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 (2017-02-03)Premium Content

Transocean Ltd (RIG)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170331C00007000 C 03/31/17 7.0 5.10 5.50
RIG 170331C00007500 C 03/31/17 7.5 3.50 5.20
RIG 170331C00008000 C 03/31/17 8.0 2.99 4.65
RIG 170331C00008500 C 03/31/17 8.5 2.86 4.20
RIG 170331C00009000 C 03/31/17 9.0 2.94 3.55
RIG 170331C00009500 C 03/31/17 9.5 1.19 3.20
RIG 170331C00010000 C 03/31/17 10.0 2.14 2.53
RIG 170331C00010500 C 03/31/17 10.5 1.55 2.12
RIG 170331C00011000 C 03/31/17 11.0 1.23 1.36
RIG 170331C00011500 C 03/31/17 11.5 0.77 0.88
RIG 170331C00012000 C 03/31/17 12.0 0.42 0.45
RIG 170331C00012500 C 03/31/17 12.5 0.15 0.20
RIG 170331C00013000 C 03/31/17 13.0 0.03 0.07
RIG 170331C00013500 C 03/31/17 13.5 0.01 0.03
RIG 170331C00014000 C 03/31/17 14.0 0.00 0.02
RIG 170331C00014500 C 03/31/17 14.5 0.00 0.04
RIG 170331C00015000 C 03/31/17 15.0 0.00 0.03
RIG 170331C00015500 C 03/31/17 15.5 0.00 0.03
RIG 170331C00016000 C 03/31/17 16.0 0.00 0.04
RIG 170331C00016500 C 03/31/17 16.5 0.00 0.04
RIG 170331C00017000 C 03/31/17 17.0 0.00 0.04
RIG 170331C00017500 C 03/31/17 17.5 0.00 0.04
RIG 170331C00018000 C 03/31/17 18.0 0.00 0.04
RIG 170331C00018500 C 03/31/17 18.5 0.00 0.05
RIG 170331C00019000 C 03/31/17 19.0 0.00 0.03
RIG 170331C00019500 C 03/31/17 19.5 0.00 0.02
RIG 170331C00020000 C 03/31/17 20.0 0.00 0.04
RIG 170331C00020500 C 03/31/17 20.5 0.00 0.04
RIG 170331C00021000 C 03/31/17 21.0 0.00 0.04
RIG 170331C00021500 C 03/31/17 21.5 0.00 0.03
RIG 170331C00022000 C 03/31/17 22.0 0.00 0.04
RIG 170331C00022500 C 03/31/17 22.5 0.00 0.03
RIG 170331C00023000 C 03/31/17 23.0 0.00 0.04
RIG 170331C00023500 C 03/31/17 23.5 0.00 0.03
RIG 170331C00024000 C 03/31/17 24.0 0.00 0.04
RIG 170331C00024500 C 03/31/17 24.5 0.00 0.04
RIG 170331P00007000 P 03/31/17 7.0 0.00 0.05
RIG 170331P00007500 P 03/31/17 7.5 0.00 0.03
RIG 170331P00008000 P 03/31/17 8.0 0.00 0.05
RIG 170331P00008500 P 03/31/17 8.5 0.00 0.05
RIG 170331P00009000 P 03/31/17 9.0 0.00 0.04
RIG 170331P00009500 P 03/31/17 9.5 0.00 0.04
RIG 170331P00010000 P 03/31/17 10.0 0.00 0.02
RIG 170331P00010500 P 03/31/17 10.5 0.00 0.03
RIG 170331P00011000 P 03/31/17 11.0 0.00 0.02
RIG 170331P00011500 P 03/31/17 11.5 0.04 0.06
RIG 170331P00012000 P 03/31/17 12.0 0.16 0.18
RIG 170331P00012500 P 03/31/17 12.5 0.37 0.44
RIG 170331P00013000 P 03/31/17 13.0 0.71 0.82
RIG 170331P00013500 P 03/31/17 13.5 1.20 1.28
RIG 170331P00014000 P 03/31/17 14.0 1.52 1.88
RIG 170331P00014500 P 03/31/17 14.5 2.16 2.38
RIG 170331P00015000 P 03/31/17 15.0 2.43 2.89
RIG 170331P00015500 P 03/31/17 15.5 2.16 3.40
RIG 170331P00016000 P 03/31/17 16.0 3.35 4.80
RIG 170331P00016500 P 03/31/17 16.5 2.56 5.50
RIG 170331P00017000 P 03/31/17 17.0 4.45 4.95
RIG 170331P00017500 P 03/31/17 17.5 3.55 5.45
RIG 170331P00018000 P 03/31/17 18.0 5.20 6.05
RIG 170331P00018500 P 03/31/17 18.5 5.75 7.25
RIG 170331P00019000 P 03/31/17 19.0 6.20 7.00
RIG 170331P00019500 P 03/31/17 19.5 6.70 7.55
RIG 170331P00020000 P 03/31/17 20.0 6.45 7.95
RIG 170331P00020500 P 03/31/17 20.5 6.35 10.15
RIG 170331P00021000 P 03/31/17 21.0 8.35 10.00
RIG 170331P00021500 P 03/31/17 21.5 7.50 11.10
RIG 170331P00022000 P 03/31/17 22.0 8.25 11.15
RIG 170331P00022500 P 03/31/17 22.5 8.45 12.15
RIG 170331P00023000 P 03/31/17 23.0 10.10 12.40
RIG 170331P00023500 P 03/31/17 23.5 9.35 13.15
RIG 170331P00024000 P 03/31/17 24.0 11.45 12.90
RIG 170331P00024500 P 03/31/17 24.5 12.00 12.40
RIG 170407C00007000 C 04/07/17 7.0 5.05 5.50
RIG 170407C00008000 C 04/07/17 8.0 3.90 4.70
RIG 170407C00008500 C 04/07/17 8.5 3.20 4.20
RIG 170407C00009000 C 04/07/17 9.0 2.90 3.65
RIG 170407C00009500 C 04/07/17 9.5 2.40 3.65
RIG 170407C00010000 C 04/07/17 10.0 2.12 2.51
RIG 170407C00010500 C 04/07/17 10.5 1.58 2.15
RIG 170407C00011000 C 04/07/17 11.0 1.20 1.43
RIG 170407C00011500 C 04/07/17 11.5 0.86 0.92
RIG 170407C00012000 C 04/07/17 12.0 0.48 0.56
RIG 170407C00012500 C 04/07/17 12.5 0.26 0.31
RIG 170407C00013000 C 04/07/17 13.0 0.11 0.15
RIG 170407C00013500 C 04/07/17 13.5 0.04 0.07
RIG 170407C00014000 C 04/07/17 14.0 0.02 0.03
RIG 170407C00014500 C 04/07/17 14.5 0.00 0.03
RIG 170407C00015000 C 04/07/17 15.0 0.00 0.02
RIG 170407C00015500 C 04/07/17 15.5 0.00 0.03
RIG 170407C00016000 C 04/07/17 16.0 0.00 0.04
RIG 170407C00016500 C 04/07/17 16.5 0.00 0.04
RIG 170407C00017000 C 04/07/17 17.0 0.00 0.04
RIG 170407C00017500 C 04/07/17 17.5 0.00 0.05
RIG 170407C00018000 C 04/07/17 18.0 0.00 0.04
RIG 170407C00018500 C 04/07/17 18.5 0.00 0.04
RIG 170407C00019000 C 04/07/17 19.0 0.00 0.03
RIG 170407C00019500 C 04/07/17 19.5 0.00 0.03
RIG 170407C00020000 C 04/07/17 20.0 0.00 0.04
RIG 170407C00020500 C 04/07/17 20.5 0.00 0.04
RIG 170407C00021000 C 04/07/17 21.0 0.00 0.04
RIG 170407C00021500 C 04/07/17 21.5 0.00 0.04
RIG 170407C00022000 C 04/07/17 22.0 0.00 0.04
RIG 170407C00022500 C 04/07/17 22.5 0.00 0.05
RIG 170407C00023000 C 04/07/17 23.0 0.00 0.05
RIG 170407C00023500 C 04/07/17 23.5 0.00 0.04
RIG 170407C00024000 C 04/07/17 24.0 0.00 0.04
RIG 170407P00007000 P 04/07/17 7.0 0.00 0.03
RIG 170407P00008000 P 04/07/17 8.0 0.00 0.04
RIG 170407P00008500 P 04/07/17 8.5 0.00 0.04
RIG 170407P00009000 P 04/07/17 9.0 0.00 0.05
RIG 170407P00009500 P 04/07/17 9.5 0.00 0.05
RIG 170407P00010000 P 04/07/17 10.0 0.00 0.03
RIG 170407P00010500 P 04/07/17 10.5 0.01 0.03
RIG 170407P00011000 P 04/07/17 11.0 0.04 0.07
RIG 170407P00011500 P 04/07/17 11.5 0.10 0.14
RIG 170407P00012000 P 04/07/17 12.0 0.23 0.29
RIG 170407P00012500 P 04/07/17 12.5 0.49 0.54
RIG 170407P00013000 P 04/07/17 13.0 0.83 0.90
RIG 170407P00013500 P 04/07/17 13.5 1.18 1.43
RIG 170407P00014000 P 04/07/17 14.0 1.54 1.92
RIG 170407P00014500 P 04/07/17 14.5 2.01 2.44
RIG 170407P00015000 P 04/07/17 15.0 2.35 3.05
RIG 170407P00015500 P 04/07/17 15.5 2.80 3.45
RIG 170407P00016000 P 04/07/17 16.0 3.40 3.90
RIG 170407P00016500 P 04/07/17 16.5 3.80 4.45
RIG 170407P00017000 P 04/07/17 17.0 4.30 4.90
RIG 170407P00017500 P 04/07/17 17.5 4.10 5.60
RIG 170407P00018000 P 04/07/17 18.0 5.30 6.20
RIG 170407P00018500 P 04/07/17 18.5 5.00 7.55
RIG 170407P00019000 P 04/07/17 19.0 6.20 7.10
RIG 170407P00019500 P 04/07/17 19.5 6.70 7.60
RIG 170407P00020000 P 04/07/17 20.0 7.20 8.95
RIG 170407P00020500 P 04/07/17 20.5 6.20 10.10
RIG 170407P00021000 P 04/07/17 21.0 7.55 9.85
RIG 170407P00021500 P 04/07/17 21.5 7.20 11.20
RIG 170407P00022000 P 04/07/17 22.0 8.00 11.40
RIG 170407P00022500 P 04/07/17 22.5 8.25 12.20
RIG 170407P00023000 P 04/07/17 23.0 10.15 11.80
RIG 170407P00023500 P 04/07/17 23.5 9.25 13.20
RIG 170407P00024000 P 04/07/17 24.0 11.25 12.20
RIG 170413C00007000 C 04/13/17 7.0 5.10 5.50
RIG 170413C00008500 C 04/13/17 8.5 2.98 4.20
RIG 170413C00009000 C 04/13/17 9.0 2.90 3.65
RIG 170413C00009500 C 04/13/17 9.5 2.42 3.15
RIG 170413C00010000 C 04/13/17 10.0 2.07 2.54
RIG 170413C00010500 C 04/13/17 10.5 1.28 2.10
RIG 170413C00011000 C 04/13/17 11.0 1.23 1.42
RIG 170413C00011500 C 04/13/17 11.5 0.92 1.06
RIG 170413C00012000 C 04/13/17 12.0 0.57 0.64
RIG 170413C00012500 C 04/13/17 12.5 0.33 0.38
RIG 170413C00013000 C 04/13/17 13.0 0.16 0.21
RIG 170413C00013500 C 04/13/17 13.5 0.07 0.11
RIG 170413C00014000 C 04/13/17 14.0 0.03 0.06
RIG 170413C00014500 C 04/13/17 14.5 0.00 0.03
RIG 170413C00015000 C 04/13/17 15.0 0.00 0.04
RIG 170413C00015500 C 04/13/17 15.5 0.00 0.05
RIG 170413C00016000 C 04/13/17 16.0 0.00 0.05
RIG 170413C00016500 C 04/13/17 16.5 0.00 0.05
RIG 170413C00017000 C 04/13/17 17.0 0.00 0.03
RIG 170413C00017500 C 04/13/17 17.5 0.00 0.02
RIG 170413C00018000 C 04/13/17 18.0 0.00 0.04
RIG 170413C00018500 C 04/13/17 18.5 0.00 0.03
RIG 170413C00019000 C 04/13/17 19.0 0.00 0.02
RIG 170413C00019500 C 04/13/17 19.5 0.00 0.03
RIG 170413C00020000 C 04/13/17 20.0 0.00 0.03
RIG 170413C00020500 C 04/13/17 20.5 0.00 0.03
RIG 170413C00021000 C 04/13/17 21.0 0.00 0.03
RIG 170413C00021500 C 04/13/17 21.5 0.00 0.02
RIG 170413C00022000 C 04/13/17 22.0 0.00 0.02
RIG 170413C00022500 C 04/13/17 22.5 0.00 0.02
RIG 170413C00023000 C 04/13/17 23.0 0.00 0.02
RIG 170413C00023500 C 04/13/17 23.5 0.00 0.02
RIG 170413C00024000 C 04/13/17 24.0 0.00 0.02
RIG 170413C00024500 C 04/13/17 24.5 0.00 0.02
RIG 170413P00007000 P 04/13/17 7.0 0.00 0.04
RIG 170413P00008500 P 04/13/17 8.5 0.00 0.06
RIG 170413P00009000 P 04/13/17 9.0 0.00 0.04
RIG 170413P00009500 P 04/13/17 9.5 0.00 0.06
RIG 170413P00010000 P 04/13/17 10.0 0.00 0.03
RIG 170413P00010500 P 04/13/17 10.5 0.03 0.07
RIG 170413P00011000 P 04/13/17 11.0 0.07 0.11
RIG 170413P00011500 P 04/13/17 11.5 0.16 0.22
RIG 170413P00012000 P 04/13/17 12.0 0.32 0.37
RIG 170413P00012500 P 04/13/17 12.5 0.57 0.61
RIG 170413P00013000 P 04/13/17 13.0 0.89 0.95
RIG 170413P00013500 P 04/13/17 13.5 1.28 1.37
RIG 170413P00014000 P 04/13/17 14.0 1.56 1.93
RIG 170413P00014500 P 04/13/17 14.5 1.87 2.48
RIG 170413P00015000 P 04/13/17 15.0 2.53 2.92
RIG 170413P00015500 P 04/13/17 15.5 3.05 3.45
RIG 170413P00016000 P 04/13/17 16.0 3.35 4.05
RIG 170413P00016500 P 04/13/17 16.5 3.80 5.00
RIG 170413P00017000 P 04/13/17 17.0 4.40 6.05
RIG 170413P00017500 P 04/13/17 17.5 4.80 6.50
RIG 170413P00018000 P 04/13/17 18.0 5.35 6.90
RIG 170413P00018500 P 04/13/17 18.5 5.70 7.40
RIG 170413P00019000 P 04/13/17 19.0 6.20 7.10
RIG 170413P00019500 P 04/13/17 19.5 6.70 8.35
RIG 170413P00020000 P 04/13/17 20.0 7.25 9.30
RIG 170413P00020500 P 04/13/17 20.5 7.00 10.00
RIG 170413P00021000 P 04/13/17 21.0 7.45 10.45
RIG 170413P00021500 P 04/13/17 21.5 7.95 11.00
RIG 170413P00022000 P 04/13/17 22.0 8.45 11.55
RIG 170413P00022500 P 04/13/17 22.5 8.95 12.00
RIG 170413P00023000 P 04/13/17 23.0 10.10 12.30
RIG 170413P00023500 P 04/13/17 23.5 9.45 13.00
RIG 170413P00024000 P 04/13/17 24.0 10.00 13.50
RIG 170413P00024500 P 04/13/17 24.5 11.80 12.60
RIG 170421C00004000 C 04/21/17 4.0 8.05 8.50
RIG 170421C00005000 C 04/21/17 5.0 7.00 7.60
RIG 170421C00006000 C 04/21/17 6.0 5.95 6.65
RIG 170421C00007000 C 04/21/17 7.0 4.95 5.60
RIG 170421C00007500 C 04/21/17 7.5 4.45 5.15
RIG 170421C00008000 C 04/21/17 8.0 4.00 4.55
RIG 170421C00008500 C 04/21/17 8.5 3.50 4.15
RIG 170421C00009000 C 04/21/17 9.0 3.00 3.60
RIG 170421C00009500 C 04/21/17 9.5 2.62 2.99
RIG 170421C00010000 C 04/21/17 10.0 2.17 2.54
RIG 170421C00010500 C 04/21/17 10.5 1.69 2.10
RIG 170421C00011000 C 04/21/17 11.0 1.35 1.45
RIG 170421C00011500 C 04/21/17 11.5 0.94 1.04
RIG 170421C00012000 C 04/21/17 12.0 0.64 0.69
RIG 170421C00012500 C 04/21/17 12.5 0.39 0.44
RIG 170421C00013000 C 04/21/17 13.0 0.22 0.25
RIG 170421C00013500 C 04/21/17 13.5 0.11 0.15
RIG 170421C00014000 C 04/21/17 14.0 0.07 0.08
RIG 170421C00014500 C 04/21/17 14.5 0.03 0.05
RIG 170421C00015000 C 04/21/17 15.0 0.01 0.03
RIG 170421C00015500 C 04/21/17 15.5 0.00 0.03
RIG 170421C00016000 C 04/21/17 16.0 0.00 0.02
RIG 170421C00016500 C 04/21/17 16.5 0.00 0.02
RIG 170421C00017000 C 04/21/17 17.0 0.00 0.02
RIG 170421C00017500 C 04/21/17 17.5 0.00 0.04
RIG 170421C00018000 C 04/21/17 18.0 0.00 0.04
RIG 170421C00018500 C 04/21/17 18.5 0.00 0.02
RIG 170421C00019000 C 04/21/17 19.0 0.00 0.04
RIG 170421C00019500 C 04/21/17 19.5 0.00 0.03
RIG 170421C00020000 C 04/21/17 20.0 0.00 0.05
RIG 170421C00020500 C 04/21/17 20.5 0.00 0.02
RIG 170421C00021000 C 04/21/17 21.0 0.00 0.04
RIG 170421C00022000 C 04/21/17 22.0 0.00 0.03
RIG 170421P00004000 P 04/21/17 4.0 0.00 0.02
RIG 170421P00005000 P 04/21/17 5.0 0.00 0.02
RIG 170421P00006000 P 04/21/17 6.0 0.00 0.03
RIG 170421P00007000 P 04/21/17 7.0 0.00 0.04
RIG 170421P00007500 P 04/21/17 7.5 0.00 0.04
RIG 170421P00008000 P 04/21/17 8.0 0.00 0.04
RIG 170421P00008500 P 04/21/17 8.5 0.00 0.05
RIG 170421P00009000 P 04/21/17 9.0 0.00 0.03
RIG 170421P00009500 P 04/21/17 9.5 0.01 0.03
RIG 170421P00010000 P 04/21/17 10.0 0.02 0.04
RIG 170421P00010500 P 04/21/17 10.5 0.05 0.08
RIG 170421P00011000 P 04/21/17 11.0 0.12 0.14
RIG 170421P00011500 P 04/21/17 11.5 0.20 0.26
RIG 170421P00012000 P 04/21/17 12.0 0.38 0.43
RIG 170421P00012500 P 04/21/17 12.5 0.61 0.68
RIG 170421P00013000 P 04/21/17 13.0 0.94 1.00
RIG 170421P00013500 P 04/21/17 13.5 1.32 1.40
RIG 170421P00014000 P 04/21/17 14.0 1.64 1.91
RIG 170421P00014500 P 04/21/17 14.5 2.06 2.38
RIG 170421P00015000 P 04/21/17 15.0 2.54 2.88
RIG 170421P00015500 P 04/21/17 15.5 3.05 3.50
RIG 170421P00016000 P 04/21/17 16.0 3.55 3.90
RIG 170421P00016500 P 04/21/17 16.5 3.90 4.45
RIG 170421P00017000 P 04/21/17 17.0 4.50 5.00
RIG 170421P00017500 P 04/21/17 17.5 4.85 5.50
RIG 170421P00018000 P 04/21/17 18.0 5.50 5.95
RIG 170421P00018500 P 04/21/17 18.5 5.85 6.50
RIG 170421P00019000 P 04/21/17 19.0 6.35 7.05
RIG 170421P00019500 P 04/21/17 19.5 6.85 7.55
RIG 170421P00020000 P 04/21/17 20.0 7.50 7.90
RIG 170421P00020500 P 04/21/17 20.5 7.85 8.55
RIG 170421P00021000 P 04/21/17 21.0 8.35 9.00
RIG 170421P00022000 P 04/21/17 22.0 9.45 9.95
RIG 170428C00002500 C 04/28/17 2.5 9.30 10.15
RIG 170428C00005000 C 04/28/17 5.0 6.30 9.35
RIG 170428C00007000 C 04/28/17 7.0 4.20 6.75
RIG 170428C00007500 C 04/28/17 7.5 3.10 6.65
RIG 170428C00008000 C 04/28/17 8.0 3.70 6.20
RIG 170428C00008500 C 04/28/17 8.5 2.69 5.45
RIG 170428C00009000 C 04/28/17 9.0 2.66 4.95
RIG 170428C00009500 C 04/28/17 9.5 1.64 4.50
RIG 170428C00010000 C 04/28/17 10.0 1.90 3.45
RIG 170428C00010500 C 04/28/17 10.5 1.05 2.16
RIG 170428C00011000 C 04/28/17 11.0 1.24 1.74
RIG 170428C00011500 C 04/28/17 11.5 1.00 1.24
RIG 170428C00012000 C 04/28/17 12.0 0.67 0.85
RIG 170428C00012500 C 04/28/17 12.5 0.44 0.54
RIG 170428C00013000 C 04/28/17 13.0 0.28 0.36
RIG 170428C00013500 C 04/28/17 13.5 0.16 0.22
RIG 170428C00014000 C 04/28/17 14.0 0.08 0.14
RIG 170428C00014500 C 04/28/17 14.5 0.03 0.12
RIG 170428C00015000 C 04/28/17 15.0 0.03 0.09
RIG 170428C00015500 C 04/28/17 15.5 0.00 0.05
RIG 170428C00016000 C 04/28/17 16.0 0.00 0.05
RIG 170428C00016500 C 04/28/17 16.5 0.00 0.03
RIG 170428C00017000 C 04/28/17 17.0 0.00 0.04
RIG 170428C00017500 C 04/28/17 17.5 0.00 0.04
RIG 170428C00018000 C 04/28/17 18.0 0.00 0.04
RIG 170428C00018500 C 04/28/17 18.5 0.00 0.04
RIG 170428C00019000 C 04/28/17 19.0 0.00 0.02
RIG 170428C00019500 C 04/28/17 19.5 0.00 0.04
RIG 170428C00020000 C 04/28/17 20.0 0.00 0.02
RIG 170428C00020500 C 04/28/17 20.5 0.00 0.02
RIG 170428C00021000 C 04/28/17 21.0 0.00 0.02
RIG 170428C00021500 C 04/28/17 21.5 0.00 0.02
RIG 170428C00022000 C 04/28/17 22.0 0.00 0.03
RIG 170428C00022500 C 04/28/17 22.5 0.00 0.02
RIG 170428P00002500 P 04/28/17 2.5 0.00 0.02
RIG 170428P00005000 P 04/28/17 5.0 0.00 0.02
RIG 170428P00007000 P 04/28/17 7.0 0.00 0.05
RIG 170428P00007500 P 04/28/17 7.5 0.00 0.03
RIG 170428P00008000 P 04/28/17 8.0 0.00 0.04
RIG 170428P00008500 P 04/28/17 8.5 0.00 0.05
RIG 170428P00009000 P 04/28/17 9.0 0.00 0.05
RIG 170428P00009500 P 04/28/17 9.5 0.01 0.07
RIG 170428P00010000 P 04/28/17 10.0 0.04 0.12
RIG 170428P00010500 P 04/28/17 10.5 0.08 0.14
RIG 170428P00011000 P 04/28/17 11.0 0.16 0.23
RIG 170428P00011500 P 04/28/17 11.5 0.26 0.34
RIG 170428P00012000 P 04/28/17 12.0 0.44 0.52
RIG 170428P00012500 P 04/28/17 12.5 0.68 0.80
RIG 170428P00013000 P 04/28/17 13.0 0.98 1.14
RIG 170428P00013500 P 04/28/17 13.5 1.31 1.62
RIG 170428P00014000 P 04/28/17 14.0 1.59 1.98
RIG 170428P00014500 P 04/28/17 14.5 2.01 2.79
RIG 170428P00015000 P 04/28/17 15.0 1.43 3.15
RIG 170428P00015500 P 04/28/17 15.5 2.99 3.45
RIG 170428P00016000 P 04/28/17 16.0 2.40 4.60
RIG 170428P00016500 P 04/28/17 16.5 3.50 5.90
RIG 170428P00017000 P 04/28/17 17.0 3.45 6.65
RIG 170428P00017500 P 04/28/17 17.5 3.45 6.40
RIG 170428P00018000 P 04/28/17 18.0 4.50 6.90
RIG 170428P00018500 P 04/28/17 18.5 4.30 8.00
RIG 170428P00019000 P 04/28/17 19.0 4.90 7.45
RIG 170428P00019500 P 04/28/17 19.5 5.95 8.40
RIG 170428P00020000 P 04/28/17 20.0 5.90 8.20
RIG 170428P00020500 P 04/28/17 20.5 7.25 9.65
RIG 170428P00021000 P 04/28/17 21.0 7.50 10.55
RIG 170428P00021500 P 04/28/17 21.5 8.25 11.00
RIG 170428P00022000 P 04/28/17 22.0 7.95 10.90
RIG 170428P00022500 P 04/28/17 22.5 9.90 10.55
RIG 170505C00002500 C 05/05/17 2.5 9.20 10.15
RIG 170505C00005000 C 05/05/17 5.0 5.75 8.95
RIG 170505C00007000 C 05/05/17 7.0 3.65 7.00
RIG 170505C00007500 C 05/05/17 7.5 3.00 6.50
RIG 170505C00008000 C 05/05/17 8.0 2.62 6.00
RIG 170505C00008500 C 05/05/17 8.5 2.06 5.50
RIG 170505C00009000 C 05/05/17 9.0 2.00 5.00
RIG 170505C00009500 C 05/05/17 9.5 1.11 4.60
RIG 170505C00010000 C 05/05/17 10.0 2.14 2.80
RIG 170505C00010500 C 05/05/17 10.5 0.43 3.55
RIG 170505C00011000 C 05/05/17 11.0 0.03 3.10
RIG 170505C00011500 C 05/05/17 11.5 0.90 2.24
RIG 170505C00012000 C 05/05/17 12.0 0.78 0.99
RIG 170505C00012500 C 05/05/17 12.5 0.54 0.71
RIG 170505C00013000 C 05/05/17 13.0 0.35 0.51
RIG 170505C00013500 C 05/05/17 13.5 0.22 0.37
RIG 170505C00014000 C 05/05/17 14.0 0.13 0.25
RIG 170505C00014500 C 05/05/17 14.5 0.07 0.30
RIG 170505C00015000 C 05/05/17 15.0 0.00 0.23
RIG 170505C00015500 C 05/05/17 15.5 0.00 0.45
RIG 170505C00016000 C 05/05/17 16.0 0.00 0.17
RIG 170505C00016500 C 05/05/17 16.5 0.00 0.45
RIG 170505C00017000 C 05/05/17 17.0 0.00 0.05
RIG 170505C00017500 C 05/05/17 17.5 0.00 0.48
RIG 170505C00018000 C 05/05/17 18.0 0.00 0.31
RIG 170505C00018500 C 05/05/17 18.5 0.00 0.49
RIG 170505C00019000 C 05/05/17 19.0 0.00 0.48
RIG 170505C00019500 C 05/05/17 19.5 0.00 0.48
RIG 170505C00020000 C 05/05/17 20.0 0.00 0.50
RIG 170505C00020500 C 05/05/17 20.5 0.00 0.50
RIG 170505C00021000 C 05/05/17 21.0 0.00 0.47
RIG 170505C00021500 C 05/05/17 21.5 0.00 0.48
RIG 170505C00022000 C 05/05/17 22.0 0.00 0.49
RIG 170505C00022500 C 05/05/17 22.5 0.00 0.48
RIG 170505P00002500 P 05/05/17 2.5 0.00 0.49
RIG 170505P00005000 P 05/05/17 5.0 0.00 0.19
RIG 170505P00007000 P 05/05/17 7.0 0.00 0.12
RIG 170505P00007500 P 05/05/17 7.5 0.00 0.48
RIG 170505P00008000 P 05/05/17 8.0 0.00 0.49
RIG 170505P00008500 P 05/05/17 8.5 0.00 0.47
RIG 170505P00009000 P 05/05/17 9.0 0.00 0.13
RIG 170505P00009500 P 05/05/17 9.5 0.00 0.49
RIG 170505P00010000 P 05/05/17 10.0 0.03 0.31
RIG 170505P00010500 P 05/05/17 10.5 0.12 0.34
RIG 170505P00011000 P 05/05/17 11.0 0.21 0.34
RIG 170505P00011500 P 05/05/17 11.5 0.36 0.48
RIG 170505P00012000 P 05/05/17 12.0 0.54 0.69
RIG 170505P00012500 P 05/05/17 12.5 0.79 0.94
RIG 170505P00013000 P 05/05/17 13.0 1.08 1.34
RIG 170505P00013500 P 05/05/17 13.5 1.41 3.25
RIG 170505P00014000 P 05/05/17 14.0 1.64 2.20
RIG 170505P00014500 P 05/05/17 14.5 0.67 4.05
RIG 170505P00015000 P 05/05/17 15.0 1.16 3.35
RIG 170505P00015500 P 05/05/17 15.5 1.59 5.05
RIG 170505P00016000 P 05/05/17 16.0 2.11 5.05
RIG 170505P00016500 P 05/05/17 16.5 2.58 6.05
RIG 170505P00017000 P 05/05/17 17.0 3.15 6.05
RIG 170505P00017500 P 05/05/17 17.5 3.55 7.05
RIG 170505P00018000 P 05/05/17 18.0 4.15 7.00
RIG 170505P00018500 P 05/05/17 18.5 4.55 8.05
RIG 170505P00019000 P 05/05/17 19.0 5.10 7.25
RIG 170505P00019500 P 05/05/17 19.5 5.35 9.15
RIG 170505P00020000 P 05/05/17 20.0 6.10 9.20
RIG 170505P00020500 P 05/05/17 20.5 6.20 10.15
RIG 170505P00021000 P 05/05/17 21.0 7.00 10.50
RIG 170505P00021500 P 05/05/17 21.5 7.20 11.15
RIG 170505P00022000 P 05/05/17 22.0 8.00 11.55
RIG 170505P00022500 P 05/05/17 22.5 9.90 10.75
RIG 170519C00001000 C 05/19/17 1.0 10.50 11.55
RIG 170519C00002000 C 05/19/17 2.0 9.05 10.65
RIG 170519C00003000 C 05/19/17 3.0 8.05 9.65
RIG 170519C00004000 C 05/19/17 4.0 7.20 8.65
RIG 170519C00005000 C 05/19/17 5.0 6.55 7.60
RIG 170519C00006000 C 05/19/17 6.0 6.10 6.50
RIG 170519C00007000 C 05/19/17 7.0 5.05 5.55
RIG 170519C00008000 C 05/19/17 8.0 4.05 4.60
RIG 170519C00009000 C 05/19/17 9.0 3.15 3.60
RIG 170519C00010000 C 05/19/17 10.0 2.30 2.64
RIG 170519C00011000 C 05/19/17 11.0 1.55 1.74
RIG 170519C00012000 C 05/19/17 12.0 0.95 1.04
RIG 170519C00013000 C 05/19/17 13.0 0.51 0.58
RIG 170519C00014000 C 05/19/17 14.0 0.26 0.30
RIG 170519C00015000 C 05/19/17 15.0 0.12 0.15
RIG 170519C00016000 C 05/19/17 16.0 0.05 0.07
RIG 170519C00017000 C 05/19/17 17.0 0.02 0.03
RIG 170519C00018000 C 05/19/17 18.0 0.02 0.03
RIG 170519C00019000 C 05/19/17 19.0 0.01 0.03
RIG 170519C00020000 C 05/19/17 20.0 0.00 0.03
RIG 170519C00021000 C 05/19/17 21.0 0.00 0.03
RIG 170519C00022000 C 05/19/17 22.0 0.00 0.04
RIG 170519C00023000 C 05/19/17 23.0 0.00 0.02
RIG 170519C00024000 C 05/19/17 24.0 0.00 0.03
RIG 170519C00025000 C 05/19/17 25.0 0.00 0.02
RIG 170519C00026000 C 05/19/17 26.0 0.00 0.03
RIG 170519P00001000 P 05/19/17 1.0 0.00 0.02
RIG 170519P00002000 P 05/19/17 2.0 0.00 0.02
RIG 170519P00003000 P 05/19/17 3.0 0.00 0.02
RIG 170519P00004000 P 05/19/17 4.0 0.00 0.02
RIG 170519P00005000 P 05/19/17 5.0 0.00 0.02
RIG 170519P00006000 P 05/19/17 6.0 0.00 0.03
RIG 170519P00007000 P 05/19/17 7.0 0.00 0.03
RIG 170519P00008000 P 05/19/17 8.0 0.02 0.03
RIG 170519P00009000 P 05/19/17 9.0 0.07 0.08
RIG 170519P00010000 P 05/19/17 10.0 0.16 0.19
RIG 170519P00011000 P 05/19/17 11.0 0.36 0.40
RIG 170519P00012000 P 05/19/17 12.0 0.72 0.76
RIG 170519P00013000 P 05/19/17 13.0 1.27 1.32
RIG 170519P00014000 P 05/19/17 14.0 1.93 2.05
RIG 170519P00015000 P 05/19/17 15.0 2.70 3.00
RIG 170519P00016000 P 05/19/17 16.0 3.60 3.95
RIG 170519P00017000 P 05/19/17 17.0 4.45 4.95
RIG 170519P00018000 P 05/19/17 18.0 5.40 6.00
RIG 170519P00019000 P 05/19/17 19.0 6.40 7.00
RIG 170519P00020000 P 05/19/17 20.0 7.45 7.95
RIG 170519P00021000 P 05/19/17 21.0 7.95 9.20
RIG 170519P00022000 P 05/19/17 22.0 8.95 10.20
RIG 170519P00023000 P 05/19/17 23.0 10.35 11.55
RIG 170519P00024000 P 05/19/17 24.0 11.45 11.95
RIG 170519P00025000 P 05/19/17 25.0 12.35 13.05
RIG 170519P00026000 P 05/19/17 26.0 13.40 14.00
RIG 170818C00006000 C 08/18/17 6.0 6.15 6.60
RIG 170818C00007000 C 08/18/17 7.0 5.15 5.60
RIG 170818C00008000 C 08/18/17 8.0 4.30 4.75
RIG 170818C00009000 C 08/18/17 9.0 3.45 3.80
RIG 170818C00010000 C 08/18/17 10.0 2.70 2.93
RIG 170818C00011000 C 08/18/17 11.0 2.08 2.17
RIG 170818C00012000 C 08/18/17 12.0 1.52 1.60
RIG 170818C00013000 C 08/18/17 13.0 1.04 1.13
RIG 170818C00014000 C 08/18/17 14.0 0.71 0.78
RIG 170818C00015000 C 08/18/17 15.0 0.47 0.52
RIG 170818C00016000 C 08/18/17 16.0 0.29 0.34
RIG 170818C00017000 C 08/18/17 17.0 0.20 0.22
RIG 170818C00018000 C 08/18/17 18.0 0.12 0.14
RIG 170818C00019000 C 08/18/17 19.0 0.07 0.09
RIG 170818C00020000 C 08/18/17 20.0 0.04 0.06
RIG 170818C00021000 C 08/18/17 21.0 0.02 0.04
RIG 170818C00022000 C 08/18/17 22.0 0.01 0.03
RIG 170818C00023000 C 08/18/17 23.0 0.00 0.03
RIG 170818C00024000 C 08/18/17 24.0 0.00 0.05
RIG 170818C00025000 C 08/18/17 25.0 0.00 0.04
RIG 170818C00026000 C 08/18/17 26.0 0.00 0.04
RIG 170818C00027000 C 08/18/17 27.0 0.00 0.04
RIG 170818C00028000 C 08/18/17 28.0 0.00 0.03
RIG 170818P00006000 P 08/18/17 6.0 0.04 0.05
RIG 170818P00007000 P 08/18/17 7.0 0.08 0.10
RIG 170818P00008000 P 08/18/17 8.0 0.16 0.19
RIG 170818P00009000 P 08/18/17 9.0 0.31 0.34
RIG 170818P00010000 P 08/18/17 10.0 0.51 0.56
RIG 170818P00011000 P 08/18/17 11.0 0.82 0.88
RIG 170818P00012000 P 08/18/17 12.0 1.24 1.31
RIG 170818P00013000 P 08/18/17 13.0 1.77 1.85
RIG 170818P00014000 P 08/18/17 14.0 2.39 2.50
RIG 170818P00015000 P 08/18/17 15.0 3.10 3.30
RIG 170818P00016000 P 08/18/17 16.0 3.95 4.15
RIG 170818P00017000 P 08/18/17 17.0 4.75 5.10
RIG 170818P00018000 P 08/18/17 18.0 5.60 6.05
RIG 170818P00019000 P 08/18/17 19.0 6.40 7.00
RIG 170818P00020000 P 08/18/17 20.0 7.40 8.10
RIG 170818P00021000 P 08/18/17 21.0 8.40 8.90
RIG 170818P00022000 P 08/18/17 22.0 9.40 10.00
RIG 170818P00023000 P 08/18/17 23.0 10.40 11.10
RIG 170818P00024000 P 08/18/17 24.0 11.35 12.20
RIG 170818P00025000 P 08/18/17 25.0 12.35 13.10
RIG 170818P00026000 P 08/18/17 26.0 13.30 14.05
RIG 170818P00027000 P 08/18/17 27.0 14.30 15.05
RIG 170818P00028000 P 08/18/17 28.0 15.40 16.10
RIG 171117C00005000 C 11/17/17 5.0 7.10 7.55
RIG 171117C00006000 C 11/17/17 6.0 6.15 6.70
RIG 171117C00007000 C 11/17/17 7.0 5.25 5.85
RIG 171117C00008000 C 11/17/17 8.0 4.40 5.05
RIG 171117C00009000 C 11/17/17 9.0 3.65 4.20
RIG 171117C00010000 C 11/17/17 10.0 3.00 3.30
RIG 171117C00011000 C 11/17/17 11.0 2.43 2.66
RIG 171117C00012000 C 11/17/17 12.0 1.89 2.14
RIG 171117C00013000 C 11/17/17 13.0 1.42 1.56
RIG 171117C00014000 C 11/17/17 14.0 1.10 1.23
RIG 171117C00015000 C 11/17/17 15.0 0.82 0.91
RIG 171117C00016000 C 11/17/17 16.0 0.58 0.69
RIG 171117C00017000 C 11/17/17 17.0 0.43 0.51
RIG 171117C00018000 C 11/17/17 18.0 0.31 0.43
RIG 171117C00019000 C 11/17/17 19.0 0.21 0.37
RIG 171117C00020000 C 11/17/17 20.0 0.13 0.29
RIG 171117C00021000 C 11/17/17 21.0 0.08 0.23
RIG 171117C00022000 C 11/17/17 22.0 0.07 0.17
RIG 171117C00023000 C 11/17/17 23.0 0.04 0.16
RIG 171117P00005000 P 11/17/17 5.0 0.04 0.11
RIG 171117P00006000 P 11/17/17 6.0 0.08 0.19
RIG 171117P00007000 P 11/17/17 7.0 0.17 0.29
RIG 171117P00008000 P 11/17/17 8.0 0.32 0.47
RIG 171117P00009000 P 11/17/17 9.0 0.56 0.61
RIG 171117P00010000 P 11/17/17 10.0 0.84 0.90
RIG 171117P00011000 P 11/17/17 11.0 1.20 1.27
RIG 171117P00012000 P 11/17/17 12.0 1.63 1.73
RIG 171117P00013000 P 11/17/17 13.0 2.13 2.33
RIG 171117P00014000 P 11/17/17 14.0 2.75 2.98
RIG 171117P00015000 P 11/17/17 15.0 3.45 3.70
RIG 171117P00016000 P 11/17/17 16.0 4.20 4.45
RIG 171117P00017000 P 11/17/17 17.0 5.05 5.30
RIG 171117P00018000 P 11/17/17 18.0 5.90 6.15
RIG 171117P00019000 P 11/17/17 19.0 6.70 7.10
RIG 171117P00020000 P 11/17/17 20.0 7.65 8.05
RIG 171117P00021000 P 11/17/17 21.0 8.35 8.95
RIG 171117P00022000 P 11/17/17 22.0 9.35 10.00
RIG 171117P00023000 P 11/17/17 23.0 10.45 11.10
RIG 180119C00003000 C 01/19/18 3.0 8.90 9.65
RIG 180119C00005000 C 01/19/18 5.0 7.10 7.65
RIG 180119C00008000 C 01/19/18 8.0 4.45 5.10
RIG 180119C00010000 C 01/19/18 10.0 3.25 3.40
RIG 180119C00013000 C 01/19/18 13.0 1.67 1.81
RIG 180119C00015000 C 01/19/18 15.0 1.05 1.15
RIG 180119C00017000 C 01/19/18 17.0 0.59 0.72
RIG 180119C00020000 C 01/19/18 20.0 0.24 0.32
RIG 180119C00022000 C 01/19/18 22.0 0.13 0.19
RIG 180119C00025000 C 01/19/18 25.0 0.08 0.13
RIG 180119C00027000 C 01/19/18 27.0 0.00 0.12
RIG 180119C00030000 C 01/19/18 30.0 0.02 0.06
RIG 180119P00003000 P 01/19/18 3.0 0.01 0.05
RIG 180119P00005000 P 01/19/18 5.0 0.06 0.16
RIG 180119P00008000 P 01/19/18 8.0 0.45 0.52
RIG 180119P00010000 P 01/19/18 10.0 0.97 1.05
RIG 180119P00013000 P 01/19/18 13.0 2.39 2.48
RIG 180119P00015000 P 01/19/18 15.0 3.70 3.80
RIG 180119P00017000 P 01/19/18 17.0 5.15 5.45
RIG 180119P00020000 P 01/19/18 20.0 7.70 8.10
RIG 180119P00022000 P 01/19/18 22.0 9.60 10.05
RIG 180119P00025000 P 01/19/18 25.0 12.40 12.95
RIG 180119P00027000 P 01/19/18 27.0 14.45 14.90
RIG 180119P00030000 P 01/19/18 30.0 17.50 17.90
RIG 190118C00003000 C 01/18/19 3.0 9.05 9.75
RIG 190118C00005000 C 01/18/19 5.0 7.15 8.25
RIG 190118C00007000 C 01/18/19 7.0 5.65 6.80
RIG 190118C00010000 C 01/18/19 10.0 4.20 4.45
RIG 190118C00012000 C 01/18/19 12.0 3.10 3.50
RIG 190118C00015000 C 01/18/19 15.0 2.00 2.25
RIG 190118C00017000 C 01/18/19 17.0 1.51 1.71
RIG 190118C00020000 C 01/18/19 20.0 1.05 1.15
RIG 190118C00022000 C 01/18/19 22.0 0.75 0.83
RIG 190118C00025000 C 01/18/19 25.0 0.36 0.71
RIG 190118C00030000 C 01/18/19 30.0 0.25 0.40
RIG 190118P00003000 P 01/18/19 3.0 0.10 0.19
RIG 190118P00005000 P 01/18/19 5.0 0.36 0.50
RIG 190118P00007000 P 01/18/19 7.0 0.84 0.93
RIG 190118P00010000 P 01/18/19 10.0 1.91 2.04
RIG 190118P00012000 P 01/18/19 12.0 2.56 3.05
RIG 190118P00015000 P 01/18/19 15.0 4.65 4.95
RIG 190118P00017000 P 01/18/19 17.0 6.05 6.40
RIG 190118P00020000 P 01/18/19 20.0 8.45 8.75
RIG 190118P00022000 P 01/18/19 22.0 10.15 10.50
RIG 190118P00025000 P 01/18/19 25.0 12.60 13.30
RIG 190118P00030000 P 01/18/19 30.0 17.45 18.00

OPRA data is delayed 15 minutes.