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 (2015-05-08)Premium Content

Transocean Ltd (RIG)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150529C00008000 C 05/29/15 8.0 10.10 13.55
RIG 150529C00008500 C 05/29/15 8.5 9.50 13.25
RIG 150529C00009000 C 05/29/15 9.0 9.05 11.40
RIG 150529C00009500 C 05/29/15 9.5 8.50 12.25
RIG 150529C00010000 C 05/29/15 10.0 8.00 11.75
RIG 150529C00010500 C 05/29/15 10.5 7.50 11.05
RIG 150529C00011000 C 05/29/15 11.0 7.05 10.55
RIG 150529C00011500 C 05/29/15 11.5 6.60 9.90
RIG 150529C00012000 C 05/29/15 12.0 6.10 9.30
RIG 150529C00012500 C 05/29/15 12.5 6.35 7.85
RIG 150529C00013000 C 05/29/15 13.0 6.25 7.35
RIG 150529C00013500 C 05/29/15 13.5 5.75 6.90
RIG 150529C00014000 C 05/29/15 14.0 5.25 6.40
RIG 150529C00014500 C 05/29/15 14.5 4.45 5.90
RIG 150529C00015000 C 05/29/15 15.0 4.35 5.40
RIG 150529C00015500 C 05/29/15 15.5 3.85 4.90
RIG 150529C00016000 C 05/29/15 16.0 3.35 4.40
RIG 150529C00016500 C 05/29/15 16.5 2.90 3.85
RIG 150529C00017000 C 05/29/15 17.0 2.40 3.35
RIG 150529C00017500 C 05/29/15 17.5 2.00 2.86
RIG 150529C00018000 C 05/29/15 18.0 1.92 2.32
RIG 150529C00018500 C 05/29/15 18.5 1.50 1.86
RIG 150529C00019000 C 05/29/15 19.0 1.11 1.30
RIG 150529C00019500 C 05/29/15 19.5 0.69 0.80
RIG 150529C00020000 C 05/29/15 20.0 0.41 0.46
RIG 150529C00020500 C 05/29/15 20.5 0.21 0.25
RIG 150529C00021000 C 05/29/15 21.0 0.10 0.13
RIG 150529C00021500 C 05/29/15 21.5 0.04 0.07
RIG 150529C00022000 C 05/29/15 22.0 0.02 0.03
RIG 150529C00022500 C 05/29/15 22.5 0.00 0.04
RIG 150529C00023000 C 05/29/15 23.0 0.00 0.06
RIG 150529C00023500 C 05/29/15 23.5 0.00 0.15
RIG 150529C00024000 C 05/29/15 24.0 0.00 0.06
RIG 150529C00024500 C 05/29/15 24.5 0.00 0.50
RIG 150529C00025000 C 05/29/15 25.0 0.00 0.06
RIG 150529C00025500 C 05/29/15 25.5 0.00 0.36
RIG 150529C00026000 C 05/29/15 26.0 0.00 0.12
RIG 150529C00026500 C 05/29/15 26.5 0.00 0.50
RIG 150529C00027000 C 05/29/15 27.0 0.00 0.35
RIG 150529C00027500 C 05/29/15 27.5 0.00 0.50
RIG 150529C00028000 C 05/29/15 28.0 0.00 0.14
RIG 150529C00028500 C 05/29/15 28.5 0.00 0.13
RIG 150529P00008000 P 05/29/15 8.0 0.00 0.24
RIG 150529P00008500 P 05/29/15 8.5 0.00 0.50
RIG 150529P00009000 P 05/29/15 9.0 0.00 0.13
RIG 150529P00009500 P 05/29/15 9.5 0.00 0.50
RIG 150529P00010000 P 05/29/15 10.0 0.00 0.01
RIG 150529P00010500 P 05/29/15 10.5 0.00 0.01
RIG 150529P00011000 P 05/29/15 11.0 0.00 0.01
RIG 150529P00011500 P 05/29/15 11.5 0.00 0.01
RIG 150529P00012000 P 05/29/15 12.0 0.00 0.01
RIG 150529P00012500 P 05/29/15 12.5 0.00 0.01
RIG 150529P00013000 P 05/29/15 13.0 0.00 0.01
RIG 150529P00013500 P 05/29/15 13.5 0.00 0.01
RIG 150529P00014000 P 05/29/15 14.0 0.00 0.01
RIG 150529P00014500 P 05/29/15 14.5 0.00 0.05
RIG 150529P00015000 P 05/29/15 15.0 0.00 0.13
RIG 150529P00015500 P 05/29/15 15.5 0.00 0.13
RIG 150529P00016000 P 05/29/15 16.0 0.00 0.13
RIG 150529P00016500 P 05/29/15 16.5 0.01 0.13
RIG 150529P00017000 P 05/29/15 17.0 0.02 0.13
RIG 150529P00017500 P 05/29/15 17.5 0.02 0.06
RIG 150529P00018000 P 05/29/15 18.0 0.03 0.06
RIG 150529P00018500 P 05/29/15 18.5 0.07 0.09
RIG 150529P00019000 P 05/29/15 19.0 0.14 0.16
RIG 150529P00019500 P 05/29/15 19.5 0.26 0.29
RIG 150529P00020000 P 05/29/15 20.0 0.46 0.50
RIG 150529P00020500 P 05/29/15 20.5 0.69 0.85
RIG 150529P00021000 P 05/29/15 21.0 1.10 1.23
RIG 150529P00021500 P 05/29/15 21.5 1.48 1.68
RIG 150529P00022000 P 05/29/15 22.0 1.88 2.17
RIG 150529P00022500 P 05/29/15 22.5 2.37 2.65
RIG 150529P00023000 P 05/29/15 23.0 2.89 3.15
RIG 150529P00023500 P 05/29/15 23.5 3.35 3.70
RIG 150529P00024000 P 05/29/15 24.0 3.85 4.20
RIG 150529P00024500 P 05/29/15 24.5 4.35 4.70
RIG 150529P00025000 P 05/29/15 25.0 4.80 5.20
RIG 150529P00025500 P 05/29/15 25.5 5.30 5.75
RIG 150529P00026000 P 05/29/15 26.0 5.80 6.20
RIG 150529P00026500 P 05/29/15 26.5 6.30 6.75
RIG 150529P00027000 P 05/29/15 27.0 6.80 7.25
RIG 150529P00027500 P 05/29/15 27.5 7.05 8.10
RIG 150529P00028000 P 05/29/15 28.0 7.55 8.60
RIG 150529P00028500 P 05/29/15 28.5 8.10 8.85
RIG 150605C00009000 C 06/05/15 9.0 9.40 12.55
RIG 150605C00010000 C 06/05/15 10.0 7.95 11.60
RIG 150605C00010500 C 06/05/15 10.5 7.45 11.10
RIG 150605C00011000 C 06/05/15 11.0 7.00 10.55
RIG 150605C00011500 C 06/05/15 11.5 6.60 10.05
RIG 150605C00012000 C 06/05/15 12.0 6.05 9.55
RIG 150605C00012500 C 06/05/15 12.5 6.70 8.00
RIG 150605C00013000 C 06/05/15 13.0 6.15 7.50
RIG 150605C00013500 C 06/05/15 13.5 5.70 7.00
RIG 150605C00014000 C 06/05/15 14.0 5.25 6.50
RIG 150605C00014500 C 06/05/15 14.5 4.85 5.95
RIG 150605C00015000 C 06/05/15 15.0 4.40 5.45
RIG 150605C00015500 C 06/05/15 15.5 3.90 5.00
RIG 150605C00016000 C 06/05/15 16.0 3.40 4.45
RIG 150605C00016500 C 06/05/15 16.5 2.90 3.90
RIG 150605C00017000 C 06/05/15 17.0 2.40 3.35
RIG 150605C00017500 C 06/05/15 17.5 2.00 2.87
RIG 150605C00018000 C 06/05/15 18.0 2.09 2.39
RIG 150605C00018500 C 06/05/15 18.5 1.56 1.95
RIG 150605C00019000 C 06/05/15 19.0 1.27 1.42
RIG 150605C00019500 C 06/05/15 19.5 0.92 1.06
RIG 150605C00020000 C 06/05/15 20.0 0.69 0.77
RIG 150605C00020500 C 06/05/15 20.5 0.47 0.60
RIG 150605C00021000 C 06/05/15 21.0 0.31 0.38
RIG 150605C00021500 C 06/05/15 21.5 0.20 0.23
RIG 150605C00022000 C 06/05/15 22.0 0.13 0.19
RIG 150605C00022500 C 06/05/15 22.5 0.08 0.13
RIG 150605C00023000 C 06/05/15 23.0 0.03 0.10
RIG 150605C00023500 C 06/05/15 23.5 0.02 0.19
RIG 150605C00024000 C 06/05/15 24.0 0.01 0.12
RIG 150605C00024500 C 06/05/15 24.5 0.00 0.16
RIG 150605C00025000 C 06/05/15 25.0 0.00 0.10
RIG 150605C00025500 C 06/05/15 25.5 0.00 0.37
RIG 150605C00026000 C 06/05/15 26.0 0.00 0.14
RIG 150605C00026500 C 06/05/15 26.5 0.00 0.50
RIG 150605C00027000 C 06/05/15 27.0 0.00 0.35
RIG 150605C00027500 C 06/05/15 27.5 0.00 0.50
RIG 150605C00028000 C 06/05/15 28.0 0.00 0.15
RIG 150605C00028500 C 06/05/15 28.5 0.00 0.50
RIG 150605P00009000 P 06/05/15 9.0 0.00 0.15
RIG 150605P00010000 P 06/05/15 10.0 0.00 0.01
RIG 150605P00010500 P 06/05/15 10.5 0.00 0.01
RIG 150605P00011000 P 06/05/15 11.0 0.00 0.01
RIG 150605P00011500 P 06/05/15 11.5 0.00 0.01
RIG 150605P00012000 P 06/05/15 12.0 0.00 0.01
RIG 150605P00012500 P 06/05/15 12.5 0.00 0.01
RIG 150605P00013000 P 06/05/15 13.0 0.00 0.01
RIG 150605P00013500 P 06/05/15 13.5 0.00 0.05
RIG 150605P00014000 P 06/05/15 14.0 0.01 0.07
RIG 150605P00014500 P 06/05/15 14.5 0.01 0.03
RIG 150605P00015000 P 06/05/15 15.0 0.02 0.09
RIG 150605P00015500 P 06/05/15 15.5 0.03 0.12
RIG 150605P00016000 P 06/05/15 16.0 0.05 0.13
RIG 150605P00016500 P 06/05/15 16.5 0.04 0.12
RIG 150605P00017000 P 06/05/15 17.0 0.06 0.12
RIG 150605P00017500 P 06/05/15 17.5 0.09 0.17
RIG 150605P00018000 P 06/05/15 18.0 0.15 0.22
RIG 150605P00018500 P 06/05/15 18.5 0.24 0.32
RIG 150605P00019000 P 06/05/15 19.0 0.35 0.45
RIG 150605P00019500 P 06/05/15 19.5 0.51 0.65
RIG 150605P00020000 P 06/05/15 20.0 0.78 0.87
RIG 150605P00020500 P 06/05/15 20.5 0.98 1.48
RIG 150605P00021000 P 06/05/15 21.0 1.29 1.64
RIG 150605P00021500 P 06/05/15 21.5 1.66 2.38
RIG 150605P00022000 P 06/05/15 22.0 2.06 2.96
RIG 150605P00022500 P 06/05/15 22.5 2.41 3.40
RIG 150605P00023000 P 06/05/15 23.0 2.97 3.45
RIG 150605P00023500 P 06/05/15 23.5 3.35 4.35
RIG 150605P00024000 P 06/05/15 24.0 3.90 4.85
RIG 150605P00024500 P 06/05/15 24.5 4.35 5.35
RIG 150605P00025000 P 06/05/15 25.0 4.80 6.00
RIG 150605P00025500 P 06/05/15 25.5 5.35 6.45
RIG 150605P00026000 P 06/05/15 26.0 5.80 6.95
RIG 150605P00026500 P 06/05/15 26.5 6.30 7.45
RIG 150605P00027000 P 06/05/15 27.0 6.75 7.95
RIG 150605P00027500 P 06/05/15 27.5 7.25 8.45
RIG 150605P00028000 P 06/05/15 28.0 7.75 8.95
RIG 150605P00028500 P 06/05/15 28.5 8.30 9.45
RIG 150612C00009000 C 06/12/15 9.0 9.10 12.55
RIG 150612C00010000 C 06/12/15 10.0 8.05 10.45
RIG 150612C00010500 C 06/12/15 10.5 7.85 11.05
RIG 150612C00011000 C 06/12/15 11.0 7.25 9.75
RIG 150612C00011500 C 06/12/15 11.5 6.50 10.05
RIG 150612C00012000 C 06/12/15 12.0 5.95 8.55
RIG 150612C00012500 C 06/12/15 12.5 6.55 8.00
RIG 150612C00013000 C 06/12/15 13.0 6.00 7.55
RIG 150612C00013500 C 06/12/15 13.5 5.55 7.00
RIG 150612C00014000 C 06/12/15 14.0 5.15 6.40
RIG 150612C00014500 C 06/12/15 14.5 4.70 6.00
RIG 150612C00015000 C 06/12/15 15.0 4.30 5.50
RIG 150612C00015500 C 06/12/15 15.5 3.90 5.05
RIG 150612C00016000 C 06/12/15 16.0 3.40 4.35
RIG 150612C00016500 C 06/12/15 16.5 2.90 3.85
RIG 150612C00017000 C 06/12/15 17.0 2.49 3.35
RIG 150612C00017500 C 06/12/15 17.5 2.57 2.89
RIG 150612C00018000 C 06/12/15 18.0 2.03 2.43
RIG 150612C00018500 C 06/12/15 18.5 1.66 1.84
RIG 150612C00019000 C 06/12/15 19.0 1.35 1.53
RIG 150612C00019500 C 06/12/15 19.5 0.98 1.16
RIG 150612C00020000 C 06/12/15 20.0 0.80 0.88
RIG 150612C00020500 C 06/12/15 20.5 0.55 0.74
RIG 150612C00021000 C 06/12/15 21.0 0.42 0.48
RIG 150612C00021500 C 06/12/15 21.5 0.29 0.34
RIG 150612C00022000 C 06/12/15 22.0 0.19 0.25
RIG 150612C00022500 C 06/12/15 22.5 0.11 0.20
RIG 150612C00023000 C 06/12/15 23.0 0.09 0.14
RIG 150612C00023500 C 06/12/15 23.5 0.06 0.11
RIG 150612C00024000 C 06/12/15 24.0 0.01 0.12
RIG 150612C00024500 C 06/12/15 24.5 0.01 0.15
RIG 150612C00025000 C 06/12/15 25.0 0.01 0.14
RIG 150612C00025500 C 06/12/15 25.5 0.01 0.14
RIG 150612C00026000 C 06/12/15 26.0 0.00 0.12
RIG 150612C00026500 C 06/12/15 26.5 0.00 0.16
RIG 150612C00027000 C 06/12/15 27.0 0.00 0.35
RIG 150612C00027500 C 06/12/15 27.5 0.00 0.50
RIG 150612C00028000 C 06/12/15 28.0 0.00 0.14
RIG 150612C00028500 C 06/12/15 28.5 0.00 0.50
RIG 150612P00009000 P 06/12/15 9.0 0.00 0.13
RIG 150612P00010000 P 06/12/15 10.0 0.00 0.01
RIG 150612P00010500 P 06/12/15 10.5 0.00 0.01
RIG 150612P00011000 P 06/12/15 11.0 0.00 0.01
RIG 150612P00011500 P 06/12/15 11.5 0.00 0.01
RIG 150612P00012000 P 06/12/15 12.0 0.00 0.01
RIG 150612P00012500 P 06/12/15 12.5 0.00 0.15
RIG 150612P00013000 P 06/12/15 13.0 0.01 0.14
RIG 150612P00013500 P 06/12/15 13.5 0.01 0.17
RIG 150612P00014000 P 06/12/15 14.0 0.02 0.16
RIG 150612P00014500 P 06/12/15 14.5 0.03 0.13
RIG 150612P00015000 P 06/12/15 15.0 0.04 0.18
RIG 150612P00015500 P 06/12/15 15.5 0.03 0.20
RIG 150612P00016000 P 06/12/15 16.0 0.08 0.13
RIG 150612P00016500 P 06/12/15 16.5 0.10 0.19
RIG 150612P00017000 P 06/12/15 17.0 0.13 0.21
RIG 150612P00017500 P 06/12/15 17.5 0.18 0.27
RIG 150612P00018000 P 06/12/15 18.0 0.26 0.36
RIG 150612P00018500 P 06/12/15 18.5 0.38 0.44
RIG 150612P00019000 P 06/12/15 19.0 0.51 0.60
RIG 150612P00019500 P 06/12/15 19.5 0.68 0.82
RIG 150612P00020000 P 06/12/15 20.0 0.91 1.05
RIG 150612P00020500 P 06/12/15 20.5 1.18 1.37
RIG 150612P00021000 P 06/12/15 21.0 1.50 1.80
RIG 150612P00021500 P 06/12/15 21.5 1.87 2.30
RIG 150612P00022000 P 06/12/15 22.0 2.01 2.81
RIG 150612P00022500 P 06/12/15 22.5 2.64 3.50
RIG 150612P00023000 P 06/12/15 23.0 3.05 3.75
RIG 150612P00023500 P 06/12/15 23.5 3.45 4.45
RIG 150612P00024000 P 06/12/15 24.0 3.95 4.95
RIG 150612P00024500 P 06/12/15 24.5 4.40 5.40
RIG 150612P00025000 P 06/12/15 25.0 4.90 6.05
RIG 150612P00025500 P 06/12/15 25.5 5.40 6.50
RIG 150612P00026000 P 06/12/15 26.0 5.90 7.00
RIG 150612P00026500 P 06/12/15 26.5 6.40 7.50
RIG 150612P00027000 P 06/12/15 27.0 6.90 8.00
RIG 150612P00027500 P 06/12/15 27.5 7.40 8.50
RIG 150612P00028000 P 06/12/15 28.0 7.90 9.00
RIG 150612P00028500 P 06/12/15 28.5 8.40 9.45
RIG 150619C00008000 C 06/19/15 8.0 11.40 12.35
RIG 150619C00009000 C 06/19/15 9.0 8.95 12.60
RIG 150619C00010000 C 06/19/15 10.0 9.60 10.40
RIG 150619C00011000 C 06/19/15 11.0 7.50 10.25
RIG 150619C00012000 C 06/19/15 12.0 6.10 8.45
RIG 150619C00012500 C 06/19/15 12.5 6.75 7.95
RIG 150619C00013000 C 06/19/15 13.0 6.25 7.40
RIG 150619C00013500 C 06/19/15 13.5 5.75 6.95
RIG 150619C00014000 C 06/19/15 14.0 5.65 6.35
RIG 150619C00014500 C 06/19/15 14.5 4.90 5.95
RIG 150619C00015000 C 06/19/15 15.0 4.65 5.35
RIG 150619C00015500 C 06/19/15 15.5 3.90 4.95
RIG 150619C00016000 C 06/19/15 16.0 4.00 4.35
RIG 150619C00016500 C 06/19/15 16.5 2.90 3.85
RIG 150619C00017000 C 06/19/15 17.0 2.97 3.30
RIG 150619C00017500 C 06/19/15 17.5 2.47 2.95
RIG 150619C00018000 C 06/19/15 18.0 1.97 2.49
RIG 150619C00018500 C 06/19/15 18.5 1.73 2.07
RIG 150619C00019000 C 06/19/15 19.0 1.48 1.63
RIG 150619C00019500 C 06/19/15 19.5 1.18 1.35
RIG 150619C00020000 C 06/19/15 20.0 0.94 0.98
RIG 150619C00020500 C 06/19/15 20.5 0.72 0.81
RIG 150619C00021000 C 06/19/15 21.0 0.54 0.60
RIG 150619C00021500 C 06/19/15 21.5 0.40 0.46
RIG 150619C00022000 C 06/19/15 22.0 0.29 0.34
RIG 150619C00022500 C 06/19/15 22.5 0.21 0.25
RIG 150619C00023000 C 06/19/15 23.0 0.15 0.20
RIG 150619C00023500 C 06/19/15 23.5 0.10 0.16
RIG 150619C00024000 C 06/19/15 24.0 0.08 0.12
RIG 150619C00024500 C 06/19/15 24.5 0.05 0.09
RIG 150619C00025000 C 06/19/15 25.0 0.05 0.06
RIG 150619C00025500 C 06/19/15 25.5 0.03 0.06
RIG 150619C00026000 C 06/19/15 26.0 0.02 0.06
RIG 150619C00026500 C 06/19/15 26.5 0.01 0.06
RIG 150619C00027000 C 06/19/15 27.0 0.01 0.07
RIG 150619C00027500 C 06/19/15 27.5 0.00 0.06
RIG 150619C00028000 C 06/19/15 28.0 0.00 0.05
RIG 150619C00028500 C 06/19/15 28.5 0.00 0.05
RIG 150619P00008000 P 06/19/15 8.0 0.00 0.04
RIG 150619P00009000 P 06/19/15 9.0 0.00 0.05
RIG 150619P00010000 P 06/19/15 10.0 0.00 0.04
RIG 150619P00011000 P 06/19/15 11.0 0.00 0.02
RIG 150619P00012000 P 06/19/15 12.0 0.00 0.05
RIG 150619P00012500 P 06/19/15 12.5 0.01 0.08
RIG 150619P00013000 P 06/19/15 13.0 0.03 0.05
RIG 150619P00013500 P 06/19/15 13.5 0.02 0.09
RIG 150619P00014000 P 06/19/15 14.0 0.03 0.07
RIG 150619P00014500 P 06/19/15 14.5 0.04 0.13
RIG 150619P00015000 P 06/19/15 15.0 0.06 0.12
RIG 150619P00015500 P 06/19/15 15.5 0.09 0.15
RIG 150619P00016000 P 06/19/15 16.0 0.13 0.15
RIG 150619P00016500 P 06/19/15 16.5 0.16 0.22
RIG 150619P00017000 P 06/19/15 17.0 0.22 0.27
RIG 150619P00017500 P 06/19/15 17.5 0.30 0.37
RIG 150619P00018000 P 06/19/15 18.0 0.44 0.45
RIG 150619P00018500 P 06/19/15 18.5 0.55 0.61
RIG 150619P00019000 P 06/19/15 19.0 0.71 0.75
RIG 150619P00019500 P 06/19/15 19.5 0.87 0.98
RIG 150619P00020000 P 06/19/15 20.0 1.15 1.22
RIG 150619P00020500 P 06/19/15 20.5 1.37 1.52
RIG 150619P00021000 P 06/19/15 21.0 1.65 1.82
RIG 150619P00021500 P 06/19/15 21.5 1.98 2.24
RIG 150619P00022000 P 06/19/15 22.0 2.42 2.57
RIG 150619P00022500 P 06/19/15 22.5 2.71 3.35
RIG 150619P00023000 P 06/19/15 23.0 3.25 3.45
RIG 150619P00023500 P 06/19/15 23.5 3.55 4.25
RIG 150619P00024000 P 06/19/15 24.0 4.10 4.55
RIG 150619P00024500 P 06/19/15 24.5 4.50 5.45
RIG 150619P00025000 P 06/19/15 25.0 5.05 5.45
RIG 150619P00025500 P 06/19/15 25.5 5.50 6.55
RIG 150619P00026000 P 06/19/15 26.0 6.05 6.70
RIG 150619P00026500 P 06/19/15 26.5 6.40 7.55
RIG 150619P00027000 P 06/19/15 27.0 7.05 7.65
RIG 150619P00027500 P 06/19/15 27.5 7.40 8.50
RIG 150619P00028000 P 06/19/15 28.0 8.00 8.75
RIG 150619P00028500 P 06/19/15 28.5 8.50 9.00
RIG 150626C00010000 C 06/26/15 10.0 8.10 11.55
RIG 150626C00011000 C 06/26/15 11.0 8.30 9.75
RIG 150626C00012000 C 06/26/15 12.0 6.95 8.75
RIG 150626C00012500 C 06/26/15 12.5 7.30 8.10
RIG 150626C00013000 C 06/26/15 13.0 6.80 7.60
RIG 150626C00013500 C 06/26/15 13.5 6.30 7.10
RIG 150626C00014000 C 06/26/15 14.0 5.80 6.55
RIG 150626C00014500 C 06/26/15 14.5 5.30 6.05
RIG 150626C00015000 C 06/26/15 15.0 4.80 5.75
RIG 150626C00015500 C 06/26/15 15.5 4.30 5.25
RIG 150626C00016000 C 06/26/15 16.0 4.00 4.35
RIG 150626C00016500 C 06/26/15 16.5 3.45 3.85
RIG 150626C00017000 C 06/26/15 17.0 2.97 3.40
RIG 150626C00017500 C 06/26/15 17.5 2.47 2.90
RIG 150626C00018000 C 06/26/15 18.0 1.86 2.52
RIG 150626C00018500 C 06/26/15 18.5 1.83 2.10
RIG 150626C00019000 C 06/26/15 19.0 1.51 1.74
RIG 150626C00019500 C 06/26/15 19.5 1.19 1.42
RIG 150626C00020000 C 06/26/15 20.0 0.97 1.18
RIG 150626C00020500 C 06/26/15 20.5 0.76 0.92
RIG 150626C00021000 C 06/26/15 21.0 0.57 0.68
RIG 150626C00021500 C 06/26/15 21.5 0.40 0.58
RIG 150626C00022000 C 06/26/15 22.0 0.32 0.40
RIG 150626C00022500 C 06/26/15 22.5 0.20 0.36
RIG 150626C00023000 C 06/26/15 23.0 0.13 0.28
RIG 150626C00023500 C 06/26/15 23.5 0.11 0.19
RIG 150626C00024000 C 06/26/15 24.0 0.06 0.15
RIG 150626C00024500 C 06/26/15 24.5 0.06 0.12
RIG 150626C00025000 C 06/26/15 25.0 0.04 0.10
RIG 150626C00025500 C 06/26/15 25.5 0.03 0.18
RIG 150626C00026000 C 06/26/15 26.0 0.02 0.10
RIG 150626C00026500 C 06/26/15 26.5 0.02 0.07
RIG 150626C00027000 C 06/26/15 27.0 0.01 0.07
RIG 150626C00027500 C 06/26/15 27.5 0.01 0.09
RIG 150626C00028000 C 06/26/15 28.0 0.01 0.09
RIG 150626C00028500 C 06/26/15 28.5 0.00 0.15
RIG 150626P00010000 P 06/26/15 10.0 0.00 0.17
RIG 150626P00011000 P 06/26/15 11.0 0.01 0.16
RIG 150626P00012000 P 06/26/15 12.0 0.01 0.18
RIG 150626P00012500 P 06/26/15 12.5 0.02 0.13
RIG 150626P00013000 P 06/26/15 13.0 0.02 0.22
RIG 150626P00013500 P 06/26/15 13.5 0.04 0.15
RIG 150626P00014000 P 06/26/15 14.0 0.05 0.17
RIG 150626P00014500 P 06/26/15 14.5 0.02 0.27
RIG 150626P00015000 P 06/26/15 15.0 0.11 0.21
RIG 150626P00015500 P 06/26/15 15.5 0.08 0.42
RIG 150626P00016000 P 06/26/15 16.0 0.16 0.41
RIG 150626P00016500 P 06/26/15 16.5 0.20 0.40
RIG 150626P00017000 P 06/26/15 17.0 0.26 0.36
RIG 150626P00017500 P 06/26/15 17.5 0.34 0.48
RIG 150626P00018000 P 06/26/15 18.0 0.44 0.60
RIG 150626P00018500 P 06/26/15 18.5 0.57 0.74
RIG 150626P00019000 P 06/26/15 19.0 0.72 0.90
RIG 150626P00019500 P 06/26/15 19.5 0.90 1.12
RIG 150626P00020000 P 06/26/15 20.0 1.20 1.38
RIG 150626P00020500 P 06/26/15 20.5 1.41 2.05
RIG 150626P00021000 P 06/26/15 21.0 1.71 2.38
RIG 150626P00021500 P 06/26/15 21.5 2.00 2.90
RIG 150626P00022000 P 06/26/15 22.0 2.34 3.25
RIG 150626P00022500 P 06/26/15 22.5 2.74 3.70
RIG 150626P00023000 P 06/26/15 23.0 3.20 4.15
RIG 150626P00023500 P 06/26/15 23.5 3.45 4.60
RIG 150626P00024000 P 06/26/15 24.0 3.90 5.05
RIG 150626P00024500 P 06/26/15 24.5 4.55 5.55
RIG 150626P00025000 P 06/26/15 25.0 5.05 5.80
RIG 150626P00025500 P 06/26/15 25.5 5.55 6.60
RIG 150626P00026000 P 06/26/15 26.0 6.05 7.10
RIG 150626P00026500 P 06/26/15 26.5 6.50 7.60
RIG 150626P00027000 P 06/26/15 27.0 6.75 8.10
RIG 150626P00027500 P 06/26/15 27.5 7.50 8.55
RIG 150626P00028000 P 06/26/15 28.0 7.95 9.10
RIG 150626P00028500 P 06/26/15 28.5 8.45 9.55
RIG 150702C00010000 C 07/02/15 10.0 8.35 11.30
RIG 150702C00011000 C 07/02/15 11.0 7.00 10.55
RIG 150702C00012000 C 07/02/15 12.0 6.40 8.50
RIG 150702C00012500 C 07/02/15 12.5 6.70 8.10
RIG 150702C00013000 C 07/02/15 13.0 6.25 7.60
RIG 150702C00013500 C 07/02/15 13.5 5.75 6.90
RIG 150702C00014000 C 07/02/15 14.0 5.20 6.40
RIG 150702C00014500 C 07/02/15 14.5 4.85 5.90
RIG 150702C00015000 C 07/02/15 15.0 4.40 5.45
RIG 150702C00015500 C 07/02/15 15.5 3.90 4.85
RIG 150702C00016000 C 07/02/15 16.0 3.45 4.35
RIG 150702C00016500 C 07/02/15 16.5 3.45 4.05
RIG 150702C00017000 C 07/02/15 17.0 2.97 3.40
RIG 150702C00017500 C 07/02/15 17.5 2.47 2.99
RIG 150702C00018000 C 07/02/15 18.0 2.00 2.62
RIG 150702C00018500 C 07/02/15 18.5 1.88 2.18
RIG 150702C00019000 C 07/02/15 19.0 1.49 1.83
RIG 150702C00019500 C 07/02/15 19.5 1.22 1.53
RIG 150702C00020000 C 07/02/15 20.0 1.03 1.16
RIG 150702C00020500 C 07/02/15 20.5 0.79 1.02
RIG 150702C00021000 C 07/02/15 21.0 0.60 0.82
RIG 150702C00021500 C 07/02/15 21.5 0.33 0.66
RIG 150702C00022000 C 07/02/15 22.0 0.40 0.51
RIG 150702C00022500 C 07/02/15 22.5 0.16 0.43
RIG 150702C00023000 C 07/02/15 23.0 0.17 0.30
RIG 150702C00023500 C 07/02/15 23.5 0.07 0.24
RIG 150702C00024000 C 07/02/15 24.0 0.11 0.19
RIG 150702C00024500 C 07/02/15 24.5 0.06 0.15
RIG 150702C00025000 C 07/02/15 25.0 0.04 0.12
RIG 150702C00025500 C 07/02/15 25.5 0.04 0.18
RIG 150702C00026000 C 07/02/15 26.0 0.03 0.20
RIG 150702C00026500 C 07/02/15 26.5 0.02 0.09
RIG 150702C00027000 C 07/02/15 27.0 0.02 0.17
RIG 150702C00027500 C 07/02/15 27.5 0.01 0.09
RIG 150702C00028000 C 07/02/15 28.0 0.01 0.08
RIG 150702C00028500 C 07/02/15 28.5 0.01 0.14
RIG 150702P00010000 P 07/02/15 10.0 0.00 0.16
RIG 150702P00011000 P 07/02/15 11.0 0.01 0.14
RIG 150702P00012000 P 07/02/15 12.0 0.02 0.15
RIG 150702P00012500 P 07/02/15 12.5 0.02 0.14
RIG 150702P00013000 P 07/02/15 13.0 0.02 0.19
RIG 150702P00013500 P 07/02/15 13.5 0.03 0.18
RIG 150702P00014000 P 07/02/15 14.0 0.06 0.20
RIG 150702P00014500 P 07/02/15 14.5 0.06 0.29
RIG 150702P00015000 P 07/02/15 15.0 0.13 0.24
RIG 150702P00015500 P 07/02/15 15.5 0.12 0.42
RIG 150702P00016000 P 07/02/15 16.0 0.19 0.39
RIG 150702P00016500 P 07/02/15 16.5 0.25 0.45
RIG 150702P00017000 P 07/02/15 17.0 0.32 0.66
RIG 150702P00017500 P 07/02/15 17.5 0.41 0.53
RIG 150702P00018000 P 07/02/15 18.0 0.53 0.66
RIG 150702P00018500 P 07/02/15 18.5 0.65 0.92
RIG 150702P00019000 P 07/02/15 19.0 0.82 1.00
RIG 150702P00019500 P 07/02/15 19.5 1.03 1.26
RIG 150702P00020000 P 07/02/15 20.0 1.29 1.49
RIG 150702P00020500 P 07/02/15 20.5 1.52 1.76
RIG 150702P00021000 P 07/02/15 21.0 1.82 2.50
RIG 150702P00021500 P 07/02/15 21.5 2.15 3.00
RIG 150702P00022000 P 07/02/15 22.0 2.57 3.35
RIG 150702P00022500 P 07/02/15 22.5 2.87 3.75
RIG 150702P00023000 P 07/02/15 23.0 3.30 4.20
RIG 150702P00023500 P 07/02/15 23.5 3.75 4.65
RIG 150702P00024000 P 07/02/15 24.0 4.20 5.15
RIG 150702P00024500 P 07/02/15 24.5 4.55 5.60
RIG 150702P00025000 P 07/02/15 25.0 5.20 6.15
RIG 150702P00025500 P 07/02/15 25.5 5.50 6.65
RIG 150702P00026000 P 07/02/15 26.0 6.15 7.15
RIG 150702P00026500 P 07/02/15 26.5 6.45 7.65
RIG 150702P00027000 P 07/02/15 27.0 7.10 8.10
RIG 150702P00027500 P 07/02/15 27.5 7.55 8.70
RIG 150702P00028000 P 07/02/15 28.0 8.05 9.15
RIG 150702P00028500 P 07/02/15 28.5 8.45 9.65
RIG 150717C00012000 C 07/17/15 12.0 8.00 8.40
RIG 150717C00013000 C 07/17/15 13.0 6.95 7.35
RIG 150717C00014000 C 07/17/15 14.0 5.95 6.35
RIG 150717C00015000 C 07/17/15 15.0 4.45 5.35
RIG 150717C00016000 C 07/17/15 16.0 3.50 4.35
RIG 150717C00017000 C 07/17/15 17.0 2.86 3.45
RIG 150717C00018000 C 07/17/15 18.0 2.46 2.64
RIG 150717C00019000 C 07/17/15 19.0 1.78 1.99
RIG 150717C00020000 C 07/17/15 20.0 1.26 1.35
RIG 150717C00021000 C 07/17/15 21.0 0.86 0.92
RIG 150717C00022000 C 07/17/15 22.0 0.55 0.66
RIG 150717C00023000 C 07/17/15 23.0 0.35 0.44
RIG 150717C00024000 C 07/17/15 24.0 0.22 0.27
RIG 150717C00025000 C 07/17/15 25.0 0.13 0.16
RIG 150717C00026000 C 07/17/15 26.0 0.05 0.13
RIG 150717C00027000 C 07/17/15 27.0 0.05 0.11
RIG 150717C00028000 C 07/17/15 28.0 0.03 0.08
RIG 150717C00029000 C 07/17/15 29.0 0.02 0.06
RIG 150717C00030000 C 07/17/15 30.0 0.01 0.06
RIG 150717P00012000 P 07/17/15 12.0 0.04 0.12
RIG 150717P00013000 P 07/17/15 13.0 0.07 0.13
RIG 150717P00014000 P 07/17/15 14.0 0.12 0.15
RIG 150717P00015000 P 07/17/15 15.0 0.20 0.24
RIG 150717P00016000 P 07/17/15 16.0 0.33 0.38
RIG 150717P00017000 P 07/17/15 17.0 0.51 0.58
RIG 150717P00018000 P 07/17/15 18.0 0.77 0.85
RIG 150717P00019000 P 07/17/15 19.0 1.13 1.22
RIG 150717P00020000 P 07/17/15 20.0 1.61 1.68
RIG 150717P00021000 P 07/17/15 21.0 2.13 2.43
RIG 150717P00022000 P 07/17/15 22.0 2.79 3.05
RIG 150717P00023000 P 07/17/15 23.0 3.55 4.40
RIG 150717P00024000 P 07/17/15 24.0 4.45 5.05
RIG 150717P00025000 P 07/17/15 25.0 5.35 6.00
RIG 150717P00026000 P 07/17/15 26.0 6.30 6.90
RIG 150717P00027000 P 07/17/15 27.0 7.25 8.20
RIG 150717P00028000 P 07/17/15 28.0 8.20 9.20
RIG 150717P00029000 P 07/17/15 29.0 9.20 10.20
RIG 150717P00030000 P 07/17/15 30.0 10.10 11.05
RIG 150821C00004000 C 08/21/15 4.0 15.05 16.45
RIG 150821C00005000 C 08/21/15 5.0 12.95 16.55
RIG 150821C00006000 C 08/21/15 6.0 12.05 15.10
RIG 150821C00007000 C 08/21/15 7.0 11.45 13.45
RIG 150821C00008000 C 08/21/15 8.0 11.65 12.35
RIG 150821C00009000 C 08/21/15 9.0 9.00 12.55
RIG 150821C00010000 C 08/21/15 10.0 8.40 11.05
RIG 150821C00011000 C 08/21/15 11.0 7.40 10.45
RIG 150821C00012000 C 08/21/15 12.0 6.40 8.70
RIG 150821C00013000 C 08/21/15 13.0 6.95 7.40
RIG 150821C00014000 C 08/21/15 14.0 5.65 6.35
RIG 150821C00015000 C 08/21/15 15.0 4.75 5.35
RIG 150821C00016000 C 08/21/15 16.0 3.70 4.45
RIG 150821C00017000 C 08/21/15 17.0 3.35 3.65
RIG 150821C00018000 C 08/21/15 18.0 2.67 2.95
RIG 150821C00019000 C 08/21/15 19.0 2.06 2.31
RIG 150821C00020000 C 08/21/15 20.0 1.60 1.75
RIG 150821C00021000 C 08/21/15 21.0 1.19 1.30
RIG 150821C00022000 C 08/21/15 22.0 0.88 0.99
RIG 150821C00023000 C 08/21/15 23.0 0.54 0.71
RIG 150821C00024000 C 08/21/15 24.0 0.40 0.50
RIG 150821C00025000 C 08/21/15 25.0 0.30 0.38
RIG 150821C00026000 C 08/21/15 26.0 0.18 0.28
RIG 150821C00027000 C 08/21/15 27.0 0.12 0.21
RIG 150821C00028000 C 08/21/15 28.0 0.10 0.16
RIG 150821C00029000 C 08/21/15 29.0 0.06 0.14
RIG 150821C00030000 C 08/21/15 30.0 0.05 0.10
RIG 150821C00031000 C 08/21/15 31.0 0.03 0.11
RIG 150821C00032000 C 08/21/15 32.0 0.02 0.10
RIG 150821C00033000 C 08/21/15 33.0 0.02 0.07
RIG 150821C00034000 C 08/21/15 34.0 0.01 0.08
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.05
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.07
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.07
RIG 150821P00004000 P 08/21/15 4.0 0.00 0.04
RIG 150821P00005000 P 08/21/15 5.0 0.00 0.04
RIG 150821P00006000 P 08/21/15 6.0 0.00 0.05
RIG 150821P00007000 P 08/21/15 7.0 0.00 0.06
RIG 150821P00008000 P 08/21/15 8.0 0.00 0.05
RIG 150821P00009000 P 08/21/15 9.0 0.02 0.07
RIG 150821P00010000 P 08/21/15 10.0 0.05 0.09
RIG 150821P00011000 P 08/21/15 11.0 0.09 0.11
RIG 150821P00012000 P 08/21/15 12.0 0.12 0.17
RIG 150821P00013000 P 08/21/15 13.0 0.20 0.30
RIG 150821P00014000 P 08/21/15 14.0 0.30 0.37
RIG 150821P00015000 P 08/21/15 15.0 0.44 0.50
RIG 150821P00016000 P 08/21/15 16.0 0.63 0.73
RIG 150821P00017000 P 08/21/15 17.0 0.89 1.00
RIG 150821P00018000 P 08/21/15 18.0 1.26 1.34
RIG 150821P00019000 P 08/21/15 19.0 1.63 1.76
RIG 150821P00020000 P 08/21/15 20.0 2.12 2.27
RIG 150821P00021000 P 08/21/15 21.0 2.70 3.00
RIG 150821P00022000 P 08/21/15 22.0 3.35 3.70
RIG 150821P00023000 P 08/21/15 23.0 4.10 4.65
RIG 150821P00024000 P 08/21/15 24.0 4.90 5.75
RIG 150821P00025000 P 08/21/15 25.0 5.75 6.40
RIG 150821P00026000 P 08/21/15 26.0 6.70 7.60
RIG 150821P00027000 P 08/21/15 27.0 7.60 8.30
RIG 150821P00028000 P 08/21/15 28.0 8.50 9.50
RIG 150821P00029000 P 08/21/15 29.0 9.45 10.15
RIG 150821P00030000 P 08/21/15 30.0 10.50 11.20
RIG 150821P00031000 P 08/21/15 31.0 11.50 12.10
RIG 150821P00032000 P 08/21/15 32.0 12.45 13.15
RIG 150821P00033000 P 08/21/15 33.0 13.45 14.25
RIG 150821P00034000 P 08/21/15 34.0 14.35 15.75
RIG 150821P00035000 P 08/21/15 35.0 15.45 16.15
RIG 150821P00036000 P 08/21/15 36.0 16.35 17.95
RIG 150821P00037000 P 08/21/15 37.0 17.35 18.20
RIG 151120C00003000 C 11/20/15 3.0 15.00 18.15
RIG 151120C00004000 C 11/20/15 4.0 14.35 17.45
RIG 151120C00005000 C 11/20/15 5.0 13.00 16.55
RIG 151120C00006000 C 11/20/15 6.0 12.00 15.55
RIG 151120C00007000 C 11/20/15 7.0 11.40 13.45
RIG 151120C00008000 C 11/20/15 8.0 10.40 12.45
RIG 151120C00009000 C 11/20/15 9.0 9.40 12.50
RIG 151120C00010000 C 11/20/15 10.0 8.40 11.05
RIG 151120C00011000 C 11/20/15 11.0 7.40 10.40
RIG 151120C00012000 C 11/20/15 12.0 6.40 8.95
RIG 151120C00013000 C 11/20/15 13.0 6.95 7.40
RIG 151120C00014000 C 11/20/15 14.0 5.70 6.35
RIG 151120C00015000 C 11/20/15 15.0 4.70 5.45
RIG 151120C00016000 C 11/20/15 16.0 4.15 4.75
RIG 151120C00017000 C 11/20/15 17.0 3.70 4.00
RIG 151120C00018000 C 11/20/15 18.0 3.05 3.35
RIG 151120C00019000 C 11/20/15 19.0 2.49 2.75
RIG 151120C00020000 C 11/20/15 20.0 2.08 2.28
RIG 151120C00021000 C 11/20/15 21.0 1.58 1.83
RIG 151120C00022000 C 11/20/15 22.0 1.25 1.47
RIG 151120C00023000 C 11/20/15 23.0 1.05 1.21
RIG 151120C00024000 C 11/20/15 24.0 0.81 0.97
RIG 151120C00025000 C 11/20/15 25.0 0.57 0.75
RIG 151120C00026000 C 11/20/15 26.0 0.43 0.64
RIG 151120C00027000 C 11/20/15 27.0 0.32 0.50
RIG 151120C00028000 C 11/20/15 28.0 0.25 0.37
RIG 151120C00029000 C 11/20/15 29.0 0.17 0.38
RIG 151120C00030000 C 11/20/15 30.0 0.14 0.25
RIG 151120C00031000 C 11/20/15 31.0 0.10 0.29
RIG 151120C00032000 C 11/20/15 32.0 0.10 0.24
RIG 151120C00033000 C 11/20/15 33.0 0.09 0.21
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.04
RIG 151120P00004000 P 11/20/15 4.0 0.00 0.06
RIG 151120P00005000 P 11/20/15 5.0 0.01 0.07
RIG 151120P00006000 P 11/20/15 6.0 0.03 0.10
RIG 151120P00007000 P 11/20/15 7.0 0.05 0.13
RIG 151120P00008000 P 11/20/15 8.0 0.08 0.16
RIG 151120P00009000 P 11/20/15 9.0 0.14 0.24
RIG 151120P00010000 P 11/20/15 10.0 0.22 0.28
RIG 151120P00011000 P 11/20/15 11.0 0.31 0.44
RIG 151120P00012000 P 11/20/15 12.0 0.45 0.52
RIG 151120P00013000 P 11/20/15 13.0 0.61 0.76
RIG 151120P00014000 P 11/20/15 14.0 0.83 0.92
RIG 151120P00015000 P 11/20/15 15.0 1.05 1.15
RIG 151120P00016000 P 11/20/15 16.0 1.37 1.48
RIG 151120P00017000 P 11/20/15 17.0 1.76 1.97
RIG 151120P00018000 P 11/20/15 18.0 2.15 2.38
RIG 151120P00019000 P 11/20/15 19.0 2.63 2.93
RIG 151120P00020000 P 11/20/15 20.0 3.15 3.40
RIG 151120P00021000 P 11/20/15 21.0 3.75 4.15
RIG 151120P00022000 P 11/20/15 22.0 4.45 4.80
RIG 151120P00023000 P 11/20/15 23.0 5.15 5.55
RIG 151120P00024000 P 11/20/15 24.0 5.95 6.35
RIG 151120P00025000 P 11/20/15 25.0 6.75 7.45
RIG 151120P00026000 P 11/20/15 26.0 7.60 8.45
RIG 151120P00027000 P 11/20/15 27.0 8.50 9.35
RIG 151120P00028000 P 11/20/15 28.0 9.40 10.25
RIG 151120P00029000 P 11/20/15 29.0 10.10 11.55
RIG 151120P00030000 P 11/20/15 30.0 11.20 12.20
RIG 151120P00031000 P 11/20/15 31.0 12.00 13.45
RIG 151120P00032000 P 11/20/15 32.0 13.00 14.45
RIG 151120P00033000 P 11/20/15 33.0 14.15 15.35
RIG 160115C00003000 C 01/15/16 3.0 16.40 17.45
RIG 160115C00004000 C 01/15/16 4.0 14.30 16.55
RIG 160115C00005000 C 01/15/16 5.0 14.40 15.50
RIG 160115C00006000 C 01/15/16 6.0 13.20 14.55
RIG 160115C00007000 C 01/15/16 7.0 11.40 13.90
RIG 160115C00008000 C 01/15/16 8.0 11.40 12.45
RIG 160115C00009000 C 01/15/16 9.0 9.40 11.50
RIG 160115C00010000 C 01/15/16 10.0 9.40 10.45
RIG 160115C00011000 C 01/15/16 11.0 7.85 9.60
RIG 160115C00012000 C 01/15/16 12.0 7.65 8.45
RIG 160115C00013000 C 01/15/16 13.0 7.05 7.35
RIG 160115C00014000 C 01/15/16 14.0 6.10 6.40
RIG 160115C00015000 C 01/15/16 15.0 5.10 5.60
RIG 160115C00016000 C 01/15/16 16.0 4.60 4.80
RIG 160115C00017000 C 01/15/16 17.0 3.90 4.15
RIG 160115C00018000 C 01/15/16 18.0 3.35 3.50
RIG 160115C00019000 C 01/15/16 19.0 2.75 2.95
RIG 160115C00020000 C 01/15/16 20.0 2.35 2.50
RIG 160115C00021000 C 01/15/16 21.0 1.92 2.10
RIG 160115C00022000 C 01/15/16 22.0 1.54 1.73
RIG 160115C00023000 C 01/15/16 23.0 1.28 1.40
RIG 160115C00024000 C 01/15/16 24.0 1.03 1.18
RIG 160115C00025000 C 01/15/16 25.0 0.86 0.99
RIG 160115C00026000 C 01/15/16 26.0 0.57 0.80
RIG 160115C00027000 C 01/15/16 27.0 0.45 0.67
RIG 160115C00028000 C 01/15/16 28.0 0.36 0.53
RIG 160115C00029000 C 01/15/16 29.0 0.28 0.45
RIG 160115C00030000 C 01/15/16 30.0 0.29 0.35
RIG 160115C00031000 C 01/15/16 31.0 0.17 0.30
RIG 160115C00032000 C 01/15/16 32.0 0.14 0.25
RIG 160115C00033000 C 01/15/16 33.0 0.11 0.23
RIG 160115C00034000 C 01/15/16 34.0 0.08 0.20
RIG 160115C00035000 C 01/15/16 35.0 0.09 0.17
RIG 160115C00036000 C 01/15/16 36.0 0.08 0.15
RIG 160115C00037000 C 01/15/16 37.0 0.08 0.14
RIG 160115C00038000 C 01/15/16 38.0 0.06 0.12
RIG 160115C00039000 C 01/15/16 39.0 0.05 0.12
RIG 160115C00040000 C 01/15/16 40.0 0.05 0.10
RIG 160115C00043000 C 01/15/16 43.0 0.03 0.10
RIG 160115C00045000 C 01/15/16 45.0 0.03 0.07
RIG 160115C00047000 C 01/15/16 47.0 0.01 0.07
RIG 160115C00050000 C 01/15/16 50.0 0.01 0.07
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.04
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.05
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.05
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.05
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.05
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.05
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.04
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.04
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.04
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.04
RIG 160115P00003000 P 01/15/16 3.0 0.00 0.06
RIG 160115P00004000 P 01/15/16 4.0 0.00 0.07
RIG 160115P00005000 P 01/15/16 5.0 0.05 0.09
RIG 160115P00006000 P 01/15/16 6.0 0.05 0.13
RIG 160115P00007000 P 01/15/16 7.0 0.08 0.19
RIG 160115P00008000 P 01/15/16 8.0 0.15 0.23
RIG 160115P00009000 P 01/15/16 9.0 0.25 0.36
RIG 160115P00010000 P 01/15/16 10.0 0.34 0.44
RIG 160115P00011000 P 01/15/16 11.0 0.48 0.63
RIG 160115P00012000 P 01/15/16 12.0 0.63 0.73
RIG 160115P00013000 P 01/15/16 13.0 0.86 0.93
RIG 160115P00014000 P 01/15/16 14.0 1.10 1.26
RIG 160115P00015000 P 01/15/16 15.0 1.41 1.50
RIG 160115P00016000 P 01/15/16 16.0 1.74 1.86
RIG 160115P00017000 P 01/15/16 17.0 2.16 2.26
RIG 160115P00018000 P 01/15/16 18.0 2.58 2.75
RIG 160115P00019000 P 01/15/16 19.0 3.10 3.25
RIG 160115P00020000 P 01/15/16 20.0 3.70 3.85
RIG 160115P00021000 P 01/15/16 21.0 4.25 4.55
RIG 160115P00022000 P 01/15/16 22.0 4.95 5.15
RIG 160115P00023000 P 01/15/16 23.0 5.65 5.90
RIG 160115P00024000 P 01/15/16 24.0 6.45 6.80
RIG 160115P00025000 P 01/15/16 25.0 7.25 7.65
RIG 160115P00026000 P 01/15/16 26.0 8.00 8.50
RIG 160115P00027000 P 01/15/16 27.0 8.90 9.65
RIG 160115P00028000 P 01/15/16 28.0 9.70 10.50
RIG 160115P00029000 P 01/15/16 29.0 10.75 11.45
RIG 160115P00030000 P 01/15/16 30.0 11.70 12.35
RIG 160115P00031000 P 01/15/16 31.0 12.60 13.30
RIG 160115P00032000 P 01/15/16 32.0 13.55 14.25
RIG 160115P00033000 P 01/15/16 33.0 14.50 15.20
RIG 160115P00034000 P 01/15/16 34.0 15.45 16.20
RIG 160115P00035000 P 01/15/16 35.0 16.45 17.10
RIG 160115P00036000 P 01/15/16 36.0 17.40 18.20
RIG 160115P00037000 P 01/15/16 37.0 18.40 19.20
RIG 160115P00038000 P 01/15/16 38.0 19.40 20.15
RIG 160115P00039000 P 01/15/16 39.0 20.15 21.15
RIG 160115P00040000 P 01/15/16 40.0 21.30 21.85
RIG 160115P00043000 P 01/15/16 43.0 24.35 25.35
RIG 160115P00045000 P 01/15/16 45.0 26.30 27.30
RIG 160115P00047000 P 01/15/16 47.0 28.10 29.15
RIG 160115P00050000 P 01/15/16 50.0 31.10 31.80
RIG 160115P00052500 P 01/15/16 52.5 33.65 34.35
RIG 160115P00055000 P 01/15/16 55.0 36.10 36.85
RIG 160115P00057500 P 01/15/16 57.5 38.55 39.35
RIG 160115P00060000 P 01/15/16 60.0 41.20 41.85
RIG 160115P00062500 P 01/15/16 62.5 43.50 44.35
RIG 160115P00065000 P 01/15/16 65.0 46.20 46.85
RIG 160115P00070000 P 01/15/16 70.0 51.15 51.85
RIG 160115P00075000 P 01/15/16 75.0 56.10 56.85
RIG 160115P00080000 P 01/15/16 80.0 60.75 61.85
RIG 160115P00085000 P 01/15/16 85.0 66.00 66.85
RIG 170120C00003000 C 01/20/17 3.0 16.55 17.70
RIG 170120C00005000 C 01/20/17 5.0 12.75 16.10
RIG 170120C00008000 C 01/20/17 8.0 11.60 12.80
RIG 170120C00010000 C 01/20/17 10.0 9.60 10.80
RIG 170120C00013000 C 01/20/17 13.0 7.10 7.85
RIG 170120C00015000 C 01/20/17 15.0 6.05 6.60
RIG 170120C00018000 C 01/20/17 18.0 4.45 4.75
RIG 170120C00020000 C 01/20/17 20.0 3.65 3.85
RIG 170120C00023000 C 01/20/17 23.0 2.65 3.00
RIG 170120C00025000 C 01/20/17 25.0 2.15 2.40
RIG 170120C00027000 C 01/20/17 27.0 1.70 2.00
RIG 170120C00030000 C 01/20/17 30.0 1.30 1.44
RIG 170120C00032000 C 01/20/17 32.0 0.97 1.30
RIG 170120C00035000 C 01/20/17 35.0 0.60 0.89
RIG 170120C00037000 C 01/20/17 37.0 0.48 0.80
RIG 170120C00040000 C 01/20/17 40.0 0.33 0.62
RIG 170120C00042000 C 01/20/17 42.0 0.24 0.51
RIG 170120C00045000 C 01/20/17 45.0 0.21 0.35
RIG 170120C00050000 C 01/20/17 50.0 0.14 0.35
RIG 170120P00003000 P 01/20/17 3.0 0.07 0.24
RIG 170120P00005000 P 01/20/17 5.0 0.31 0.49
RIG 170120P00008000 P 01/20/17 8.0 0.90 1.11
RIG 170120P00010000 P 01/20/17 10.0 1.43 1.68
RIG 170120P00013000 P 01/20/17 13.0 2.50 2.82
RIG 170120P00015000 P 01/20/17 15.0 3.40 3.60
RIG 170120P00018000 P 01/20/17 18.0 4.85 5.35
RIG 170120P00020000 P 01/20/17 20.0 6.10 6.40
RIG 170120P00023000 P 01/20/17 23.0 8.15 8.60
RIG 170120P00025000 P 01/20/17 25.0 9.60 10.00
RIG 170120P00027000 P 01/20/17 27.0 11.10 12.15
RIG 170120P00030000 P 01/20/17 30.0 13.55 14.70
RIG 170120P00032000 P 01/20/17 32.0 14.85 17.45
RIG 170120P00035000 P 01/20/17 35.0 17.85 20.15
RIG 170120P00037000 P 01/20/17 37.0 19.70 22.20
RIG 170120P00040000 P 01/20/17 40.0 21.85 25.10
RIG 170120P00042000 P 01/20/17 42.0 23.50 27.00
RIG 170120P00045000 P 01/20/17 45.0 26.40 28.85
RIG 170120P00050000 P 01/20/17 50.0 30.95 34.65

OPRA data is delayed 15 minutes.