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 (2014-11-07)Premium Content

Transocean Ltd (RIG)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150206C00008000 C 02/06/15 8.0 7.15 8.70
RIG 150206C00009000 C 02/06/15 9.0 5.95 8.20
RIG 150206C00009500 C 02/06/15 9.5 5.45 7.50
RIG 150206C00010000 C 02/06/15 10.0 4.90 7.50
RIG 150206C00010500 C 02/06/15 10.5 4.45 6.40
RIG 150206C00011000 C 02/06/15 11.0 3.35 6.30
RIG 150206C00011500 C 02/06/15 11.5 3.45 5.40
RIG 150206C00012000 C 02/06/15 12.0 2.82 5.15
RIG 150206C00012500 C 02/06/15 12.5 2.50 4.65
RIG 150206C00013000 C 02/06/15 13.0 1.86 4.05
RIG 150206C00013500 C 02/06/15 13.5 1.47 3.35
RIG 150206C00014000 C 02/06/15 14.0 1.39 2.73
RIG 150206C00014500 C 02/06/15 14.5 1.11 2.37
RIG 150206C00015000 C 02/06/15 15.0 1.33 1.89
RIG 150206C00015500 C 02/06/15 15.5 0.95 1.30
RIG 150206C00016000 C 02/06/15 16.0 0.70 0.78
RIG 150206C00016500 C 02/06/15 16.5 0.41 0.49
RIG 150206C00017000 C 02/06/15 17.0 0.25 0.34
RIG 150206C00017500 C 02/06/15 17.5 0.08 0.20
RIG 150206C00018000 C 02/06/15 18.0 0.06 0.15
RIG 150206C00018500 C 02/06/15 18.5 0.00 0.25
RIG 150206C00019000 C 02/06/15 19.0 0.00 0.17
RIG 150206C00019500 C 02/06/15 19.5 0.00 0.50
RIG 150206C00020000 C 02/06/15 20.0 0.00 0.36
RIG 150206C00020500 C 02/06/15 20.5 0.00 0.40
RIG 150206C00021000 C 02/06/15 21.0 0.00 0.52
RIG 150206C00021500 C 02/06/15 21.5 0.00 0.52
RIG 150206C00022000 C 02/06/15 22.0 0.00 0.50
RIG 150206C00022500 C 02/06/15 22.5 0.00 0.50
RIG 150206C00023000 C 02/06/15 23.0 0.00 0.13
RIG 150206C00023500 C 02/06/15 23.5 0.00 0.51
RIG 150206C00024000 C 02/06/15 24.0 0.00 0.51
RIG 150206C00024500 C 02/06/15 24.5 0.00 0.50
RIG 150206C00025000 C 02/06/15 25.0 0.00 0.50
RIG 150206C00025500 C 02/06/15 25.5 0.00 0.52
RIG 150206C00026000 C 02/06/15 26.0 0.00 0.52
RIG 150206C00026500 C 02/06/15 26.5 0.00 0.51
RIG 150206C00027000 C 02/06/15 27.0 0.00 0.52
RIG 150206C00027500 C 02/06/15 27.5 0.00 0.52
RIG 150206C00028000 C 02/06/15 28.0 0.00 0.51
RIG 150206C00028500 C 02/06/15 28.5 0.00 0.51
RIG 150206P00008000 P 02/06/15 8.0 0.00 0.05
RIG 150206P00009000 P 02/06/15 9.0 0.00 0.50
RIG 150206P00009500 P 02/06/15 9.5 0.00 0.50
RIG 150206P00010000 P 02/06/15 10.0 0.00 0.06
RIG 150206P00010500 P 02/06/15 10.5 0.00 0.50
RIG 150206P00011000 P 02/06/15 11.0 0.00 0.33
RIG 150206P00011500 P 02/06/15 11.5 0.00 0.33
RIG 150206P00012000 P 02/06/15 12.0 0.01 0.15
RIG 150206P00012500 P 02/06/15 12.5 0.01 0.17
RIG 150206P00013000 P 02/06/15 13.0 0.03 0.16
RIG 150206P00013500 P 02/06/15 13.5 0.04 0.15
RIG 150206P00014000 P 02/06/15 14.0 0.05 0.15
RIG 150206P00014500 P 02/06/15 14.5 0.12 0.25
RIG 150206P00015000 P 02/06/15 15.0 0.20 0.29
RIG 150206P00015500 P 02/06/15 15.5 0.28 0.41
RIG 150206P00016000 P 02/06/15 16.0 0.44 0.58
RIG 150206P00016500 P 02/06/15 16.5 0.60 0.81
RIG 150206P00017000 P 02/06/15 17.0 0.91 1.20
RIG 150206P00017500 P 02/06/15 17.5 1.18 1.72
RIG 150206P00018000 P 02/06/15 18.0 1.55 2.22
RIG 150206P00018500 P 02/06/15 18.5 1.86 2.72
RIG 150206P00019000 P 02/06/15 19.0 2.28 3.25
RIG 150206P00019500 P 02/06/15 19.5 2.60 3.75
RIG 150206P00020000 P 02/06/15 20.0 3.00 4.25
RIG 150206P00020500 P 02/06/15 20.5 3.45 4.75
RIG 150206P00021000 P 02/06/15 21.0 4.05 5.25
RIG 150206P00021500 P 02/06/15 21.5 4.60 5.75
RIG 150206P00022000 P 02/06/15 22.0 4.85 6.25
RIG 150206P00022500 P 02/06/15 22.5 5.30 6.75
RIG 150206P00023000 P 02/06/15 23.0 6.00 8.25
RIG 150206P00023500 P 02/06/15 23.5 6.05 9.45
RIG 150206P00024000 P 02/06/15 24.0 6.55 8.60
RIG 150206P00024500 P 02/06/15 24.5 7.00 9.40
RIG 150206P00025000 P 02/06/15 25.0 7.55 9.60
RIG 150206P00025500 P 02/06/15 25.5 8.10 10.80
RIG 150206P00026000 P 02/06/15 26.0 8.55 11.25
RIG 150206P00026500 P 02/06/15 26.5 9.10 11.80
RIG 150206P00027000 P 02/06/15 27.0 9.60 12.30
RIG 150206P00027500 P 02/06/15 27.5 10.10 12.80
RIG 150206P00028000 P 02/06/15 28.0 10.50 13.25
RIG 150206P00028500 P 02/06/15 28.5 11.05 13.10
RIG 150213C00008000 C 02/13/15 8.0 6.05 9.90
RIG 150213C00009000 C 02/13/15 9.0 5.00 9.00
RIG 150213C00010000 C 02/13/15 10.0 4.05 8.15
RIG 150213C00010500 C 02/13/15 10.5 3.60 7.70
RIG 150213C00011000 C 02/13/15 11.0 3.05 7.00
RIG 150213C00011500 C 02/13/15 11.5 2.55 6.70
RIG 150213C00012000 C 02/13/15 12.0 2.17 6.00
RIG 150213C00012500 C 02/13/15 12.5 1.70 5.80
RIG 150213C00013000 C 02/13/15 13.0 1.10 5.00
RIG 150213C00013500 C 02/13/15 13.5 0.65 4.85
RIG 150213C00014000 C 02/13/15 14.0 0.30 4.80
RIG 150213C00014500 C 02/13/15 14.5 0.66 3.95
RIG 150213C00015000 C 02/13/15 15.0 0.92 2.37
RIG 150213C00015500 C 02/13/15 15.5 0.70 1.54
RIG 150213C00016000 C 02/13/15 16.0 0.72 1.19
RIG 150213C00016500 C 02/13/15 16.5 0.60 0.87
RIG 150213C00017000 C 02/13/15 17.0 0.19 0.63
RIG 150213C00017500 C 02/13/15 17.5 0.01 0.40
RIG 150213C00018000 C 02/13/15 18.0 0.12 0.28
RIG 150213C00018500 C 02/13/15 18.5 0.02 0.15
RIG 150213C00019000 C 02/13/15 19.0 0.00 0.23
RIG 150213C00019500 C 02/13/15 19.5 0.00 0.20
RIG 150213C00020000 C 02/13/15 20.0 0.00 0.38
RIG 150213C00020500 C 02/13/15 20.5 0.00 2.20
RIG 150213C00021000 C 02/13/15 21.0 0.00 0.50
RIG 150213C00021500 C 02/13/15 21.5 0.00 2.14
RIG 150213C00022000 C 02/13/15 22.0 0.00 0.18
RIG 150213C00022500 C 02/13/15 22.5 0.00 2.13
RIG 150213C00023000 C 02/13/15 23.0 0.00 0.13
RIG 150213C00023500 C 02/13/15 23.5 0.00 2.11
RIG 150213C00024000 C 02/13/15 24.0 0.00 2.10
RIG 150213C00024500 C 02/13/15 24.5 0.00 2.10
RIG 150213C00025000 C 02/13/15 25.0 0.00 2.10
RIG 150213C00025500 C 02/13/15 25.5 0.00 2.10
RIG 150213C00026000 C 02/13/15 26.0 0.00 2.09
RIG 150213C00026500 C 02/13/15 26.5 0.00 2.09
RIG 150213C00027000 C 02/13/15 27.0 0.00 2.08
RIG 150213C00027500 C 02/13/15 27.5 0.00 2.09
RIG 150213C00028000 C 02/13/15 28.0 0.00 2.09
RIG 150213C00028500 C 02/13/15 28.5 0.00 2.09
RIG 150213P00008000 P 02/13/15 8.0 0.00 0.10
RIG 150213P00009000 P 02/13/15 9.0 0.00 2.11
RIG 150213P00010000 P 02/13/15 10.0 0.00 0.20
RIG 150213P00010500 P 02/13/15 10.5 0.00 2.17
RIG 150213P00011000 P 02/13/15 11.0 0.00 0.25
RIG 150213P00011500 P 02/13/15 11.5 0.00 0.55
RIG 150213P00012000 P 02/13/15 12.0 0.00 0.50
RIG 150213P00012500 P 02/13/15 12.5 0.06 0.35
RIG 150213P00013000 P 02/13/15 13.0 0.06 0.50
RIG 150213P00013500 P 02/13/15 13.5 0.08 0.44
RIG 150213P00014000 P 02/13/15 14.0 0.18 0.40
RIG 150213P00014500 P 02/13/15 14.5 0.30 0.65
RIG 150213P00015000 P 02/13/15 15.0 0.41 0.55
RIG 150213P00015500 P 02/13/15 15.5 0.55 0.69
RIG 150213P00016000 P 02/13/15 16.0 0.70 0.98
RIG 150213P00016500 P 02/13/15 16.5 0.93 1.70
RIG 150213P00017000 P 02/13/15 17.0 1.20 1.90
RIG 150213P00017500 P 02/13/15 17.5 1.40 2.27
RIG 150213P00018000 P 02/13/15 18.0 0.99 4.90
RIG 150213P00018500 P 02/13/15 18.5 1.39 4.90
RIG 150213P00019000 P 02/13/15 19.0 1.73 5.10
RIG 150213P00019500 P 02/13/15 19.5 2.10 5.50
RIG 150213P00020000 P 02/13/15 20.0 2.70 6.00
RIG 150213P00020500 P 02/13/15 20.5 3.10 6.55
RIG 150213P00021000 P 02/13/15 21.0 3.70 7.10
RIG 150213P00021500 P 02/13/15 21.5 4.10 7.50
RIG 150213P00022000 P 02/13/15 22.0 4.70 8.10
RIG 150213P00022500 P 02/13/15 22.5 5.10 8.60
RIG 150213P00023000 P 02/13/15 23.0 5.70 8.95
RIG 150213P00023500 P 02/13/15 23.5 5.30 9.60
RIG 150213P00024000 P 02/13/15 24.0 6.00 10.00
RIG 150213P00024500 P 02/13/15 24.5 6.30 10.60
RIG 150213P00025000 P 02/13/15 25.0 7.00 11.00
RIG 150213P00025500 P 02/13/15 25.5 7.30 11.60
RIG 150213P00026000 P 02/13/15 26.0 8.00 12.00
RIG 150213P00026500 P 02/13/15 26.5 8.30 12.60
RIG 150213P00027000 P 02/13/15 27.0 9.00 13.00
RIG 150213P00027500 P 02/13/15 27.5 9.40 13.50
RIG 150213P00028000 P 02/13/15 28.0 10.00 14.00
RIG 150213P00028500 P 02/13/15 28.5 11.10 14.55
RIG 150220C00008000 C 02/20/15 8.0 6.05 9.80
RIG 150220C00008500 C 02/20/15 8.5 5.80 9.45
RIG 150220C00009000 C 02/20/15 9.0 6.15 7.70
RIG 150220C00009500 C 02/20/15 9.5 5.00 7.70
RIG 150220C00010000 C 02/20/15 10.0 5.15 6.95
RIG 150220C00010500 C 02/20/15 10.5 4.30 6.25
RIG 150220C00011000 C 02/20/15 11.0 3.05 6.00
RIG 150220C00011500 C 02/20/15 11.5 2.62 5.65
RIG 150220C00012000 C 02/20/15 12.0 2.17 4.85
RIG 150220C00012500 C 02/20/15 12.5 2.85 4.30
RIG 150220C00013000 C 02/20/15 13.0 2.40 3.70
RIG 150220C00013500 C 02/20/15 13.5 1.84 3.30
RIG 150220C00014000 C 02/20/15 14.0 1.65 2.75
RIG 150220C00014500 C 02/20/15 14.5 1.36 2.38
RIG 150220C00015000 C 02/20/15 15.0 1.55 1.95
RIG 150220C00015500 C 02/20/15 15.5 0.79 1.55
RIG 150220C00016000 C 02/20/15 16.0 0.86 1.18
RIG 150220C00016500 C 02/20/15 16.5 0.59 0.85
RIG 150220C00017000 C 02/20/15 17.0 0.42 0.60
RIG 150220C00017500 C 02/20/15 17.5 0.18 0.40
RIG 150220C00018000 C 02/20/15 18.0 0.18 0.32
RIG 150220C00018500 C 02/20/15 18.5 0.02 0.20
RIG 150220C00019000 C 02/20/15 19.0 0.04 0.16
RIG 150220C00019500 C 02/20/15 19.5 0.01 0.11
RIG 150220C00020000 C 02/20/15 20.0 0.00 0.07
RIG 150220C00020500 C 02/20/15 20.5 0.00 0.50
RIG 150220C00021000 C 02/20/15 21.0 0.00 0.05
RIG 150220C00021500 C 02/20/15 21.5 0.00 0.50
RIG 150220C00022000 C 02/20/15 22.0 0.00 0.04
RIG 150220C00022500 C 02/20/15 22.5 0.00 0.50
RIG 150220C00023000 C 02/20/15 23.0 0.00 0.15
RIG 150220C00023500 C 02/20/15 23.5 0.00 0.50
RIG 150220C00024000 C 02/20/15 24.0 0.00 0.02
RIG 150220C00024500 C 02/20/15 24.5 0.00 0.50
RIG 150220C00025000 C 02/20/15 25.0 0.00 0.05
RIG 150220C00025500 C 02/20/15 25.5 0.00 0.50
RIG 150220C00026000 C 02/20/15 26.0 0.00 0.30
RIG 150220C00027000 C 02/20/15 27.0 0.00 0.50
RIG 150220C00028000 C 02/20/15 28.0 0.00 0.15
RIG 150220C00029000 C 02/20/15 29.0 0.00 0.10
RIG 150220C00030000 C 02/20/15 30.0 0.00 0.10
RIG 150220C00031000 C 02/20/15 31.0 0.00 0.30
RIG 150220C00032000 C 02/20/15 32.0 0.00 0.10
RIG 150220C00033000 C 02/20/15 33.0 0.00 0.12
RIG 150220C00034000 C 02/20/15 34.0 0.00 0.25
RIG 150220C00035000 C 02/20/15 35.0 0.00 0.12
RIG 150220C00036000 C 02/20/15 36.0 0.00 0.50
RIG 150220C00037000 C 02/20/15 37.0 0.00 0.10
RIG 150220C00038000 C 02/20/15 38.0 0.00 0.03
RIG 150220C00039000 C 02/20/15 39.0 0.00 0.50
RIG 150220C00040000 C 02/20/15 40.0 0.00 0.03
RIG 150220C00041000 C 02/20/15 41.0 0.00 0.50
RIG 150220C00042000 C 02/20/15 42.0 0.00 0.19
RIG 150220C00043000 C 02/20/15 43.0 0.00 0.05
RIG 150220C00044000 C 02/20/15 44.0 0.00 0.30
RIG 150220C00045000 C 02/20/15 45.0 0.00 0.01
RIG 150220C00046000 C 02/20/15 46.0 0.00 0.50
RIG 150220C00047000 C 02/20/15 47.0 0.00 0.25
RIG 150220C00048000 C 02/20/15 48.0 0.00 0.50
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.50
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.50
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.50
RIG 150220C00055000 C 02/20/15 55.0 0.00 0.03
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.50
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.50
RIG 150220P00008000 P 02/20/15 8.0 0.00 0.03
RIG 150220P00008500 P 02/20/15 8.5 0.00 0.50
RIG 150220P00009000 P 02/20/15 9.0 0.00 0.25
RIG 150220P00009500 P 02/20/15 9.5 0.01 0.13
RIG 150220P00010000 P 02/20/15 10.0 0.03 0.14
RIG 150220P00010500 P 02/20/15 10.5 0.01 0.18
RIG 150220P00011000 P 02/20/15 11.0 0.08 0.15
RIG 150220P00011500 P 02/20/15 11.5 0.06 0.24
RIG 150220P00012000 P 02/20/15 12.0 0.16 0.25
RIG 150220P00012500 P 02/20/15 12.5 0.17 0.34
RIG 150220P00013000 P 02/20/15 13.0 0.25 0.33
RIG 150220P00013500 P 02/20/15 13.5 0.30 0.44
RIG 150220P00014000 P 02/20/15 14.0 0.44 0.54
RIG 150220P00014500 P 02/20/15 14.5 0.50 0.66
RIG 150220P00015000 P 02/20/15 15.0 0.75 0.83
RIG 150220P00015500 P 02/20/15 15.5 0.80 1.05
RIG 150220P00016000 P 02/20/15 16.0 1.05 1.27
RIG 150220P00016500 P 02/20/15 16.5 1.25 1.97
RIG 150220P00017000 P 02/20/15 17.0 1.58 1.84
RIG 150220P00017500 P 02/20/15 17.5 1.91 2.36
RIG 150220P00018000 P 02/20/15 18.0 2.30 2.77
RIG 150220P00018500 P 02/20/15 18.5 2.70 3.30
RIG 150220P00019000 P 02/20/15 19.0 3.15 3.80
RIG 150220P00019500 P 02/20/15 19.5 3.55 4.30
RIG 150220P00020000 P 02/20/15 20.0 4.10 4.80
RIG 150220P00020500 P 02/20/15 20.5 4.40 5.30
RIG 150220P00021000 P 02/20/15 21.0 5.05 6.05
RIG 150220P00021500 P 02/20/15 21.5 5.25 7.30
RIG 150220P00022000 P 02/20/15 22.0 6.05 7.05
RIG 150220P00022500 P 02/20/15 22.5 6.15 7.30
RIG 150220P00023000 P 02/20/15 23.0 7.05 8.45
RIG 150220P00023500 P 02/20/15 23.5 7.15 9.30
RIG 150220P00024000 P 02/20/15 24.0 8.05 9.00
RIG 150220P00024500 P 02/20/15 24.5 8.10 9.30
RIG 150220P00025000 P 02/20/15 25.0 9.05 9.75
RIG 150220P00025500 P 02/20/15 25.5 9.50 10.30
RIG 150220P00026000 P 02/20/15 26.0 10.05 10.85
RIG 150220P00027000 P 02/20/15 27.0 11.10 12.45
RIG 150220P00028000 P 02/20/15 28.0 12.05 13.45
RIG 150220P00029000 P 02/20/15 29.0 13.05 14.45
RIG 150220P00030000 P 02/20/15 30.0 14.05 15.45
RIG 150220P00031000 P 02/20/15 31.0 15.05 16.45
RIG 150220P00032000 P 02/20/15 32.0 16.05 17.45
RIG 150220P00033000 P 02/20/15 33.0 17.05 18.45
RIG 150220P00034000 P 02/20/15 34.0 18.05 19.45
RIG 150220P00035000 P 02/20/15 35.0 19.25 20.45
RIG 150220P00036000 P 02/20/15 36.0 20.05 20.85
RIG 150220P00037000 P 02/20/15 37.0 21.05 22.45
RIG 150220P00038000 P 02/20/15 38.0 22.05 23.45
RIG 150220P00039000 P 02/20/15 39.0 23.05 24.45
RIG 150220P00040000 P 02/20/15 40.0 24.05 25.45
RIG 150220P00041000 P 02/20/15 41.0 25.00 25.90
RIG 150220P00042000 P 02/20/15 42.0 25.25 27.45
RIG 150220P00043000 P 02/20/15 43.0 26.25 28.45
RIG 150220P00044000 P 02/20/15 44.0 27.20 29.60
RIG 150220P00045000 P 02/20/15 45.0 28.00 30.65
RIG 150220P00046000 P 02/20/15 46.0 29.00 31.50
RIG 150220P00047000 P 02/20/15 47.0 30.00 33.05
RIG 150220P00048000 P 02/20/15 48.0 31.00 34.60
RIG 150220P00049000 P 02/20/15 49.0 32.00 34.50
RIG 150220P00050000 P 02/20/15 50.0 32.90 35.95
RIG 150220P00052500 P 02/20/15 52.5 35.35 38.00
RIG 150220P00055000 P 02/20/15 55.0 38.00 39.85
RIG 150220P00060000 P 02/20/15 60.0 42.60 44.85
RIG 150220P00065000 P 02/20/15 65.0 47.60 49.85
RIG 150227C00008000 C 02/27/15 8.0 6.00 9.35
RIG 150227C00009000 C 02/27/15 9.0 5.95 8.30
RIG 150227C00009500 C 02/27/15 9.5 5.15 8.25
RIG 150227C00010000 C 02/27/15 10.0 4.60 7.55
RIG 150227C00010500 C 02/27/15 10.5 3.75 7.30
RIG 150227C00011000 C 02/27/15 11.0 3.65 7.25
RIG 150227C00011500 C 02/27/15 11.5 3.35 5.70
RIG 150227C00012000 C 02/27/15 12.0 3.20 4.80
RIG 150227C00012500 C 02/27/15 12.5 2.62 4.70
RIG 150227C00013000 C 02/27/15 13.0 1.45 4.00
RIG 150227C00013500 C 02/27/15 13.5 1.88 3.50
RIG 150227C00014000 C 02/27/15 14.0 1.55 3.10
RIG 150227C00014500 C 02/27/15 14.5 1.34 2.53
RIG 150227C00015000 C 02/27/15 15.0 1.06 2.08
RIG 150227C00015500 C 02/27/15 15.5 0.90 1.72
RIG 150227C00016000 C 02/27/15 16.0 0.97 1.38
RIG 150227C00016500 C 02/27/15 16.5 0.47 1.03
RIG 150227C00017000 C 02/27/15 17.0 0.42 0.87
RIG 150227C00017500 C 02/27/15 17.5 0.11 0.59
RIG 150227C00018000 C 02/27/15 18.0 0.14 0.50
RIG 150227C00018500 C 02/27/15 18.5 0.02 0.42
RIG 150227C00019000 C 02/27/15 19.0 0.05 0.40
RIG 150227C00019500 C 02/27/15 19.5 0.00 0.50
RIG 150227C00020000 C 02/27/15 20.0 0.00 0.36
RIG 150227C00020500 C 02/27/15 20.5 0.00 0.50
RIG 150227C00021000 C 02/27/15 21.0 0.00 0.29
RIG 150227C00021500 C 02/27/15 21.5 0.00 0.52
RIG 150227C00022000 C 02/27/15 22.0 0.00 0.45
RIG 150227C00022500 C 02/27/15 22.5 0.00 0.51
RIG 150227C00023000 C 02/27/15 23.0 0.00 0.13
RIG 150227C00023500 C 02/27/15 23.5 0.00 0.50
RIG 150227C00024000 C 02/27/15 24.0 0.00 0.54
RIG 150227C00024500 C 02/27/15 24.5 0.00 0.35
RIG 150227C00025000 C 02/27/15 25.0 0.00 0.51
RIG 150227C00026000 C 02/27/15 26.0 0.00 0.50
RIG 150227C00027000 C 02/27/15 27.0 0.00 0.50
RIG 150227P00008000 P 02/27/15 8.0 0.00 0.13
RIG 150227P00009000 P 02/27/15 9.0 0.00 0.50
RIG 150227P00009500 P 02/27/15 9.5 0.00 0.50
RIG 150227P00010000 P 02/27/15 10.0 0.08 0.21
RIG 150227P00010500 P 02/27/15 10.5 0.04 0.50
RIG 150227P00011000 P 02/27/15 11.0 0.08 0.47
RIG 150227P00011500 P 02/27/15 11.5 0.13 0.60
RIG 150227P00012000 P 02/27/15 12.0 0.21 0.57
RIG 150227P00012500 P 02/27/15 12.5 0.30 0.74
RIG 150227P00013000 P 02/27/15 13.0 0.41 0.88
RIG 150227P00013500 P 02/27/15 13.5 0.51 0.98
RIG 150227P00014000 P 02/27/15 14.0 0.59 1.12
RIG 150227P00014500 P 02/27/15 14.5 0.76 1.14
RIG 150227P00015000 P 02/27/15 15.0 0.87 1.59
RIG 150227P00015500 P 02/27/15 15.5 1.05 1.54
RIG 150227P00016000 P 02/27/15 16.0 1.29 2.13
RIG 150227P00016500 P 02/27/15 16.5 1.54 2.53
RIG 150227P00017000 P 02/27/15 17.0 1.74 3.10
RIG 150227P00017500 P 02/27/15 17.5 2.08 3.55
RIG 150227P00018000 P 02/27/15 18.0 2.38 4.10
RIG 150227P00018500 P 02/27/15 18.5 2.78 4.40
RIG 150227P00019000 P 02/27/15 19.0 3.10 5.00
RIG 150227P00019500 P 02/27/15 19.5 3.60 5.45
RIG 150227P00020000 P 02/27/15 20.0 4.00 5.95
RIG 150227P00020500 P 02/27/15 20.5 4.15 7.00
RIG 150227P00021000 P 02/27/15 21.0 4.85 7.40
RIG 150227P00021500 P 02/27/15 21.5 5.10 8.00
RIG 150227P00022000 P 02/27/15 22.0 5.90 8.00
RIG 150227P00022500 P 02/27/15 22.5 6.10 8.65
RIG 150227P00023000 P 02/27/15 23.0 5.65 9.15
RIG 150227P00023500 P 02/27/15 23.5 6.10 9.35
RIG 150227P00024000 P 02/27/15 24.0 7.95 10.00
RIG 150227P00024500 P 02/27/15 24.5 7.10 10.45
RIG 150227P00025000 P 02/27/15 25.0 7.60 11.20
RIG 150227P00026000 P 02/27/15 26.0 8.50 12.60
RIG 150227P00027000 P 02/27/15 27.0 10.30 13.40
RIG 150306C00008000 C 03/06/15 8.0 6.05 9.30
RIG 150306C00008500 C 03/06/15 8.5 6.45 8.35
RIG 150306C00009000 C 03/06/15 9.0 5.75 7.85
RIG 150306C00009500 C 03/06/15 9.5 5.50 7.40
RIG 150306C00010000 C 03/06/15 10.0 4.95 6.90
RIG 150306C00010500 C 03/06/15 10.5 4.50 6.35
RIG 150306C00011000 C 03/06/15 11.0 4.05 5.90
RIG 150306C00011500 C 03/06/15 11.5 3.35 5.40
RIG 150306C00012000 C 03/06/15 12.0 3.15 4.95
RIG 150306C00012500 C 03/06/15 12.5 2.61 4.50
RIG 150306C00013000 C 03/06/15 13.0 1.26 3.90
RIG 150306C00013500 C 03/06/15 13.5 1.04 3.45
RIG 150306C00014000 C 03/06/15 14.0 1.72 3.10
RIG 150306C00014500 C 03/06/15 14.5 1.41 2.61
RIG 150306C00015000 C 03/06/15 15.0 1.14 2.25
RIG 150306C00015500 C 03/06/15 15.5 0.89 1.81
RIG 150306C00016000 C 03/06/15 16.0 0.72 1.50
RIG 150306C00016500 C 03/06/15 16.5 0.53 1.20
RIG 150306C00017000 C 03/06/15 17.0 0.42 0.91
RIG 150306C00017500 C 03/06/15 17.5 0.25 0.72
RIG 150306C00018000 C 03/06/15 18.0 0.26 0.57
RIG 150306C00018500 C 03/06/15 18.5 0.30 0.50
RIG 150306C00019000 C 03/06/15 19.0 0.07 0.50
RIG 150306C00019500 C 03/06/15 19.5 0.03 0.49
RIG 150306C00020000 C 03/06/15 20.0 0.01 0.23
RIG 150306C00020500 C 03/06/15 20.5 0.00 0.50
RIG 150306C00021000 C 03/06/15 21.0 0.00 0.50
RIG 150306C00021500 C 03/06/15 21.5 0.00 0.50
RIG 150306C00022000 C 03/06/15 22.0 0.00 0.50
RIG 150306C00022500 C 03/06/15 22.5 0.00 0.50
RIG 150306C00023000 C 03/06/15 23.0 0.00 0.13
RIG 150306C00023500 C 03/06/15 23.5 0.00 0.50
RIG 150306C00024000 C 03/06/15 24.0 0.00 0.50
RIG 150306C00024500 C 03/06/15 24.5 0.00 0.50
RIG 150306P00008000 P 03/06/15 8.0 0.01 0.50
RIG 150306P00008500 P 03/06/15 8.5 0.01 0.40
RIG 150306P00009000 P 03/06/15 9.0 0.02 0.45
RIG 150306P00009500 P 03/06/15 9.5 0.01 0.50
RIG 150306P00010000 P 03/06/15 10.0 0.02 0.47
RIG 150306P00010500 P 03/06/15 10.5 0.07 0.55
RIG 150306P00011000 P 03/06/15 11.0 0.12 0.48
RIG 150306P00011500 P 03/06/15 11.5 0.19 0.51
RIG 150306P00012000 P 03/06/15 12.0 0.28 0.56
RIG 150306P00012500 P 03/06/15 12.5 0.39 0.73
RIG 150306P00013000 P 03/06/15 13.0 0.46 0.87
RIG 150306P00013500 P 03/06/15 13.5 0.57 1.10
RIG 150306P00014000 P 03/06/15 14.0 0.71 1.15
RIG 150306P00014500 P 03/06/15 14.5 0.88 1.45
RIG 150306P00015000 P 03/06/15 15.0 0.89 1.48
RIG 150306P00015500 P 03/06/15 15.5 1.19 2.01
RIG 150306P00016000 P 03/06/15 16.0 1.42 2.34
RIG 150306P00016500 P 03/06/15 16.5 1.70 2.62
RIG 150306P00017000 P 03/06/15 17.0 1.88 2.99
RIG 150306P00017500 P 03/06/15 17.5 2.29 3.60
RIG 150306P00018000 P 03/06/15 18.0 2.60 4.20
RIG 150306P00018500 P 03/06/15 18.5 2.98 4.70
RIG 150306P00019000 P 03/06/15 19.0 3.40 5.15
RIG 150306P00019500 P 03/06/15 19.5 3.55 5.95
RIG 150306P00020000 P 03/06/15 20.0 4.15 6.35
RIG 150306P00020500 P 03/06/15 20.5 4.60 6.75
RIG 150306P00021000 P 03/06/15 21.0 5.00 7.40
RIG 150306P00021500 P 03/06/15 21.5 5.45 7.80
RIG 150306P00022000 P 03/06/15 22.0 5.90 8.40
RIG 150306P00022500 P 03/06/15 22.5 6.40 8.80
RIG 150306P00023000 P 03/06/15 23.0 6.90 8.80
RIG 150306P00023500 P 03/06/15 23.5 7.40 9.30
RIG 150306P00024000 P 03/06/15 24.0 7.85 9.80
RIG 150306P00024500 P 03/06/15 24.5 7.80 10.80
RIG 150313C00008000 C 03/13/15 8.0 6.00 9.35
RIG 150313C00009000 C 03/13/15 9.0 5.90 8.35
RIG 150313C00009500 C 03/13/15 9.5 5.35 7.45
RIG 150313C00010000 C 03/13/15 10.0 4.85 6.95
RIG 150313C00010500 C 03/13/15 10.5 4.40 6.45
RIG 150313C00011000 C 03/13/15 11.0 3.90 5.95
RIG 150313C00011500 C 03/13/15 11.5 3.60 5.45
RIG 150313C00012000 C 03/13/15 12.0 2.14 5.60
RIG 150313C00012500 C 03/13/15 12.5 2.60 4.50
RIG 150313C00013000 C 03/13/15 13.0 1.30 3.85
RIG 150313C00013500 C 03/13/15 13.5 1.01 3.45
RIG 150313C00014000 C 03/13/15 14.0 1.68 3.10
RIG 150313C00014500 C 03/13/15 14.5 1.46 3.50
RIG 150313C00015000 C 03/13/15 15.0 1.17 2.20
RIG 150313C00015500 C 03/13/15 15.5 1.00 2.87
RIG 150313C00016000 C 03/13/15 16.0 0.74 1.54
RIG 150313C00016500 C 03/13/15 16.5 0.56 1.28
RIG 150313C00017000 C 03/13/15 17.0 0.43 1.04
RIG 150313C00017500 C 03/13/15 17.5 0.29 0.82
RIG 150313C00018000 C 03/13/15 18.0 0.19 0.65
RIG 150313C00018500 C 03/13/15 18.5 0.14 0.52
RIG 150313C00019000 C 03/13/15 19.0 0.13 0.50
RIG 150313C00019500 C 03/13/15 19.5 0.04 0.50
RIG 150313C00020000 C 03/13/15 20.0 0.00 0.25
RIG 150313C00020500 C 03/13/15 20.5 0.00 0.50
RIG 150313C00021000 C 03/13/15 21.0 0.00 0.50
RIG 150313C00021500 C 03/13/15 21.5 0.00 0.50
RIG 150313C00022000 C 03/13/15 22.0 0.00 0.50
RIG 150313C00022500 C 03/13/15 22.5 0.00 0.50
RIG 150313C00023000 C 03/13/15 23.0 0.00 0.13
RIG 150313C00023500 C 03/13/15 23.5 0.00 0.50
RIG 150313C00024000 C 03/13/15 24.0 0.00 0.50
RIG 150313C00024500 C 03/13/15 24.5 0.00 0.50
RIG 150313P00008000 P 03/13/15 8.0 0.00 0.50
RIG 150313P00009000 P 03/13/15 9.0 0.00 0.50
RIG 150313P00009500 P 03/13/15 9.5 0.02 0.51
RIG 150313P00010000 P 03/13/15 10.0 0.05 0.47
RIG 150313P00010500 P 03/13/15 10.5 0.10 0.50
RIG 150313P00011000 P 03/13/15 11.0 0.18 0.48
RIG 150313P00011500 P 03/13/15 11.5 0.25 0.70
RIG 150313P00012000 P 03/13/15 12.0 0.35 0.80
RIG 150313P00012500 P 03/13/15 12.5 0.47 0.90
RIG 150313P00013000 P 03/13/15 13.0 0.56 1.03
RIG 150313P00013500 P 03/13/15 13.5 0.56 1.11
RIG 150313P00014000 P 03/13/15 14.0 0.74 1.23
RIG 150313P00014500 P 03/13/15 14.5 0.86 1.64
RIG 150313P00015000 P 03/13/15 15.0 1.08 1.46
RIG 150313P00015500 P 03/13/15 15.5 1.26 2.12
RIG 150313P00016000 P 03/13/15 16.0 1.52 2.28
RIG 150313P00016500 P 03/13/15 16.5 1.67 2.88
RIG 150313P00017000 P 03/13/15 17.0 2.05 3.25
RIG 150313P00017500 P 03/13/15 17.5 2.22 3.70
RIG 150313P00018000 P 03/13/15 18.0 2.58 4.30
RIG 150313P00018500 P 03/13/15 18.5 2.93 4.70
RIG 150313P00019000 P 03/13/15 19.0 3.35 5.20
RIG 150313P00019500 P 03/13/15 19.5 3.65 6.20
RIG 150313P00020000 P 03/13/15 20.0 4.20 6.05
RIG 150313P00020500 P 03/13/15 20.5 4.50 7.00
RIG 150313P00021000 P 03/13/15 21.0 4.85 7.40
RIG 150313P00021500 P 03/13/15 21.5 5.35 8.00
RIG 150313P00022000 P 03/13/15 22.0 5.80 8.05
RIG 150313P00022500 P 03/13/15 22.5 5.85 8.80
RIG 150313P00023000 P 03/13/15 23.0 6.70 8.80
RIG 150313P00023500 P 03/13/15 23.5 7.25 9.30
RIG 150313P00024000 P 03/13/15 24.0 7.75 9.80
RIG 150313P00024500 P 03/13/15 24.5 7.85 10.30
RIG 150320C00007000 C 03/20/15 7.0 7.90 9.65
RIG 150320C00008000 C 03/20/15 8.0 6.15 9.65
RIG 150320C00009000 C 03/20/15 9.0 6.10 7.70
RIG 150320C00010000 C 03/20/15 10.0 5.10 6.75
RIG 150320C00011000 C 03/20/15 11.0 4.15 5.85
RIG 150320C00012000 C 03/20/15 12.0 3.30 4.80
RIG 150320C00013000 C 03/20/15 13.0 2.56 3.70
RIG 150320C00014000 C 03/20/15 14.0 1.87 2.89
RIG 150320C00015000 C 03/20/15 15.0 1.28 2.15
RIG 150320C00016000 C 03/20/15 16.0 1.21 1.43
RIG 150320C00017000 C 03/20/15 17.0 0.79 0.93
RIG 150320C00018000 C 03/20/15 18.0 0.38 0.60
RIG 150320C00019000 C 03/20/15 19.0 0.27 0.35
RIG 150320C00020000 C 03/20/15 20.0 0.10 0.25
RIG 150320C00021000 C 03/20/15 21.0 0.03 0.20
RIG 150320C00022000 C 03/20/15 22.0 0.01 0.13
RIG 150320C00023000 C 03/20/15 23.0 0.01 0.05
RIG 150320P00007000 P 03/20/15 7.0 0.01 0.13
RIG 150320P00008000 P 03/20/15 8.0 0.04 0.28
RIG 150320P00009000 P 03/20/15 9.0 0.12 0.37
RIG 150320P00010000 P 03/20/15 10.0 0.10 0.46
RIG 150320P00011000 P 03/20/15 11.0 0.32 0.45
RIG 150320P00012000 P 03/20/15 12.0 0.48 0.79
RIG 150320P00013000 P 03/20/15 13.0 0.71 1.07
RIG 150320P00014000 P 03/20/15 14.0 0.97 1.14
RIG 150320P00015000 P 03/20/15 15.0 1.27 1.55
RIG 150320P00016000 P 03/20/15 16.0 1.75 2.06
RIG 150320P00017000 P 03/20/15 17.0 2.31 3.50
RIG 150320P00018000 P 03/20/15 18.0 2.95 4.05
RIG 150320P00019000 P 03/20/15 19.0 3.75 4.85
RIG 150320P00020000 P 03/20/15 20.0 4.55 5.85
RIG 150320P00021000 P 03/20/15 21.0 5.40 6.90
RIG 150320P00022000 P 03/20/15 22.0 6.10 7.80
RIG 150320P00023000 P 03/20/15 23.0 7.30 8.75
RIG 150515C00008000 C 05/15/15 8.0 6.05 9.80
RIG 150515C00009000 C 05/15/15 9.0 5.05 8.80
RIG 150515C00010000 C 05/15/15 10.0 4.15 7.80
RIG 150515C00011000 C 05/15/15 11.0 3.60 5.95
RIG 150515C00012000 C 05/15/15 12.0 2.50 6.15
RIG 150515C00013000 C 05/15/15 13.0 2.75 3.95
RIG 150515C00014000 C 05/15/15 14.0 2.75 3.30
RIG 150515C00015000 C 05/15/15 15.0 1.70 2.65
RIG 150515C00016000 C 05/15/15 16.0 1.70 2.03
RIG 150515C00017000 C 05/15/15 17.0 1.40 1.65
RIG 150515C00018000 C 05/15/15 18.0 0.89 1.16
RIG 150515C00019000 C 05/15/15 19.0 0.62 0.95
RIG 150515C00020000 C 05/15/15 20.0 0.45 0.65
RIG 150515C00021000 C 05/15/15 21.0 0.04 0.46
RIG 150515C00022000 C 05/15/15 22.0 0.14 0.25
RIG 150515C00023000 C 05/15/15 23.0 0.01 0.25
RIG 150515C00024000 C 05/15/15 24.0 0.00 0.20
RIG 150515C00025000 C 05/15/15 25.0 0.00 0.25
RIG 150515C00026000 C 05/15/15 26.0 0.00 0.50
RIG 150515C00027000 C 05/15/15 27.0 0.00 0.50
RIG 150515C00028000 C 05/15/15 28.0 0.00 0.25
RIG 150515C00029000 C 05/15/15 29.0 0.00 0.25
RIG 150515C00030000 C 05/15/15 30.0 0.00 0.25
RIG 150515C00031000 C 05/15/15 31.0 0.00 0.25
RIG 150515C00032000 C 05/15/15 32.0 0.00 0.49
RIG 150515C00033000 C 05/15/15 33.0 0.00 0.50
RIG 150515C00034000 C 05/15/15 34.0 0.00 1.39
RIG 150515C00035000 C 05/15/15 35.0 0.00 0.25
RIG 150515C00036000 C 05/15/15 36.0 0.00 0.23
RIG 150515C00037000 C 05/15/15 37.0 0.00 0.49
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.10
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.50
RIG 150515C00040000 C 05/15/15 40.0 0.00 0.25
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.50
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.50
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.50
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.50
RIG 150515C00045000 C 05/15/15 45.0 0.00 0.50
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.50
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.50
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.49
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.50
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.50
RIG 150515P00008000 P 05/15/15 8.0 0.15 0.54
RIG 150515P00009000 P 05/15/15 9.0 0.30 0.69
RIG 150515P00010000 P 05/15/15 10.0 0.50 0.66
RIG 150515P00011000 P 05/15/15 11.0 0.66 1.02
RIG 150515P00012000 P 05/15/15 12.0 0.96 1.15
RIG 150515P00013000 P 05/15/15 13.0 1.30 1.53
RIG 150515P00014000 P 05/15/15 14.0 1.65 1.95
RIG 150515P00015000 P 05/15/15 15.0 2.05 2.35
RIG 150515P00016000 P 05/15/15 16.0 2.60 2.90
RIG 150515P00017000 P 05/15/15 17.0 3.00 4.05
RIG 150515P00018000 P 05/15/15 18.0 3.60 4.40
RIG 150515P00019000 P 05/15/15 19.0 4.50 5.30
RIG 150515P00020000 P 05/15/15 20.0 5.05 6.50
RIG 150515P00021000 P 05/15/15 21.0 6.00 7.85
RIG 150515P00022000 P 05/15/15 22.0 7.00 8.30
RIG 150515P00023000 P 05/15/15 23.0 7.75 9.75
RIG 150515P00024000 P 05/15/15 24.0 8.70 10.30
RIG 150515P00025000 P 05/15/15 25.0 9.45 10.70
RIG 150515P00026000 P 05/15/15 26.0 10.40 12.20
RIG 150515P00027000 P 05/15/15 27.0 11.60 13.25
RIG 150515P00028000 P 05/15/15 28.0 12.45 14.30
RIG 150515P00029000 P 05/15/15 29.0 13.50 15.30
RIG 150515P00030000 P 05/15/15 30.0 14.30 16.35
RIG 150515P00031000 P 05/15/15 31.0 15.30 17.35
RIG 150515P00032000 P 05/15/15 32.0 16.55 18.25
RIG 150515P00033000 P 05/15/15 33.0 17.15 19.60
RIG 150515P00034000 P 05/15/15 34.0 18.35 20.45
RIG 150515P00035000 P 05/15/15 35.0 19.60 21.25
RIG 150515P00036000 P 05/15/15 36.0 20.55 22.25
RIG 150515P00037000 P 05/15/15 37.0 21.55 23.40
RIG 150515P00038000 P 05/15/15 38.0 22.55 24.40
RIG 150515P00039000 P 05/15/15 39.0 23.55 25.40
RIG 150515P00040000 P 05/15/15 40.0 24.55 26.40
RIG 150515P00041000 P 05/15/15 41.0 25.55 27.40
RIG 150515P00042000 P 05/15/15 42.0 26.55 28.45
RIG 150515P00043000 P 05/15/15 43.0 27.50 29.45
RIG 150515P00044000 P 05/15/15 44.0 28.55 30.40
RIG 150515P00045000 P 05/15/15 45.0 29.55 31.40
RIG 150515P00046000 P 05/15/15 46.0 30.55 32.40
RIG 150515P00047000 P 05/15/15 47.0 31.55 33.45
RIG 150515P00048000 P 05/15/15 48.0 32.20 34.10
RIG 150515P00049000 P 05/15/15 49.0 33.20 35.10
RIG 150515P00050000 P 05/15/15 50.0 34.55 36.10
RIG 150821C00006000 C 08/21/15 6.0 8.00 11.90
RIG 150821C00007000 C 08/21/15 7.0 7.10 11.65
RIG 150821C00008000 C 08/21/15 8.0 6.10 10.60
RIG 150821C00009000 C 08/21/15 9.0 5.00 8.80
RIG 150821C00010000 C 08/21/15 10.0 4.10 7.95
RIG 150821C00011000 C 08/21/15 11.0 3.30 6.45
RIG 150821C00012000 C 08/21/15 12.0 2.60 6.25
RIG 150821C00013000 C 08/21/15 13.0 2.00 4.30
RIG 150821C00014000 C 08/21/15 14.0 2.54 5.20
RIG 150821C00015000 C 08/21/15 15.0 1.67 3.15
RIG 150821C00016000 C 08/21/15 16.0 1.21 2.63
RIG 150821C00017000 C 08/21/15 17.0 1.24 2.08
RIG 150821C00018000 C 08/21/15 18.0 1.27 1.75
RIG 150821C00019000 C 08/21/15 19.0 0.01 1.50
RIG 150821C00020000 C 08/21/15 20.0 0.73 1.09
RIG 150821C00021000 C 08/21/15 21.0 0.55 0.88
RIG 150821C00022000 C 08/21/15 22.0 0.26 1.16
RIG 150821C00023000 C 08/21/15 23.0 0.14 0.63
RIG 150821C00024000 C 08/21/15 24.0 0.12 0.40
RIG 150821C00025000 C 08/21/15 25.0 0.05 0.39
RIG 150821C00026000 C 08/21/15 26.0 0.00 0.42
RIG 150821C00027000 C 08/21/15 27.0 0.03 1.25
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.15
RIG 150821C00029000 C 08/21/15 29.0 0.00 0.30
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.25
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.25
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.25
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.25
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.20
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.25
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.49
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.05
RIG 150821P00006000 P 08/21/15 6.0 0.13 0.50
RIG 150821P00007000 P 08/21/15 7.0 0.28 0.70
RIG 150821P00008000 P 08/21/15 8.0 0.46 0.81
RIG 150821P00009000 P 08/21/15 9.0 0.59 1.00
RIG 150821P00010000 P 08/21/15 10.0 0.83 1.33
RIG 150821P00011000 P 08/21/15 11.0 0.63 1.76
RIG 150821P00012000 P 08/21/15 12.0 1.48 2.12
RIG 150821P00013000 P 08/21/15 13.0 1.48 2.47
RIG 150821P00014000 P 08/21/15 14.0 1.45 2.80
RIG 150821P00015000 P 08/21/15 15.0 2.34 3.40
RIG 150821P00016000 P 08/21/15 16.0 3.00 4.20
RIG 150821P00017000 P 08/21/15 17.0 3.90 4.95
RIG 150821P00018000 P 08/21/15 18.0 3.40 5.95
RIG 150821P00019000 P 08/21/15 19.0 4.05 7.80
RIG 150821P00020000 P 08/21/15 20.0 4.80 7.70
RIG 150821P00021000 P 08/21/15 21.0 5.70 8.80
RIG 150821P00022000 P 08/21/15 22.0 6.50 9.95
RIG 150821P00023000 P 08/21/15 23.0 7.50 10.90
RIG 150821P00024000 P 08/21/15 24.0 8.30 11.80
RIG 150821P00025000 P 08/21/15 25.0 9.90 11.50
RIG 150821P00026000 P 08/21/15 26.0 10.90 12.75
RIG 150821P00027000 P 08/21/15 27.0 11.90 13.70
RIG 150821P00028000 P 08/21/15 28.0 12.85 14.60
RIG 150821P00029000 P 08/21/15 29.0 13.55 15.60
RIG 150821P00030000 P 08/21/15 30.0 14.50 16.60
RIG 150821P00031000 P 08/21/15 31.0 15.75 17.55
RIG 150821P00032000 P 08/21/15 32.0 16.45 18.60
RIG 150821P00033000 P 08/21/15 33.0 17.60 19.65
RIG 150821P00034000 P 08/21/15 34.0 18.45 20.70
RIG 150821P00035000 P 08/21/15 35.0 19.55 21.60
RIG 150821P00036000 P 08/21/15 36.0 20.40 22.60
RIG 150821P00037000 P 08/21/15 37.0 21.70 23.45
RIG 160115C00005000 C 01/15/16 5.0 9.00 12.80
RIG 160115C00008000 C 01/15/16 8.0 6.00 10.15
RIG 160115C00010000 C 01/15/16 10.0 5.40 6.95
RIG 160115C00013000 C 01/15/16 13.0 4.25 4.55
RIG 160115C00015000 C 01/15/16 15.0 3.25 3.65
RIG 160115C00018000 C 01/15/16 18.0 2.08 2.41
RIG 160115C00020000 C 01/15/16 20.0 1.48 1.65
RIG 160115C00023000 C 01/15/16 23.0 0.87 1.10
RIG 160115C00025000 C 01/15/16 25.0 0.70 0.80
RIG 160115C00028000 C 01/15/16 28.0 0.31 0.45
RIG 160115C00030000 C 01/15/16 30.0 0.25 0.34
RIG 160115C00033000 C 01/15/16 33.0 0.13 0.26
RIG 160115C00035000 C 01/15/16 35.0 0.10 0.19
RIG 160115C00038000 C 01/15/16 38.0 0.03 0.14
RIG 160115C00040000 C 01/15/16 40.0 0.05 0.11
RIG 160115C00043000 C 01/15/16 43.0 0.00 0.09
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.08
RIG 160115C00047000 C 01/15/16 47.0 0.00 0.07
RIG 160115C00050000 C 01/15/16 50.0 0.03 0.07
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.06
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.06
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.06
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.06
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.06
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.05
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.05
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.06
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.06
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.06
RIG 160115P00005000 P 01/15/16 5.0 0.43 0.57
RIG 160115P00008000 P 01/15/16 8.0 1.08 1.25
RIG 160115P00010000 P 01/15/16 10.0 1.68 1.86
RIG 160115P00013000 P 01/15/16 13.0 2.88 3.10
RIG 160115P00015000 P 01/15/16 15.0 3.85 4.15
RIG 160115P00018000 P 01/15/16 18.0 5.65 6.00
RIG 160115P00020000 P 01/15/16 20.0 7.05 7.45
RIG 160115P00023000 P 01/15/16 23.0 9.30 10.55
RIG 160115P00025000 P 01/15/16 25.0 11.00 12.50
RIG 160115P00028000 P 01/15/16 28.0 13.80 14.65
RIG 160115P00030000 P 01/15/16 30.0 15.60 16.60
RIG 160115P00033000 P 01/15/16 33.0 18.45 20.10
RIG 160115P00035000 P 01/15/16 35.0 20.25 21.50
RIG 160115P00038000 P 01/15/16 38.0 23.20 24.05
RIG 160115P00040000 P 01/15/16 40.0 25.05 26.10
RIG 160115P00043000 P 01/15/16 43.0 27.40 30.10
RIG 160115P00045000 P 01/15/16 45.0 30.05 31.70
RIG 160115P00047000 P 01/15/16 47.0 31.90 33.85
RIG 160115P00050000 P 01/15/16 50.0 34.70 36.10
RIG 160115P00052500 P 01/15/16 52.5 37.20 38.60
RIG 160115P00055000 P 01/15/16 55.0 39.10 42.00
RIG 160115P00057500 P 01/15/16 57.5 41.65 43.60
RIG 160115P00060000 P 01/15/16 60.0 44.05 46.15
RIG 160115P00062500 P 01/15/16 62.5 46.90 49.45
RIG 160115P00065000 P 01/15/16 65.0 48.60 51.15
RIG 160115P00070000 P 01/15/16 70.0 54.10 56.90
RIG 160115P00075000 P 01/15/16 75.0 59.30 61.15
RIG 160115P00080000 P 01/15/16 80.0 63.95 66.80
RIG 160115P00085000 P 01/15/16 85.0 69.80 71.55
RIG 170120C00003000 C 01/20/17 3.0 11.00 14.80
RIG 170120C00005000 C 01/20/17 5.0 9.00 13.65
RIG 170120C00008000 C 01/20/17 8.0 7.75 9.25
RIG 170120C00010000 C 01/20/17 10.0 6.50 7.45
RIG 170120C00013000 C 01/20/17 13.0 5.00 6.35
RIG 170120C00015000 C 01/20/17 15.0 4.40 5.20
RIG 170120C00018000 C 01/20/17 18.0 3.20 3.90
RIG 170120C00020000 C 01/20/17 20.0 2.75 3.50
RIG 170120C00023000 C 01/20/17 23.0 1.98 3.15
RIG 170120C00025000 C 01/20/17 25.0 1.70 2.25
RIG 170120C00027000 C 01/20/17 27.0 1.30 1.75
RIG 170120C00030000 C 01/20/17 30.0 1.05 1.47
RIG 170120C00032000 C 01/20/17 32.0 1.00 1.47
RIG 170120C00035000 C 01/20/17 35.0 0.50 1.00
RIG 170120C00037000 C 01/20/17 37.0 0.35 1.04
RIG 170120C00040000 C 01/20/17 40.0 0.35 0.65
RIG 170120C00042000 C 01/20/17 42.0 0.25 0.55
RIG 170120C00045000 C 01/20/17 45.0 0.20 0.45
RIG 170120C00050000 C 01/20/17 50.0 0.27 0.35
RIG 170120P00003000 P 01/20/17 3.0 0.39 0.62
RIG 170120P00005000 P 01/20/17 5.0 0.89 1.15
RIG 170120P00008000 P 01/20/17 8.0 1.93 2.40
RIG 170120P00010000 P 01/20/17 10.0 2.79 3.50
RIG 170120P00013000 P 01/20/17 13.0 4.30 5.00
RIG 170120P00015000 P 01/20/17 15.0 5.40 6.40
RIG 170120P00018000 P 01/20/17 18.0 7.30 8.30
RIG 170120P00020000 P 01/20/17 20.0 8.65 9.80
RIG 170120P00023000 P 01/20/17 23.0 10.90 12.00
RIG 170120P00025000 P 01/20/17 25.0 12.45 13.60
RIG 170120P00027000 P 01/20/17 27.0 13.70 15.40
RIG 170120P00030000 P 01/20/17 30.0 15.15 18.00
RIG 170120P00032000 P 01/20/17 32.0 17.00 21.30
RIG 170120P00035000 P 01/20/17 35.0 20.00 23.80
RIG 170120P00037000 P 01/20/17 37.0 21.70 25.60
RIG 170120P00040000 P 01/20/17 40.0 24.70 28.40
RIG 170120P00042000 P 01/20/17 42.0 26.50 30.20
RIG 170120P00045000 P 01/20/17 45.0 29.50 33.00
RIG 170120P00050000 P 01/20/17 50.0 31.30 38.80

OPRA data is delayed 15 minutes.