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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170505C00002500 C 05/05/17 2.5 8.10 9.15
RIG 170505C00005000 C 05/05/17 5.0 5.80 6.45
RIG 170505C00006000 C 05/05/17 6.0 4.85 5.30
RIG 170505C00007000 C 05/05/17 7.0 3.80 4.45
RIG 170505C00007500 C 05/05/17 7.5 3.35 3.90
RIG 170505C00008000 C 05/05/17 8.0 2.90 3.30
RIG 170505C00008500 C 05/05/17 8.5 2.30 2.96
RIG 170505C00009000 C 05/05/17 9.0 1.70 2.36
RIG 170505C00009500 C 05/05/17 9.5 0.66 2.34
RIG 170505C00010000 C 05/05/17 10.0 1.01 1.12
RIG 170505C00010500 C 05/05/17 10.5 0.62 0.65
RIG 170505C00011000 C 05/05/17 11.0 0.29 0.32
RIG 170505C00011500 C 05/05/17 11.5 0.10 0.12
RIG 170505C00012000 C 05/05/17 12.0 0.02 0.05
RIG 170505C00012500 C 05/05/17 12.5 0.01 0.03
RIG 170505C00013000 C 05/05/17 13.0 0.00 0.02
RIG 170505C00013500 C 05/05/17 13.5 0.00 0.02
RIG 170505C00014000 C 05/05/17 14.0 0.00 0.06
RIG 170505C00014500 C 05/05/17 14.5 0.00 0.03
RIG 170505C00015000 C 05/05/17 15.0 0.00 0.04
RIG 170505C00015500 C 05/05/17 15.5 0.00 0.44
RIG 170505C00016000 C 05/05/17 16.0 0.00 0.12
RIG 170505C00016500 C 05/05/17 16.5 0.00 0.49
RIG 170505C00017000 C 05/05/17 17.0 0.00 0.49
RIG 170505C00017500 C 05/05/17 17.5 0.00 0.48
RIG 170505C00018000 C 05/05/17 18.0 0.00 0.47
RIG 170505C00018500 C 05/05/17 18.5 0.00 0.46
RIG 170505C00019000 C 05/05/17 19.0 0.00 0.47
RIG 170505C00019500 C 05/05/17 19.5 0.00 0.45
RIG 170505C00020000 C 05/05/17 20.0 0.00 0.48
RIG 170505C00020500 C 05/05/17 20.5 0.00 0.46
RIG 170505C00021000 C 05/05/17 21.0 0.00 0.49
RIG 170505C00021500 C 05/05/17 21.5 0.00 0.46
RIG 170505C00022000 C 05/05/17 22.0 0.00 0.47
RIG 170505C00022500 C 05/05/17 22.5 0.00 0.47
RIG 170505P00002500 P 05/05/17 2.5 0.00 0.48
RIG 170505P00005000 P 05/05/17 5.0 0.00 0.03
RIG 170505P00006000 P 05/05/17 6.0 0.00 0.48
RIG 170505P00007000 P 05/05/17 7.0 0.00 0.47
RIG 170505P00007500 P 05/05/17 7.5 0.00 0.48
RIG 170505P00008000 P 05/05/17 8.0 0.00 0.47
RIG 170505P00008500 P 05/05/17 8.5 0.00 0.45
RIG 170505P00009000 P 05/05/17 9.0 0.00 0.24
RIG 170505P00009500 P 05/05/17 9.5 0.00 0.02
RIG 170505P00010000 P 05/05/17 10.0 0.02 0.04
RIG 170505P00010500 P 05/05/17 10.5 0.09 0.11
RIG 170505P00011000 P 05/05/17 11.0 0.27 0.29
RIG 170505P00011500 P 05/05/17 11.5 0.56 0.61
RIG 170505P00012000 P 05/05/17 12.0 0.98 1.03
RIG 170505P00012500 P 05/05/17 12.5 1.40 1.54
RIG 170505P00013000 P 05/05/17 13.0 1.78 2.06
RIG 170505P00013500 P 05/05/17 13.5 2.04 2.76
RIG 170505P00014000 P 05/05/17 14.0 2.49 3.05
RIG 170505P00014500 P 05/05/17 14.5 2.97 3.55
RIG 170505P00015000 P 05/05/17 15.0 3.65 4.10
RIG 170505P00015500 P 05/05/17 15.5 4.15 4.55
RIG 170505P00016000 P 05/05/17 16.0 4.65 5.05
RIG 170505P00016500 P 05/05/17 16.5 5.10 5.65
RIG 170505P00017000 P 05/05/17 17.0 5.50 6.15
RIG 170505P00017500 P 05/05/17 17.5 6.15 6.60
RIG 170505P00018000 P 05/05/17 18.0 6.55 7.10
RIG 170505P00018500 P 05/05/17 18.5 7.10 7.60
RIG 170505P00019000 P 05/05/17 19.0 7.40 8.20
RIG 170505P00019500 P 05/05/17 19.5 8.00 8.90
RIG 170505P00020000 P 05/05/17 20.0 8.50 9.15
RIG 170505P00020500 P 05/05/17 20.5 8.95 9.65
RIG 170505P00021000 P 05/05/17 21.0 9.45 10.15
RIG 170505P00021500 P 05/05/17 21.5 9.95 10.65
RIG 170505P00022000 P 05/05/17 22.0 10.25 11.45
RIG 170505P00022500 P 05/05/17 22.5 10.65 11.85
RIG 170512C00007000 C 05/12/17 7.0 3.95 4.30
RIG 170512C00007500 C 05/12/17 7.5 3.45 3.75
RIG 170512C00008000 C 05/12/17 8.0 2.81 3.40
RIG 170512C00008500 C 05/12/17 8.5 2.39 2.97
RIG 170512C00009000 C 05/12/17 9.0 1.91 2.37
RIG 170512C00009500 C 05/12/17 9.5 1.50 1.67
RIG 170512C00010000 C 05/12/17 10.0 1.05 1.19
RIG 170512C00010500 C 05/12/17 10.5 0.65 0.74
RIG 170512C00011000 C 05/12/17 11.0 0.38 0.41
RIG 170512C00011500 C 05/12/17 11.5 0.18 0.20
RIG 170512C00012000 C 05/12/17 12.0 0.07 0.09
RIG 170512C00012500 C 05/12/17 12.5 0.02 0.05
RIG 170512C00013000 C 05/12/17 13.0 0.01 0.03
RIG 170512C00013500 C 05/12/17 13.5 0.00 0.04
RIG 170512C00014000 C 05/12/17 14.0 0.00 0.07
RIG 170512C00014500 C 05/12/17 14.5 0.00 0.18
RIG 170512C00015000 C 05/12/17 15.0 0.00 0.05
RIG 170512C00015500 C 05/12/17 15.5 0.00 0.48
RIG 170512C00016000 C 05/12/17 16.0 0.00 0.10
RIG 170512C00016500 C 05/12/17 16.5 0.00 0.46
RIG 170512C00017000 C 05/12/17 17.0 0.00 0.46
RIG 170512C00017500 C 05/12/17 17.5 0.00 0.47
RIG 170512C00018000 C 05/12/17 18.0 0.00 0.47
RIG 170512C00018500 C 05/12/17 18.5 0.00 0.45
RIG 170512C00019000 C 05/12/17 19.0 0.00 0.47
RIG 170512C00019500 C 05/12/17 19.5 0.00 0.49
RIG 170512C00020000 C 05/12/17 20.0 0.00 0.47
RIG 170512C00020500 C 05/12/17 20.5 0.00 0.48
RIG 170512C00021000 C 05/12/17 21.0 0.00 0.47
RIG 170512C00021500 C 05/12/17 21.5 0.00 0.49
RIG 170512C00022000 C 05/12/17 22.0 0.00 0.48
RIG 170512P00007000 P 05/12/17 7.0 0.00 0.48
RIG 170512P00007500 P 05/12/17 7.5 0.00 0.47
RIG 170512P00008000 P 05/12/17 8.0 0.00 0.42
RIG 170512P00008500 P 05/12/17 8.5 0.00 0.04
RIG 170512P00009000 P 05/12/17 9.0 0.00 0.03
RIG 170512P00009500 P 05/12/17 9.5 0.02 0.06
RIG 170512P00010000 P 05/12/17 10.0 0.05 0.09
RIG 170512P00010500 P 05/12/17 10.5 0.17 0.19
RIG 170512P00011000 P 05/12/17 11.0 0.35 0.38
RIG 170512P00011500 P 05/12/17 11.5 0.65 0.68
RIG 170512P00012000 P 05/12/17 12.0 0.94 1.09
RIG 170512P00012500 P 05/12/17 12.5 1.19 1.59
RIG 170512P00013000 P 05/12/17 13.0 1.68 2.06
RIG 170512P00013500 P 05/12/17 13.5 2.00 2.80
RIG 170512P00014000 P 05/12/17 14.0 2.47 3.10
RIG 170512P00014500 P 05/12/17 14.5 2.98 3.55
RIG 170512P00015000 P 05/12/17 15.0 3.65 4.10
RIG 170512P00015500 P 05/12/17 15.5 4.15 4.55
RIG 170512P00016000 P 05/12/17 16.0 4.60 5.15
RIG 170512P00016500 P 05/12/17 16.5 5.25 5.55
RIG 170512P00017000 P 05/12/17 17.0 5.55 6.15
RIG 170512P00017500 P 05/12/17 17.5 5.95 6.75
RIG 170512P00018000 P 05/12/17 18.0 6.55 7.15
RIG 170512P00018500 P 05/12/17 18.5 7.05 7.65
RIG 170512P00019000 P 05/12/17 19.0 7.50 8.20
RIG 170512P00019500 P 05/12/17 19.5 8.00 8.65
RIG 170512P00020000 P 05/12/17 20.0 8.55 9.20
RIG 170512P00020500 P 05/12/17 20.5 9.15 9.60
RIG 170512P00021000 P 05/12/17 21.0 9.55 10.10
RIG 170512P00021500 P 05/12/17 21.5 9.95 10.65
RIG 170512P00022000 P 05/12/17 22.0 10.15 11.55
RIG 170519C00001000 C 05/19/17 1.0 9.40 11.75
RIG 170519C00002000 C 05/19/17 2.0 8.60 9.50
RIG 170519C00002500 C 05/19/17 2.5 8.30 8.95
RIG 170519C00003000 C 05/19/17 3.0 7.50 8.35
RIG 170519C00004000 C 05/19/17 4.0 6.75 7.20
RIG 170519C00005000 C 05/19/17 5.0 5.80 6.20
RIG 170519C00006000 C 05/19/17 6.0 4.85 5.20
RIG 170519C00007000 C 05/19/17 7.0 3.95 4.25
RIG 170519C00007500 C 05/19/17 7.5 3.45 3.75
RIG 170519C00008000 C 05/19/17 8.0 2.89 3.25
RIG 170519C00008500 C 05/19/17 8.5 2.41 2.98
RIG 170519C00009000 C 05/19/17 9.0 1.95 2.38
RIG 170519C00009500 C 05/19/17 9.5 1.50 1.88
RIG 170519C00010000 C 05/19/17 10.0 1.12 1.17
RIG 170519C00010500 C 05/19/17 10.5 0.75 0.78
RIG 170519C00011000 C 05/19/17 11.0 0.45 0.48
RIG 170519C00011500 C 05/19/17 11.5 0.26 0.27
RIG 170519C00012000 C 05/19/17 12.0 0.14 0.15
RIG 170519C00012500 C 05/19/17 12.5 0.06 0.08
RIG 170519C00013000 C 05/19/17 13.0 0.04 0.05
RIG 170519C00013500 C 05/19/17 13.5 0.01 0.03
RIG 170519C00014000 C 05/19/17 14.0 0.01 0.03
RIG 170519C00014500 C 05/19/17 14.5 0.00 0.02
RIG 170519C00015000 C 05/19/17 15.0 0.01 0.02
RIG 170519C00015500 C 05/19/17 15.5 0.00 0.02
RIG 170519C00016000 C 05/19/17 16.0 0.01 0.02
RIG 170519C00016500 C 05/19/17 16.5 0.00 0.02
RIG 170519C00017000 C 05/19/17 17.0 0.00 0.02
RIG 170519C00017500 C 05/19/17 17.5 0.00 0.02
RIG 170519C00018000 C 05/19/17 18.0 0.00 0.02
RIG 170519C00018500 C 05/19/17 18.5 0.00 0.02
RIG 170519C00019000 C 05/19/17 19.0 0.00 0.02
RIG 170519C00019500 C 05/19/17 19.5 0.00 0.02
RIG 170519C00020000 C 05/19/17 20.0 0.00 0.02
RIG 170519C00021000 C 05/19/17 21.0 0.00 0.02
RIG 170519C00022000 C 05/19/17 22.0 0.00 0.02
RIG 170519C00023000 C 05/19/17 23.0 0.00 0.02
RIG 170519C00024000 C 05/19/17 24.0 0.00 0.02
RIG 170519C00025000 C 05/19/17 25.0 0.00 0.02
RIG 170519C00026000 C 05/19/17 26.0 0.00 0.02
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 170519P00002500 P 05/19/17 2.5 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 0.02
RIG 170519P00007000 P 05/19/17 7.0 0.00 0.02
RIG 170519P00007500 P 05/19/17 7.5 0.00 0.02
RIG 170519P00008000 P 05/19/17 8.0 0.00 0.02
RIG 170519P00008500 P 05/19/17 8.5 0.00 0.03
RIG 170519P00009000 P 05/19/17 9.0 0.01 0.04
RIG 170519P00009500 P 05/19/17 9.5 0.05 0.06
RIG 170519P00010000 P 05/19/17 10.0 0.10 0.13
RIG 170519P00010500 P 05/19/17 10.5 0.22 0.25
RIG 170519P00011000 P 05/19/17 11.0 0.43 0.45
RIG 170519P00011500 P 05/19/17 11.5 0.72 0.75
RIG 170519P00012000 P 05/19/17 12.0 1.09 1.13
RIG 170519P00012500 P 05/19/17 12.5 1.52 1.57
RIG 170519P00013000 P 05/19/17 13.0 1.90 2.06
RIG 170519P00013500 P 05/19/17 13.5 2.03 2.77
RIG 170519P00014000 P 05/19/17 14.0 2.83 3.05
RIG 170519P00014500 P 05/19/17 14.5 3.05 3.60
RIG 170519P00015000 P 05/19/17 15.0 3.75 4.05
RIG 170519P00015500 P 05/19/17 15.5 4.30 4.55
RIG 170519P00016000 P 05/19/17 16.0 4.75 5.05
RIG 170519P00016500 P 05/19/17 16.5 5.30 5.60
RIG 170519P00017000 P 05/19/17 17.0 5.75 6.15
RIG 170519P00017500 P 05/19/17 17.5 6.25 6.65
RIG 170519P00018000 P 05/19/17 18.0 6.75 7.05
RIG 170519P00018500 P 05/19/17 18.5 7.30 7.60
RIG 170519P00019000 P 05/19/17 19.0 7.80 8.10
RIG 170519P00019500 P 05/19/17 19.5 8.05 8.60
RIG 170519P00020000 P 05/19/17 20.0 8.60 9.30
RIG 170519P00021000 P 05/19/17 21.0 9.60 10.10
RIG 170519P00022000 P 05/19/17 22.0 10.55 11.10
RIG 170519P00023000 P 05/19/17 23.0 11.55 12.25
RIG 170519P00024000 P 05/19/17 24.0 12.55 13.15
RIG 170519P00025000 P 05/19/17 25.0 13.65 14.10
RIG 170519P00026000 P 05/19/17 26.0 14.15 15.45
RIG 170526C00006000 C 05/26/17 6.0 4.90 5.30
RIG 170526C00007000 C 05/26/17 7.0 3.95 4.30
RIG 170526C00008000 C 05/26/17 8.0 2.84 3.50
RIG 170526C00008500 C 05/26/17 8.5 2.33 2.99
RIG 170526C00009000 C 05/26/17 9.0 1.95 2.47
RIG 170526C00009500 C 05/26/17 9.5 1.53 2.24
RIG 170526C00010000 C 05/26/17 10.0 1.13 1.40
RIG 170526C00010500 C 05/26/17 10.5 0.78 0.98
RIG 170526C00011000 C 05/26/17 11.0 0.51 0.57
RIG 170526C00011500 C 05/26/17 11.5 0.31 0.34
RIG 170526C00012000 C 05/26/17 12.0 0.17 0.21
RIG 170526C00012500 C 05/26/17 12.5 0.09 0.14
RIG 170526C00013000 C 05/26/17 13.0 0.04 0.14
RIG 170526C00013500 C 05/26/17 13.5 0.02 0.09
RIG 170526C00014000 C 05/26/17 14.0 0.00 0.05
RIG 170526C00014500 C 05/26/17 14.5 0.00 0.04
RIG 170526C00015000 C 05/26/17 15.0 0.00 0.05
RIG 170526C00015500 C 05/26/17 15.5 0.00 0.03
RIG 170526C00016000 C 05/26/17 16.0 0.00 0.03
RIG 170526C00016500 C 05/26/17 16.5 0.00 0.03
RIG 170526C00017000 C 05/26/17 17.0 0.00 0.03
RIG 170526C00017500 C 05/26/17 17.5 0.00 0.03
RIG 170526C00018000 C 05/26/17 18.0 0.00 0.03
RIG 170526C00018500 C 05/26/17 18.5 0.00 0.03
RIG 170526C00019000 C 05/26/17 19.0 0.00 0.03
RIG 170526C00019500 C 05/26/17 19.5 0.00 0.02
RIG 170526C00020000 C 05/26/17 20.0 0.00 0.03
RIG 170526C00020500 C 05/26/17 20.5 0.00 0.03
RIG 170526C00021000 C 05/26/17 21.0 0.00 0.03
RIG 170526C00021500 C 05/26/17 21.5 0.00 0.02
RIG 170526C00022000 C 05/26/17 22.0 0.00 0.03
RIG 170526C00022500 C 05/26/17 22.5 0.00 0.03
RIG 170526C00023000 C 05/26/17 23.0 0.00 0.02
RIG 170526P00006000 P 05/26/17 6.0 0.00 0.03
RIG 170526P00007000 P 05/26/17 7.0 0.00 0.03
RIG 170526P00008000 P 05/26/17 8.0 0.00 0.07
RIG 170526P00008500 P 05/26/17 8.5 0.00 0.08
RIG 170526P00009000 P 05/26/17 9.0 0.03 0.12
RIG 170526P00009500 P 05/26/17 9.5 0.07 0.12
RIG 170526P00010000 P 05/26/17 10.0 0.15 0.20
RIG 170526P00010500 P 05/26/17 10.5 0.29 0.34
RIG 170526P00011000 P 05/26/17 11.0 0.48 0.55
RIG 170526P00011500 P 05/26/17 11.5 0.78 0.83
RIG 170526P00012000 P 05/26/17 12.0 1.09 1.23
RIG 170526P00012500 P 05/26/17 12.5 1.29 1.86
RIG 170526P00013000 P 05/26/17 13.0 1.84 2.17
RIG 170526P00013500 P 05/26/17 13.5 1.98 2.82
RIG 170526P00014000 P 05/26/17 14.0 2.49 3.10
RIG 170526P00014500 P 05/26/17 14.5 3.10 3.60
RIG 170526P00015000 P 05/26/17 15.0 3.65 4.05
RIG 170526P00015500 P 05/26/17 15.5 4.30 4.60
RIG 170526P00016000 P 05/26/17 16.0 4.55 5.10
RIG 170526P00016500 P 05/26/17 16.5 5.30 5.60
RIG 170526P00017000 P 05/26/17 17.0 5.55 6.20
RIG 170526P00017500 P 05/26/17 17.5 6.10 6.65
RIG 170526P00018000 P 05/26/17 18.0 6.70 7.15
RIG 170526P00018500 P 05/26/17 18.5 7.05 7.75
RIG 170526P00019000 P 05/26/17 19.0 7.50 8.25
RIG 170526P00019500 P 05/26/17 19.5 7.95 8.70
RIG 170526P00020000 P 05/26/17 20.0 8.45 9.25
RIG 170526P00020500 P 05/26/17 20.5 8.90 9.75
RIG 170526P00021000 P 05/26/17 21.0 9.55 10.20
RIG 170526P00021500 P 05/26/17 21.5 10.00 10.70
RIG 170526P00022000 P 05/26/17 22.0 10.25 11.45
RIG 170526P00022500 P 05/26/17 22.5 10.65 11.90
RIG 170526P00023000 P 05/26/17 23.0 11.20 12.45
RIG 170602C00007000 C 06/02/17 7.0 3.90 4.45
RIG 170602C00007500 C 06/02/17 7.5 3.40 4.00
RIG 170602C00008000 C 06/02/17 8.0 2.84 3.40
RIG 170602C00008500 C 06/02/17 8.5 2.31 3.00
RIG 170602C00009000 C 06/02/17 9.0 1.98 2.41
RIG 170602C00009500 C 06/02/17 9.5 1.52 1.96
RIG 170602C00010000 C 06/02/17 10.0 1.16 1.41
RIG 170602C00010500 C 06/02/17 10.5 0.81 1.05
RIG 170602C00011000 C 06/02/17 11.0 0.53 0.63
RIG 170602C00011500 C 06/02/17 11.5 0.32 0.42
RIG 170602C00012000 C 06/02/17 12.0 0.19 0.24
RIG 170602C00012500 C 06/02/17 12.5 0.10 0.16
RIG 170602C00013000 C 06/02/17 13.0 0.05 0.10
RIG 170602C00013500 C 06/02/17 13.5 0.02 0.12
RIG 170602C00014000 C 06/02/17 14.0 0.00 0.05
RIG 170602C00014500 C 06/02/17 14.5 0.00 0.05
RIG 170602C00015000 C 06/02/17 15.0 0.00 0.03
RIG 170602C00015500 C 06/02/17 15.5 0.00 0.03
RIG 170602C00016000 C 06/02/17 16.0 0.00 0.04
RIG 170602C00016500 C 06/02/17 16.5 0.00 0.02
RIG 170602C00017000 C 06/02/17 17.0 0.00 0.03
RIG 170602C00017500 C 06/02/17 17.5 0.00 0.02
RIG 170602C00018000 C 06/02/17 18.0 0.00 0.02
RIG 170602C00018500 C 06/02/17 18.5 0.00 0.02
RIG 170602C00019000 C 06/02/17 19.0 0.00 0.03
RIG 170602C00019500 C 06/02/17 19.5 0.00 0.02
RIG 170602C00020000 C 06/02/17 20.0 0.00 0.02
RIG 170602C00020500 C 06/02/17 20.5 0.00 0.02
RIG 170602C00021000 C 06/02/17 21.0 0.00 0.02
RIG 170602C00021500 C 06/02/17 21.5 0.00 0.02
RIG 170602P00007000 P 06/02/17 7.0 0.00 0.03
RIG 170602P00007500 P 06/02/17 7.5 0.00 0.04
RIG 170602P00008000 P 06/02/17 8.0 0.00 0.06
RIG 170602P00008500 P 06/02/17 8.5 0.00 0.07
RIG 170602P00009000 P 06/02/17 9.0 0.04 0.12
RIG 170602P00009500 P 06/02/17 9.5 0.08 0.16
RIG 170602P00010000 P 06/02/17 10.0 0.17 0.24
RIG 170602P00010500 P 06/02/17 10.5 0.31 0.37
RIG 170602P00011000 P 06/02/17 11.0 0.49 0.59
RIG 170602P00011500 P 06/02/17 11.5 0.74 0.89
RIG 170602P00012000 P 06/02/17 12.0 1.08 1.25
RIG 170602P00012500 P 06/02/17 12.5 1.41 1.68
RIG 170602P00013000 P 06/02/17 13.0 1.74 2.19
RIG 170602P00013500 P 06/02/17 13.5 1.99 2.81
RIG 170602P00014000 P 06/02/17 14.0 2.49 3.15
RIG 170602P00014500 P 06/02/17 14.5 3.20 3.60
RIG 170602P00015000 P 06/02/17 15.0 3.55 4.15
RIG 170602P00015500 P 06/02/17 15.5 4.20 4.60
RIG 170602P00016000 P 06/02/17 16.0 4.70 5.10
RIG 170602P00016500 P 06/02/17 16.5 5.20 5.55
RIG 170602P00017000 P 06/02/17 17.0 5.55 6.15
RIG 170602P00017500 P 06/02/17 17.5 6.20 7.90
RIG 170602P00018000 P 06/02/17 18.0 6.55 7.15
RIG 170602P00018500 P 06/02/17 18.5 7.05 7.65
RIG 170602P00019000 P 06/02/17 19.0 7.45 8.20
RIG 170602P00019500 P 06/02/17 19.5 7.95 8.75
RIG 170602P00020000 P 06/02/17 20.0 8.55 9.15
RIG 170602P00020500 P 06/02/17 20.5 9.05 9.65
RIG 170602P00021000 P 06/02/17 21.0 9.60 10.10
RIG 170602P00021500 P 06/02/17 21.5 10.00 10.65
RIG 170609C00002500 C 06/09/17 2.5 8.35 9.10
RIG 170609C00005000 C 06/09/17 5.0 5.80 6.60
RIG 170609C00006000 C 06/09/17 6.0 4.90 5.40
RIG 170609C00006500 C 06/09/17 6.5 4.35 4.90
RIG 170609C00007000 C 06/09/17 7.0 3.85 4.45
RIG 170609C00007500 C 06/09/17 7.5 3.35 4.00
RIG 170609C00008000 C 06/09/17 8.0 2.84 3.40
RIG 170609C00008500 C 06/09/17 8.5 2.29 2.97
RIG 170609C00009000 C 06/09/17 9.0 1.99 2.45
RIG 170609C00009500 C 06/09/17 9.5 1.59 1.94
RIG 170609C00010000 C 06/09/17 10.0 1.20 1.46
RIG 170609C00010500 C 06/09/17 10.5 0.86 1.09
RIG 170609C00011000 C 06/09/17 11.0 0.58 0.71
RIG 170609C00011500 C 06/09/17 11.5 0.37 0.44
RIG 170609C00012000 C 06/09/17 12.0 0.23 0.27
RIG 170609C00012500 C 06/09/17 12.5 0.13 0.19
RIG 170609C00013000 C 06/09/17 13.0 0.07 0.18
RIG 170609C00013500 C 06/09/17 13.5 0.00 0.15
RIG 170609C00014000 C 06/09/17 14.0 0.00 0.10
RIG 170609C00014500 C 06/09/17 14.5 0.00 0.08
RIG 170609C00015000 C 06/09/17 15.0 0.00 0.05
RIG 170609C00015500 C 06/09/17 15.5 0.00 0.04
RIG 170609C00016000 C 06/09/17 16.0 0.00 0.02
RIG 170609C00016500 C 06/09/17 16.5 0.00 0.02
RIG 170609C00017000 C 06/09/17 17.0 0.00 0.02
RIG 170609C00017500 C 06/09/17 17.5 0.00 0.03
RIG 170609C00018000 C 06/09/17 18.0 0.00 0.03
RIG 170609C00018500 C 06/09/17 18.5 0.00 0.02
RIG 170609C00019000 C 06/09/17 19.0 0.00 0.02
RIG 170609C00019500 C 06/09/17 19.5 0.00 0.02
RIG 170609C00020000 C 06/09/17 20.0 0.00 0.03
RIG 170609C00020500 C 06/09/17 20.5 0.00 0.02
RIG 170609P00002500 P 06/09/17 2.5 0.00 0.02
RIG 170609P00005000 P 06/09/17 5.0 0.00 0.02
RIG 170609P00006000 P 06/09/17 6.0 0.00 0.02
RIG 170609P00006500 P 06/09/17 6.5 0.00 0.04
RIG 170609P00007000 P 06/09/17 7.0 0.00 0.03
RIG 170609P00007500 P 06/09/17 7.5 0.00 0.05
RIG 170609P00008000 P 06/09/17 8.0 0.00 0.08
RIG 170609P00008500 P 06/09/17 8.5 0.00 0.12
RIG 170609P00009000 P 06/09/17 9.0 0.05 0.15
RIG 170609P00009500 P 06/09/17 9.5 0.11 0.19
RIG 170609P00010000 P 06/09/17 10.0 0.20 0.27
RIG 170609P00010500 P 06/09/17 10.5 0.36 0.43
RIG 170609P00011000 P 06/09/17 11.0 0.58 0.65
RIG 170609P00011500 P 06/09/17 11.5 0.86 0.95
RIG 170609P00012000 P 06/09/17 12.0 1.13 1.31
RIG 170609P00012500 P 06/09/17 12.5 1.45 1.72
RIG 170609P00013000 P 06/09/17 13.0 1.75 2.18
RIG 170609P00013500 P 06/09/17 13.5 2.04 2.81
RIG 170609P00014000 P 06/09/17 14.0 2.48 3.20
RIG 170609P00014500 P 06/09/17 14.5 2.98 3.65
RIG 170609P00015000 P 06/09/17 15.0 3.60 4.15
RIG 170609P00015500 P 06/09/17 15.5 4.05 4.70
RIG 170609P00016000 P 06/09/17 16.0 4.55 5.15
RIG 170609P00016500 P 06/09/17 16.5 5.10 5.65
RIG 170609P00017000 P 06/09/17 17.0 5.60 6.15
RIG 170609P00017500 P 06/09/17 17.5 6.00 6.70
RIG 170609P00018000 P 06/09/17 18.0 6.45 7.20
RIG 170609P00018500 P 06/09/17 18.5 6.95 7.70
RIG 170609P00019000 P 06/09/17 19.0 7.40 8.20
RIG 170609P00019500 P 06/09/17 19.5 7.90 8.70
RIG 170609P00020000 P 06/09/17 20.0 8.40 9.20
RIG 170609P00020500 P 06/09/17 20.5 8.90 9.65
RIG 170616C00003000 C 06/16/17 3.0 7.90 8.35
RIG 170616C00004000 C 06/16/17 4.0 6.90 7.35
RIG 170616C00005000 C 06/16/17 5.0 5.90 6.25
RIG 170616C00006000 C 06/16/17 6.0 4.90 5.30
RIG 170616C00007000 C 06/16/17 7.0 3.90 4.30
RIG 170616C00008000 C 06/16/17 8.0 2.95 3.20
RIG 170616C00009000 C 06/16/17 9.0 2.05 2.40
RIG 170616C00010000 C 06/16/17 10.0 1.26 1.36
RIG 170616C00011000 C 06/16/17 11.0 0.65 0.72
RIG 170616C00012000 C 06/16/17 12.0 0.31 0.33
RIG 170616C00013000 C 06/16/17 13.0 0.12 0.14
RIG 170616C00014000 C 06/16/17 14.0 0.04 0.07
RIG 170616C00015000 C 06/16/17 15.0 0.02 0.04
RIG 170616C00016000 C 06/16/17 16.0 0.01 0.03
RIG 170616C00017000 C 06/16/17 17.0 0.00 0.02
RIG 170616C00018000 C 06/16/17 18.0 0.00 0.02
RIG 170616C00019000 C 06/16/17 19.0 0.00 0.02
RIG 170616P00003000 P 06/16/17 3.0 0.00 0.02
RIG 170616P00004000 P 06/16/17 4.0 0.00 0.02
RIG 170616P00005000 P 06/16/17 5.0 0.00 0.02
RIG 170616P00006000 P 06/16/17 6.0 0.00 0.03
RIG 170616P00007000 P 06/16/17 7.0 0.00 0.04
RIG 170616P00008000 P 06/16/17 8.0 0.03 0.06
RIG 170616P00009000 P 06/16/17 9.0 0.10 0.12
RIG 170616P00010000 P 06/16/17 10.0 0.29 0.31
RIG 170616P00011000 P 06/16/17 11.0 0.66 0.69
RIG 170616P00012000 P 06/16/17 12.0 1.24 1.33
RIG 170616P00013000 P 06/16/17 13.0 1.87 2.19
RIG 170616P00014000 P 06/16/17 14.0 2.80 3.15
RIG 170616P00015000 P 06/16/17 15.0 3.75 4.15
RIG 170616P00016000 P 06/16/17 16.0 4.70 5.10
RIG 170616P00017000 P 06/16/17 17.0 5.75 6.15
RIG 170616P00018000 P 06/16/17 18.0 6.65 7.20
RIG 170616P00019000 P 06/16/17 19.0 7.80 8.20
RIG 170818C00006000 C 08/18/17 6.0 4.90 5.45
RIG 170818C00007000 C 08/18/17 7.0 3.95 4.40
RIG 170818C00008000 C 08/18/17 8.0 2.99 3.45
RIG 170818C00009000 C 08/18/17 9.0 2.27 2.60
RIG 170818C00010000 C 08/18/17 10.0 1.56 1.66
RIG 170818C00011000 C 08/18/17 11.0 1.00 1.08
RIG 170818C00012000 C 08/18/17 12.0 0.60 0.67
RIG 170818C00013000 C 08/18/17 13.0 0.33 0.38
RIG 170818C00014000 C 08/18/17 14.0 0.18 0.21
RIG 170818C00015000 C 08/18/17 15.0 0.10 0.12
RIG 170818C00016000 C 08/18/17 16.0 0.05 0.07
RIG 170818C00017000 C 08/18/17 17.0 0.02 0.05
RIG 170818C00018000 C 08/18/17 18.0 0.01 0.04
RIG 170818C00019000 C 08/18/17 19.0 0.00 0.03
RIG 170818C00020000 C 08/18/17 20.0 0.00 0.03
RIG 170818C00021000 C 08/18/17 21.0 0.00 0.02
RIG 170818C00022000 C 08/18/17 22.0 0.00 0.03
RIG 170818C00023000 C 08/18/17 23.0 0.00 0.02
RIG 170818C00024000 C 08/18/17 24.0 0.00 0.02
RIG 170818C00025000 C 08/18/17 25.0 0.00 0.02
RIG 170818C00026000 C 08/18/17 26.0 0.00 0.02
RIG 170818C00027000 C 08/18/17 27.0 0.00 0.03
RIG 170818C00028000 C 08/18/17 28.0 0.00 0.02
RIG 170818P00006000 P 08/18/17 6.0 0.02 0.04
RIG 170818P00007000 P 08/18/17 7.0 0.06 0.08
RIG 170818P00008000 P 08/18/17 8.0 0.15 0.17
RIG 170818P00009000 P 08/18/17 9.0 0.30 0.35
RIG 170818P00010000 P 08/18/17 10.0 0.57 0.63
RIG 170818P00011000 P 08/18/17 11.0 1.00 1.04
RIG 170818P00012000 P 08/18/17 12.0 1.58 1.66
RIG 170818P00013000 P 08/18/17 13.0 2.30 2.35
RIG 170818P00014000 P 08/18/17 14.0 3.05 3.25
RIG 170818P00015000 P 08/18/17 15.0 3.85 4.20
RIG 170818P00016000 P 08/18/17 16.0 4.85 5.10
RIG 170818P00017000 P 08/18/17 17.0 5.65 6.20
RIG 170818P00018000 P 08/18/17 18.0 6.60 7.15
RIG 170818P00019000 P 08/18/17 19.0 7.70 8.20
RIG 170818P00020000 P 08/18/17 20.0 8.70 9.15
RIG 170818P00021000 P 08/18/17 21.0 9.55 10.15
RIG 170818P00022000 P 08/18/17 22.0 10.70 11.15
RIG 170818P00023000 P 08/18/17 23.0 11.70 12.10
RIG 170818P00024000 P 08/18/17 24.0 12.70 13.15
RIG 170818P00025000 P 08/18/17 25.0 13.60 14.15
RIG 170818P00026000 P 08/18/17 26.0 14.75 15.15
RIG 170818P00027000 P 08/18/17 27.0 15.70 16.15
RIG 170818P00028000 P 08/18/17 28.0 16.60 17.10
RIG 171117C00005000 C 11/17/17 5.0 5.90 6.45
RIG 171117C00006000 C 11/17/17 6.0 4.95 5.45
RIG 171117C00007000 C 11/17/17 7.0 4.05 4.55
RIG 171117C00008000 C 11/17/17 8.0 3.25 3.80
RIG 171117C00009000 C 11/17/17 9.0 2.51 2.68
RIG 171117C00010000 C 11/17/17 10.0 1.87 2.02
RIG 171117C00011000 C 11/17/17 11.0 1.33 1.49
RIG 171117C00012000 C 11/17/17 12.0 0.93 1.05
RIG 171117C00013000 C 11/17/17 13.0 0.62 0.71
RIG 171117C00014000 C 11/17/17 14.0 0.41 0.50
RIG 171117C00015000 C 11/17/17 15.0 0.28 0.33
RIG 171117C00016000 C 11/17/17 16.0 0.16 0.23
RIG 171117C00017000 C 11/17/17 17.0 0.12 0.15
RIG 171117C00018000 C 11/17/17 18.0 0.05 0.11
RIG 171117C00019000 C 11/17/17 19.0 0.04 0.08
RIG 171117C00020000 C 11/17/17 20.0 0.02 0.07
RIG 171117C00021000 C 11/17/17 21.0 0.01 0.06
RIG 171117C00022000 C 11/17/17 22.0 0.01 0.05
RIG 171117C00023000 C 11/17/17 23.0 0.00 0.04
RIG 171117P00005000 P 11/17/17 5.0 0.03 0.06
RIG 171117P00006000 P 11/17/17 6.0 0.05 0.14
RIG 171117P00007000 P 11/17/17 7.0 0.17 0.22
RIG 171117P00008000 P 11/17/17 8.0 0.33 0.38
RIG 171117P00009000 P 11/17/17 9.0 0.57 0.63
RIG 171117P00010000 P 11/17/17 10.0 0.92 0.98
RIG 171117P00011000 P 11/17/17 11.0 1.37 1.42
RIG 171117P00012000 P 11/17/17 12.0 1.92 1.99
RIG 171117P00013000 P 11/17/17 13.0 2.57 2.70
RIG 171117P00014000 P 11/17/17 14.0 3.30 3.45
RIG 171117P00015000 P 11/17/17 15.0 4.10 4.35
RIG 171117P00016000 P 11/17/17 16.0 4.95 5.25
RIG 171117P00017000 P 11/17/17 17.0 5.80 6.15
RIG 171117P00018000 P 11/17/17 18.0 6.55 7.20
RIG 171117P00019000 P 11/17/17 19.0 7.70 8.15
RIG 171117P00020000 P 11/17/17 20.0 8.55 9.15
RIG 171117P00021000 P 11/17/17 21.0 9.55 10.20
RIG 171117P00022000 P 11/17/17 22.0 10.30 11.40
RIG 171117P00023000 P 11/17/17 23.0 11.55 12.30
RIG 180119C00003000 C 01/19/18 3.0 7.75 8.25
RIG 180119C00005000 C 01/19/18 5.0 5.85 6.50
RIG 180119C00006000 C 01/19/18 6.0 5.05 5.50
RIG 180119C00007000 C 01/19/18 7.0 4.20 4.65
RIG 180119C00008000 C 01/19/18 8.0 3.40 3.90
RIG 180119C00009000 C 01/19/18 9.0 2.71 2.95
RIG 180119C00010000 C 01/19/18 10.0 2.13 2.27
RIG 180119C00011000 C 01/19/18 11.0 1.63 1.75
RIG 180119C00012000 C 01/19/18 12.0 1.20 1.32
RIG 180119C00013000 C 01/19/18 13.0 0.90 0.95
RIG 180119C00014000 C 01/19/18 14.0 0.62 0.71
RIG 180119C00015000 C 01/19/18 15.0 0.47 0.49
RIG 180119C00016000 C 01/19/18 16.0 0.31 0.36
RIG 180119C00017000 C 01/19/18 17.0 0.25 0.26
RIG 180119C00018000 C 01/19/18 18.0 0.13 0.19
RIG 180119C00019000 C 01/19/18 19.0 0.10 0.14
RIG 180119C00020000 C 01/19/18 20.0 0.10 0.11
RIG 180119C00021000 C 01/19/18 21.0 0.04 0.09
RIG 180119C00022000 C 01/19/18 22.0 0.05 0.11
RIG 180119C00023000 C 01/19/18 23.0 0.00 0.07
RIG 180119C00025000 C 01/19/18 25.0 0.03 0.04
RIG 180119C00027000 C 01/19/18 27.0 0.01 0.03
RIG 180119C00030000 C 01/19/18 30.0 0.01 0.04
RIG 180119P00003000 P 01/19/18 3.0 0.00 0.03
RIG 180119P00005000 P 01/19/18 5.0 0.06 0.10
RIG 180119P00006000 P 01/19/18 6.0 0.12 0.21
RIG 180119P00007000 P 01/19/18 7.0 0.25 0.30
RIG 180119P00008000 P 01/19/18 8.0 0.43 0.51
RIG 180119P00009000 P 01/19/18 9.0 0.71 0.79
RIG 180119P00010000 P 01/19/18 10.0 1.06 1.15
RIG 180119P00011000 P 01/19/18 11.0 1.55 1.62
RIG 180119P00012000 P 01/19/18 12.0 2.12 2.19
RIG 180119P00013000 P 01/19/18 13.0 2.78 2.85
RIG 180119P00014000 P 01/19/18 14.0 3.45 3.65
RIG 180119P00015000 P 01/19/18 15.0 4.25 4.45
RIG 180119P00016000 P 01/19/18 16.0 4.95 5.35
RIG 180119P00017000 P 01/19/18 17.0 5.95 6.35
RIG 180119P00018000 P 01/19/18 18.0 6.55 7.40
RIG 180119P00019000 P 01/19/18 19.0 7.55 8.30
RIG 180119P00020000 P 01/19/18 20.0 8.80 9.10
RIG 180119P00021000 P 01/19/18 21.0 9.55 10.20
RIG 180119P00022000 P 01/19/18 22.0 10.70 11.15
RIG 180119P00023000 P 01/19/18 23.0 11.15 12.45
RIG 180119P00025000 P 01/19/18 25.0 13.75 14.15
RIG 180119P00027000 P 01/19/18 27.0 15.65 16.10
RIG 180119P00030000 P 01/19/18 30.0 18.70 19.15
RIG 190118C00003000 C 01/18/19 3.0 7.75 8.55
RIG 190118C00005000 C 01/18/19 5.0 6.00 7.00
RIG 190118C00007000 C 01/18/19 7.0 4.70 5.40
RIG 190118C00010000 C 01/18/19 10.0 3.10 3.30
RIG 190118C00012000 C 01/18/19 12.0 2.26 2.40
RIG 190118C00015000 C 01/18/19 15.0 1.40 1.48
RIG 190118C00017000 C 01/18/19 17.0 0.94 1.09
RIG 190118C00020000 C 01/18/19 20.0 0.60 0.67
RIG 190118C00022000 C 01/18/19 22.0 0.27 0.61
RIG 190118C00025000 C 01/18/19 25.0 0.25 0.39
RIG 190118C00030000 C 01/18/19 30.0 0.12 0.20
RIG 190118P00003000 P 01/18/19 3.0 0.08 0.16
RIG 190118P00005000 P 01/18/19 5.0 0.33 0.38
RIG 190118P00007000 P 01/18/19 7.0 0.84 0.93
RIG 190118P00010000 P 01/18/19 10.0 2.01 2.14
RIG 190118P00012000 P 01/18/19 12.0 3.05 3.30
RIG 190118P00015000 P 01/18/19 15.0 5.05 5.35
RIG 190118P00017000 P 01/18/19 17.0 6.65 6.95
RIG 190118P00020000 P 01/18/19 20.0 9.20 9.50
RIG 190118P00022000 P 01/18/19 22.0 10.20 11.85
RIG 190118P00025000 P 01/18/19 25.0 13.65 14.25
RIG 190118P00030000 P 01/18/19 30.0 18.60 19.30

OPRA data is delayed 15 minutes.