01/16 10.5 1.10 1.23
RIG 160701P00011000 P 07/01/16 11.0 1.44 1.66
RIG 160701P00011500 P 07/01/16 11.5 1.66 2.09
RIG 160701P00012000 P 07/01/16 12.0 2.10 2.50
RIG 160701P00012500 P 07/01/16 12.5 2.56 3.05
RIG 160701P00013000 P 07/01/16 13.0 3.00 3.50
RIG 160701P00013500 P 07/01/16 13.5 3.65 3.95
RIG 160701P00014000 P 07/01/16 14.0 3.85 4.50
RIG 160701P00014500 P 07/01/16 14.5 4.45 5.00
RIG 160701P00015000 P 07/01/16 15.0 4.95 5.50
RIG 160701P00015500 P 07/01/16 15.5 5.45 6.00
RIG 160701P00016000 P 07/01/16 16.0 5.95 6.50
RIG 160701P00016500 P 07/01/16 16.5 6.45 6.95
RIG 160701P00017000 P 07/01/16 17.0 6.85 7.50
RIG 160701P00017500 P 07/01/16 17.5 6.00 9.35
RIG 160701P00018000 P 07/01/16 18.0 6.50 9.85
RIG 160701P00018500 P 07/01/16 18.5 7.00 10.35
RIG 160701P00019000 P 07/01/16 19.0 7.50 10.85
RIG 160701P00020000 P 07/01/16 20.0 8.55 11.85
RIG 160708C00002500 C 07/08/16 2.5 5.65 9.00
RIG 160708C00003000 C 07/08/16 3.0 5.15 8.50
RIG 160708C00003500 C 07/08/16 3.5 4.65 8.00
RIG 160708C00004000 C 07/08/16 4.0 4.15 7.50
RIG 160708C00004500 C 07/08/16 4.5 3.65 7.00
RIG 160708C00005000 C 07/08/16 5.0 4.45 5.15
RIG 160708C00005500 C 07/08/16 5.5 2.68 6.00
RIG 160708C00006000 C 07/08/16 6.0 3.55 4.15
RIG 160708C00006500 C 07/08/16 6.5 3.10 3.60
RIG 160708C00007000 C 07/08/16 7.0 2.63 3.15
RIG 160708C00007500 C 07/08/16 7.5 2.21 2.80
RIG 160708C00008000 C 07/08/16 8.0 1.82 2.28
RIG 160708C00008500 C 07/08/16 8.5 1.44 1.88
RIG 160708C00009000 C 07/08/16 9.0 1.15 1.47
RIG 160708C00009500 C 07/08/16 9.5 0.94 0.97
RIG 160708C00010000 C 07/08/16 10.0 0.64 0.72
RIG 160708C00010500 C 07/08/16 10.5 0.48 0.51
RIG 160708C00011000 C 07/08/16 11.0 0.29 0.38
RIG 160708C00011500 C 07/08/16 11.5 0.20 0.26
RIG 160708C00012000 C 07/08/16 12.0 0.14 0.18
RIG 160708C00012500 C 07/08/16 12.5 0.07 0.11
RIG 160708C00013000 C 07/08/16 13.0 0.03 0.11
RIG 160708C00013500 C 07/08/16 13.5 0.01 0.09
RIG 160708C00014000 C 07/08/16 14.0 0.00 0.07
RIG 160708C00014500 C 07/08/16 14.5 0.00 0.06
RIG 160708C00015000 C 07/08/16 15.0 0.00 0.05
RIG 160708C00015500 C 07/08/16 15.5 0.00 0.05
RIG 160708C00016000 C 07/08/16 16.0 0.00 0.05
RIG 160708C00016500 C 07/08/16 16.5 0.00 0.05
RIG 160708C00017000 C 07/08/16 17.0 0.00 0.04
RIG 160708C00017500 C 07/08/16 17.5 0.00 0.04
RIG 160708C00018000 C 07/08/16 18.0 0.00 0.04
RIG 160708C00018500 C 07/08/16 18.5 0.00 0.04
RIG 160708C00019000 C 07/08/16 19.0 0.00 0.04
RIG 160708P00002500 P 07/08/16 2.5 0.00 0.04
RIG 160708P00003000 P 07/08/16 3.0 0.00 0.04
RIG 160708P00003500 P 07/08/16 3.5 0.00 0.04
RIG 160708P00004000 P 07/08/16 4.0 0.00 0.04
RIG 160708P00004500 P 07/08/16 4.5 0.00 0.05
RIG 160708P00005000 P 07/08/16 5.0 0.00 0.05
RIG 160708P00005500 P 07/08/16 5.5 0.00 0.06
RIG 160708P00006000 P 07/08/16 6.0 0.01 0.08
RIG 160708P00006500 P 07/08/16 6.5 0.02 0.13
RIG 160708P00007000 P 07/08/16 7.0 0.06 0.13
RIG 160708P00007500 P 07/08/16 7.5 0.11 0.13
RIG 160708P00008000 P 07/08/16 8.0 0.19 0.22
RIG 160708P00008500 P 07/08/16 8.5 0.30 0.34
RIG 160708P00009000 P 07/08/16 9.0 0.44 0.48
RIG 160708P00009500 P 07/08/16 9.5 0.64 0.67
RIG 160708P00010000 P 07/08/16 10.0 0.88 1.00
RIG 160708P00010500 P 07/08/16 10.5 1.16 1.30
RIG 160708P00011000 P 07/08/16 11.0 1.49 1.73
RIG 160708P00011500 P 07/08/16 11.5 1.71 2.14
RIG 160708P00012000 P 07/08/16 12.0 2.13 2.60
RIG 160708P00012500 P 07/08/16 12.5 2.55 3.05
RIG 160708P00013000 P 07/08/16 13.0 3.15 3.55
RIG 160708P00013500 P 07/08/16 13.5 3.45 4.00
RIG 160708P00014000 P 07/08/16 14.0 3.95 4.50
RIG 160708P00014500 P 07/08/16 14.5 4.45 5.00
RIG 160708P00015000 P 07/08/16 15.0 4.90 5.50
RIG 160708P00015500 P 07/08/16 15.5 5.45 6.00
RIG 160708P00016000 P 07/08/16 16.0 5.90 6.50
RIG 160708P00016500 P 07/08/16 16.5 6.40 7.00
RIG 160708P00017000 P 07/08/16 17.0 6.90 7.50
RIG 160708P00017500 P 07/08/16 17.5 7.45 7.95
RIG 160708P00018000 P 07/08/16 18.0 7.90 8.45
RIG 160708P00018500 P 07/08/16 18.5 8.45 8.95
RIG 160708P00019000 P 07/08/16 19.0 7.50 10.85
RIG 160715C00001000 C 07/15/16 1.0 7.15 10.10
RIG 160715C00002000 C 07/15/16 2.0 6.15 9.55
RIG 160715C00003000 C 07/15/16 3.0 5.15 8.35
RIG 160715C00004000 C 07/15/16 4.0 4.15 7.55
RIG 160715C00005000 C 07/15/16 5.0 4.05 6.10
RIG 160715C00006000 C 07/15/16 6.0 3.65 4.10
RIG 160715C00007000 C 07/15/16 7.0 2.71 3.20
RIG 160715C00008000 C 07/15/16 8.0 1.88 2.30
RIG 160715C00009000 C 07/15/16 9.0 1.29 1.35
RIG 160715C00010000 C 07/15/16 10.0 0.75 0.78
RIG 160715C00011000 C 07/15/16 11.0 0.40 0.41
RIG 160715C00012000 C 07/15/16 12.0 0.19 0.20
RIG 160715C00013000 C 07/15/16 13.0 0.09 0.10
RIG 160715C00014000 C 07/15/16 14.0 0.04 0.05
RIG 160715C00015000 C 07/15/16 15.0 0.02 0.03
RIG 160715C00016000 C 07/15/16 16.0 0.00 0.02
RIG 160715C00017000 C 07/15/16 17.0 0.00 0.05
RIG 160715C00018000 C 07/15/16 18.0 0.00 0.04
RIG 160715P00001000 P 07/15/16 1.0 0.00 0.04
RIG 160715P00002000 P 07/15/16 2.0 0.00 0.04
RIG 160715P00003000 P 07/15/16 3.0 0.00 0.04
RIG 160715P00004000 P 07/15/16 4.0 0.00 0.05
RIG 160715P00005000 P 07/15/16 5.0 0.00 0.02
RIG 160715P00006000 P 07/15/16 6.0 0.03 0.05
RIG 160715P00007000 P 07/15/16 7.0 0.10 0.12
RIG 160715P00008000 P 07/15/16 8.0 0.25 0.26
RIG 160715P00009000 P 07/15/16 9.0 0.52 0.53
RIG 160715P00010000 P 07/15/16 10.0 0.96 0.98
RIG 160715P00011000 P 07/15/16 11.0 1.58 1.73
RIG 160715P00012000 P 07/15/16 12.0 2.28 2.58
RIG 160715P00013000 P 07/15/16 13.0 3.15 3.50
RIG 160715P00014000 P 07/15/16 14.0 4.00 4.45
RIG 160715P00015000 P 07/15/16 15.0 5.00 5.45
RIG 160715P00016000 P 07/15/16 16.0 5.95 6.45
RIG 160715P00017000 P 07/15/16 17.0 6.90 7.45
RIG 160715P00018000 P 07/15/16 18.0 7.90 8.45
RIG 160819C00001000 C 08/19/16 1.0 8.40 9.25
RIG 160819C00002000 C 08/19/16 2.0 6.15 9.55
RIG 160819C00003000 C 08/19/16 3.0 5.15 8.25
RIG 160819C00004000 C 08/19/16 4.0 5.55 6.10
RIG 160819C00005000 C 08/19/16 5.0 4.65 5.10
RIG 160819C00006000 C 08/19/16 6.0 3.70 4.15
RIG 160819C00007000 C 08/19/16 7.0 2.84 3.30
RIG 160819C00008000 C 08/19/16 8.0 2.24 2.38
RIG 160819C00009000 C 08/19/16 9.0 1.50 1.65
RIG 160819C00010000 C 08/19/16 10.0 1.05 1.10
RIG 160819C00011000 C 08/19/16 11.0 0.67 0.71
RIG 160819C00012000 C 08/19/16 12.0 0.41 0.44
RIG 160819C00013000 C 08/19/16 13.0 0.23 0.27
RIG 160819C00014000 C 08/19/16 14.0 0.14 0.17
RIG 160819C00015000 C 08/19/16 15.0 0.05 0.15
RIG 160819C00016000 C 08/19/16 16.0 0.02 0.10
RIG 160819C00017000 C 08/19/16 17.0 0.00 0.08
RIG 160819C00018000 C 08/19/16 18.0 0.00 0.05
RIG 160819C00019000 C 08/19/16 19.0 0.00 0.06
RIG 160819C00020000 C 08/19/16 20.0 0.00 0.02
RIG 160819C00021000 C 08/19/16 21.0 0.00 0.05
RIG 160819C00022000 C 08/19/16 22.0 0.00 0.05
RIG 160819C00023000 C 08/19/16 23.0 0.00 0.05
RIG 160819C00024000 C 08/19/16 24.0 0.00 0.05
RIG 160819C00025000 C 08/19/16 25.0 0.00 0.04
RIG 160819P00001000 P 08/19/16 1.0 0.00 0.04
RIG 160819P00002000 P 08/19/16 2.0 0.00 0.04
RIG 160819P00003000 P 08/19/16 3.0 0.00 0.04
RIG 160819P00004000 P 08/19/16 4.0 0.00 0.07
RIG 160819P00005000 P 08/19/16 5.0 0.02 0.11
RIG 160819P00006000 P 08/19/16 6.0 0.10 0.17
RIG 160819P00007000 P 08/19/16 7.0 0.23 0.30
RIG 160819P00008000 P 08/19/16 8.0 0.48 0.52
RIG 160819P00009000 P 08/19/16 9.0 0.82 0.86
RIG 160819P00010000 P 08/19/16 10.0 1.30 1.36
RIG 160819P00011000 P 08/19/16 11.0 1.89 2.03
RIG 160819P00012000 P 08/19/16 12.0 2.63 2.80
RIG 160819P00013000 P 08/19/16 13.0 3.35 3.65
RIG 160819P00014000 P 08/19/16 14.0 4.15 4.60
RIG 160819P00015000 P 08/19/16 15.0 5.05 5.55
RIG 160819P00016000 P 08/19/16 16.0 6.00 6.55
RIG 160819P00017000 P 08/19/16 17.0 6.90 7.55
RIG 160819P00018000 P 08/19/16 18.0 7.95 8.50
RIG 160819P00019000 P 08/19/16 19.0 8.95 9.25
RIG 160819P00020000 P 08/19/16 20.0 9.85 10.60
RIG 160819P00021000 P 08/19/16 21.0 10.85 11.60
RIG 160819P00022000 P 08/19/16 22.0 11.90 12.80
RIG 160819P00023000 P 08/19/16 23.0 12.90 13.50
RIG 160819P00024000 P 08/19/16 24.0 13.85 14.60
RIG 160819P00025000 P 08/19/16 25.0 14.85 15.60
RIG 161118C00002000 C 11/18/16 2.0 6.10 8.15
RIG 161118C00003000 C 11/18/16 3.0 4.90 8.00
RIG 161118C00004000 C 11/18/16 4.0 5.40 6.30
RIG 161118C00005000 C 11/18/16 5.0 4.55 5.30
RIG 161118C00006000 C 11/18/16 6.0 3.70 4.45
RIG 161118C00007000 C 11/18/16 7.0 3.15 3.55
RIG 161118C00008000 C 11/18/16 8.0 2.49 2.85
RIG 161118C00009000 C 11/18/16 9.0 1.93 2.17
RIG 161118C00010000 C 11/18/16 10.0 1.51 1.65
RIG 161118C00011000 C 11/18/16 11.0 1.15 1.22
RIG 161118C00012000 C 11/18/16 12.0 0.85 0.91
RIG 161118C00013000 C 11/18/16 13.0 0.61 0.64
RIG 161118C00014000 C 11/18/16 14.0 0.44 0.45
RIG 161118C00015000 C 11/18/16 15.0 0.32 0.36
RIG 161118C00016000 C 11/18/16 16.0 0.23 0.28
RIG 161118C00017000 C 11/18/16 17.0 0.14 0.20
RIG 161118C00018000 C 11/18/16 18.0 0.12 0.15
RIG 161118C00019000 C 11/18/16 19.0 0.05 0.16
RIG 161118C00020000 C 11/18/16 20.0 0.04 0.13
RIG 161118C00021000 C 11/18/16 21.0 0.02 0.11
RIG 161118P00002000 P 11/18/16 2.0 0.00 0.06
RIG 161118P00003000 P 11/18/16 3.0 0.00 0.10
RIG 161118P00004000 P 11/18/16 4.0 0.04 0.17
RIG 161118P00005000 P 11/18/16 5.0 0.16 0.25
RIG 161118P00006000 P 11/18/16 6.0 0.32 0.43
RIG 161118P00007000 P 11/18/16 7.0 0.58 0.65
RIG 161118P00008000 P 11/18/16 8.0 0.93 0.99
RIG 161118P00009000 P 11/18/16 9.0 1.33 1.41
RIG 161118P00010000 P 11/18/16 10.0 1.82 2.04
RIG 161118P00011000 P 11/18/16 11.0 2.43 2.65
RIG 161118P00012000 P 11/18/16 12.0 3.10 3.30
RIG 161118P00013000 P 11/18/16 13.0 3.90 4.15
RIG 161118P00014000 P 11/18/16 14.0 4.60 4.95
RIG 161118P00015000 P 11/18/16 15.0 5.40 5.85
RIG 161118P00016000 P 11/18/16 16.0 6.30 6.80
RIG 161118P00017000 P 11/18/16 17.0 7.25 7.70
RIG 161118P00018000 P 11/18/16 18.0 8.15 8.65
RIG 161118P00019000 P 11/18/16 19.0 9.10 9.90
RIG 161118P00020000 P 11/18/16 20.0 10.05 10.65
RIG 161118P00021000 P 11/18/16 21.0 10.95 11.65
RIG 170120C00003000 C 01/20/17 3.0 6.35 7.30
RIG 170120C00004000 C 01/20/17 4.0 5.55 6.20
RIG 170120C00005000 C 01/20/17 5.0 4.75 5.30
RIG 170120C00006000 C 01/20/17 6.0 4.00 4.60
RIG 170120C00007000 C 01/20/17 7.0 3.40 3.55
RIG 170120C00008000 C 01/20/17 8.0 2.79 2.87
RIG 170120C00009000 C 01/20/17 9.0 2.25 2.32
RIG 170120C00010000 C 01/20/17 10.0 1.78 1.87
RIG 170120C00011000 C 01/20/17 11.0 1.39 1.46
RIG 170120C00012000 C 01/20/17 12.0 1.08 1.13
RIG 170120C00013000 C 01/20/17 13.0 0.82 0.90
RIG 170120C00014000 C 01/20/17 14.0 0.63 0.67
RIG 170120C00015000 C 01/20/17 15.0 0.47 0.52
RIG 170120C00016000 C 01/20/17 16.0 0.35 0.40
RIG 170120C00017000 C 01/20/17 17.0 0.27 0.31
RIG 170120C00018000 C 01/20/17 18.0 0.20 0.24
RIG 170120C00019000 C 01/20/17 19.0 0.14 0.21
RIG 170120C00020000 C 01/20/17 20.0 0.11 0.18
RIG 170120C00023000 C 01/20/17 23.0 0.05 0.10
RIG 170120C00025000 C 01/20/17 25.0 0.03 0.11
RIG 170120C00027000 C 01/20/17 27.0 0.02 0.10
RIG 170120C00030000 C 01/20/17 30.0 0.00 0.06
RIG 170120C00032000 C 01/20/17 32.0 0.00 0.06
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.05
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.05
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.05
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.04
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.04
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.04
RIG 170120P00003000 P 01/20/17 3.0 0.06 0.09
RIG 170120P00004000 P 01/20/17 4.0 0.14 0.19
RIG 170120P00005000 P 01/20/17 5.0 0.28 0.34
RIG 170120P00006000 P 01/20/17 6.0 0.51 0.55
RIG 170120P00007000 P 01/20/17 7.0 0.81 0.85
RIG 170120P00008000 P 01/20/17 8.0 1.19 1.23
RIG 170120P00009000 P 01/20/17 9.0 1.65 1.68
RIG 170120P00010000 P 01/20/17 10.0 2.18 2.23
RIG 170120P00011000 P 01/20/17 11.0 2.79 2.84
RIG 170120P00012000 P 01/20/17 12.0 3.45 3.55
RIG 170120P00013000 P 01/20/17 13.0 4.15 4.30
RIG 170120P00014000 P 01/20/17 14.0 4.95 5.10
RIG 170120P00015000 P 01/20/17 15.0 5.80 6.05
RIG 170120P00016000 P 01/20/17 16.0 6.50 6.95
RIG 170120P00017000 P 01/20/17 17.0 7.40 7.85
RIG 170120P00018000 P 01/20/17 18.0 8.30 8.80
RIG 170120P00019000 P 01/20/17 19.0 9.25 9.75
RIG 170120P00020000 P 01/20/17 20.0 10.05 10.80
RIG 170120P00023000 P 01/20/17 23.0 12.95 13.70
RIG 170120P00025000 P 01/20/17 25.0 14.95 15.75
RIG 170120P00027000 P 01/20/17 27.0 16.95 17.65
RIG 170120P00030000 P 01/20/17 30.0 19.85 20.65
RIG 170120P00032000 P 01/20/17 32.0 21.95 22.60
RIG 170120P00035000 P 01/20/17 35.0 24.95 25.60
RIG 170120P00037000 P 01/20/17 37.0 26.60 27.95
RIG 170120P00040000 P 01/20/17 40.0 29.60 30.95
RIG 170120P00042000 P 01/20/17 42.0 31.25 32.60
RIG 170120P00045000 P 01/20/17 45.0 34.55 35.95
RIG 170120P00050000 P 01/20/17 50.0 38.00 42.30
RIG 180119C00003000 C 01/19/18 3.0 4.90 8.00
RIG 180119C00005000 C 01/19/18 5.0 5.00 5.85
RIG 180119C00008000 C 01/19/18 8.0 3.50 4.00
RIG 180119C00010000 C 01/19/18 10.0 2.65 3.10
RIG 180119C00013000 C 01/19/18 13.0 1.60 1.91
RIG 180119C00015000 C 01/19/18 15.0 1.30 1.45
RIG 180119C00017000 C 01/19/18 17.0 0.83 1.09
RIG 180119C00020000 C 01/19/18 20.0 0.51 0.70
RIG 180119C00022000 C 01/19/18 22.0 0.30 0.66
RIG 180119C00025000 C 01/19/18 25.0 0.20 0.51
RIG 180119C00027000 C 01/19/18 27.0 0.03 0.38
RIG 180119C00030000 C 01/19/18 30.0 0.01 0.20
RIG 180119P00003000 P 01/19/18 3.0 0.41 0.50
RIG 180119P00005000 P 01/19/18 5.0 1.02 1.07
RIG 180119P00008000 P 01/19/18 8.0 2.28 2.44
RIG 180119P00010000 P 01/19/18 10.0 3.40 3.50
RIG 180119P00013000 P 01/19/18 13.0 4.95 5.65
RIG 180119P00015000 P 01/19/18 15.0 6.30 7.40
RIG 180119P00017000 P 01/19/18 17.0 7.85 9.10
RIG 180119P00020000 P 01/19/18 20.0 10.45 11.80
RIG 180119P00022000 P 01/19/18 22.0 12.50 13.20
RIG 180119P00025000 P 01/19/18 25.0 14.95 16.40
RIG 180119P00027000 P 01/19/18 27.0 16.85 18.30
RIG 180119P00030000 P 01/19/18 30.0 19.75 21.10

OPRA data is delayed 15 minutes.