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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150710C00008500 C 07/10/15 8.5 6.95 7.45
RIG 150710C00009000 C 07/10/15 9.0 6.45 6.80
RIG 150710C00009500 C 07/10/15 9.5 5.95 6.45
RIG 150710C00010000 C 07/10/15 10.0 5.45 5.80
RIG 150710C00010500 C 07/10/15 10.5 4.95 5.30
RIG 150710C00011000 C 07/10/15 11.0 4.45 4.80
RIG 150710C00011500 C 07/10/15 11.5 3.95 4.30
RIG 150710C00012000 C 07/10/15 12.0 3.45 3.80
RIG 150710C00012500 C 07/10/15 12.5 2.99 3.30
RIG 150710C00013000 C 07/10/15 13.0 2.49 2.77
RIG 150710C00013500 C 07/10/15 13.5 1.99 2.27
RIG 150710C00014000 C 07/10/15 14.0 1.52 1.91
RIG 150710C00014500 C 07/10/15 14.5 1.11 1.35
RIG 150710C00015000 C 07/10/15 15.0 0.76 0.80
RIG 150710C00015500 C 07/10/15 15.5 0.45 0.47
RIG 150710C00016000 C 07/10/15 16.0 0.23 0.26
RIG 150710C00016500 C 07/10/15 16.5 0.10 0.12
RIG 150710C00017000 C 07/10/15 17.0 0.04 0.06
RIG 150710C00017500 C 07/10/15 17.5 0.02 0.03
RIG 150710C00018000 C 07/10/15 18.0 0.00 0.02
RIG 150710C00018500 C 07/10/15 18.5 0.00 0.02
RIG 150710C00019000 C 07/10/15 19.0 0.00 0.04
RIG 150710C00019500 C 07/10/15 19.5 0.00 0.03
RIG 150710C00020000 C 07/10/15 20.0 0.00 0.04
RIG 150710C00020500 C 07/10/15 20.5 0.00 0.03
RIG 150710C00021000 C 07/10/15 21.0 0.00 0.03
RIG 150710C00021500 C 07/10/15 21.5 0.00 0.04
RIG 150710C00022000 C 07/10/15 22.0 0.00 0.04
RIG 150710C00022500 C 07/10/15 22.5 0.00 0.03
RIG 150710C00023000 C 07/10/15 23.0 0.00 0.15
RIG 150710C00023500 C 07/10/15 23.5 0.00 0.15
RIG 150710C00024000 C 07/10/15 24.0 0.00 0.28
RIG 150710C00024500 C 07/10/15 24.5 0.00 0.28
RIG 150710C00025000 C 07/10/15 25.0 0.00 0.28
RIG 150710C00025500 C 07/10/15 25.5 0.00 0.28
RIG 150710C00026000 C 07/10/15 26.0 0.00 0.28
RIG 150710C00026500 C 07/10/15 26.5 0.00 0.28
RIG 150710C00027000 C 07/10/15 27.0 0.00 0.28
RIG 150710C00027500 C 07/10/15 27.5 0.00 0.28
RIG 150710C00028000 C 07/10/15 28.0 0.00 0.28
RIG 150710C00028500 C 07/10/15 28.5 0.00 0.28
RIG 150710P00008500 P 07/10/15 8.5 0.00 0.15
RIG 150710P00009000 P 07/10/15 9.0 0.00 0.16
RIG 150710P00009500 P 07/10/15 9.5 0.00 0.15
RIG 150710P00010000 P 07/10/15 10.0 0.00 0.28
RIG 150710P00010500 P 07/10/15 10.5 0.00 0.15
RIG 150710P00011000 P 07/10/15 11.0 0.00 0.28
RIG 150710P00011500 P 07/10/15 11.5 0.00 0.15
RIG 150710P00012000 P 07/10/15 12.0 0.00 0.29
RIG 150710P00012500 P 07/10/15 12.5 0.00 0.02
RIG 150710P00013000 P 07/10/15 13.0 0.00 0.02
RIG 150710P00013500 P 07/10/15 13.5 0.02 0.03
RIG 150710P00014000 P 07/10/15 14.0 0.04 0.06
RIG 150710P00014500 P 07/10/15 14.5 0.10 0.11
RIG 150710P00015000 P 07/10/15 15.0 0.20 0.22
RIG 150710P00015500 P 07/10/15 15.5 0.38 0.41
RIG 150710P00016000 P 07/10/15 16.0 0.66 0.69
RIG 150710P00016500 P 07/10/15 16.5 1.00 1.07
RIG 150710P00017000 P 07/10/15 17.0 1.40 1.54
RIG 150710P00017500 P 07/10/15 17.5 1.89 2.05
RIG 150710P00018000 P 07/10/15 18.0 2.38 2.54
RIG 150710P00018500 P 07/10/15 18.5 2.82 3.05
RIG 150710P00019000 P 07/10/15 19.0 3.35 3.55
RIG 150710P00019500 P 07/10/15 19.5 3.45 4.05
RIG 150710P00020000 P 07/10/15 20.0 3.95 4.55
RIG 150710P00020500 P 07/10/15 20.5 4.45 5.05
RIG 150710P00021000 P 07/10/15 21.0 4.95 5.55
RIG 150710P00021500 P 07/10/15 21.5 5.45 6.05
RIG 150710P00022000 P 07/10/15 22.0 5.95 6.55
RIG 150710P00022500 P 07/10/15 22.5 6.45 7.05
RIG 150710P00023000 P 07/10/15 23.0 6.90 7.55
RIG 150710P00023500 P 07/10/15 23.5 7.30 8.05
RIG 150710P00024000 P 07/10/15 24.0 7.90 8.55
RIG 150710P00024500 P 07/10/15 24.5 8.30 9.05
RIG 150710P00025000 P 07/10/15 25.0 8.80 9.55
RIG 150710P00025500 P 07/10/15 25.5 8.30 10.10
RIG 150710P00026000 P 07/10/15 26.0 8.45 10.60
RIG 150710P00026500 P 07/10/15 26.5 9.15 11.10
RIG 150710P00027000 P 07/10/15 27.0 9.65 11.60
RIG 150710P00027500 P 07/10/15 27.5 10.05 12.10
RIG 150710P00028000 P 07/10/15 28.0 10.55 12.60
RIG 150710P00028500 P 07/10/15 28.5 12.00 13.10
RIG 150717C00008000 C 07/17/15 8.0 7.35 8.25
RIG 150717C00009000 C 07/17/15 9.0 6.45 7.10
RIG 150717C00009500 C 07/17/15 9.5 5.95 6.60
RIG 150717C00010000 C 07/17/15 10.0 5.45 6.10
RIG 150717C00010500 C 07/17/15 10.5 4.95 5.55
RIG 150717C00011000 C 07/17/15 11.0 4.45 5.10
RIG 150717C00011500 C 07/17/15 11.5 3.95 4.60
RIG 150717C00012000 C 07/17/15 12.0 3.45 4.10
RIG 150717C00012500 C 07/17/15 12.5 3.00 3.60
RIG 150717C00013000 C 07/17/15 13.0 2.52 3.10
RIG 150717C00013500 C 07/17/15 13.5 2.05 2.60
RIG 150717C00014000 C 07/17/15 14.0 1.67 2.10
RIG 150717C00014500 C 07/17/15 14.5 1.20 1.36
RIG 150717C00015000 C 07/17/15 15.0 0.90 0.96
RIG 150717C00015500 C 07/17/15 15.5 0.60 0.67
RIG 150717C00016000 C 07/17/15 16.0 0.38 0.42
RIG 150717C00016500 C 07/17/15 16.5 0.22 0.25
RIG 150717C00017000 C 07/17/15 17.0 0.12 0.15
RIG 150717C00017500 C 07/17/15 17.5 0.05 0.13
RIG 150717C00018000 C 07/17/15 18.0 0.04 0.05
RIG 150717C00018500 C 07/17/15 18.5 0.01 0.13
RIG 150717C00019000 C 07/17/15 19.0 0.01 0.03
RIG 150717C00019500 C 07/17/15 19.5 0.00 0.16
RIG 150717C00020000 C 07/17/15 20.0 0.01 0.02
RIG 150717C00020500 C 07/17/15 20.5 0.00 0.15
RIG 150717C00021000 C 07/17/15 21.0 0.00 0.08
RIG 150717C00021500 C 07/17/15 21.5 0.00 0.15
RIG 150717C00022000 C 07/17/15 22.0 0.00 0.05
RIG 150717C00022500 C 07/17/15 22.5 0.00 0.15
RIG 150717C00023000 C 07/17/15 23.0 0.00 0.02
RIG 150717C00023500 C 07/17/15 23.5 0.00 0.15
RIG 150717C00024000 C 07/17/15 24.0 0.00 0.15
RIG 150717C00024500 C 07/17/15 24.5 0.00 0.15
RIG 150717C00025000 C 07/17/15 25.0 0.00 0.15
RIG 150717C00025500 C 07/17/15 25.5 0.00 0.15
RIG 150717C00026000 C 07/17/15 26.0 0.00 0.14
RIG 150717C00026500 C 07/17/15 26.5 0.00 0.15
RIG 150717C00027000 C 07/17/15 27.0 0.00 0.15
RIG 150717C00027500 C 07/17/15 27.5 0.00 0.15
RIG 150717C00028000 C 07/17/15 28.0 0.00 0.15
RIG 150717C00028500 C 07/17/15 28.5 0.00 0.15
RIG 150717C00029000 C 07/17/15 29.0 0.00 0.15
RIG 150717C00030000 C 07/17/15 30.0 0.00 0.03
RIG 150717P00008000 P 07/17/15 8.0 0.00 0.15
RIG 150717P00009000 P 07/17/15 9.0 0.00 0.15
RIG 150717P00009500 P 07/17/15 9.5 0.00 0.15
RIG 150717P00010000 P 07/17/15 10.0 0.00 0.15
RIG 150717P00010500 P 07/17/15 10.5 0.00 0.15
RIG 150717P00011000 P 07/17/15 11.0 0.00 0.15
RIG 150717P00011500 P 07/17/15 11.5 0.00 0.15
RIG 150717P00012000 P 07/17/15 12.0 0.00 0.16
RIG 150717P00012500 P 07/17/15 12.5 0.01 0.15
RIG 150717P00013000 P 07/17/15 13.0 0.02 0.14
RIG 150717P00013500 P 07/17/15 13.5 0.05 0.14
RIG 150717P00014000 P 07/17/15 14.0 0.13 0.16
RIG 150717P00014500 P 07/17/15 14.5 0.22 0.25
RIG 150717P00015000 P 07/17/15 15.0 0.35 0.39
RIG 150717P00015500 P 07/17/15 15.5 0.55 0.60
RIG 150717P00016000 P 07/17/15 16.0 0.81 0.87
RIG 150717P00016500 P 07/17/15 16.5 1.13 1.27
RIG 150717P00017000 P 07/17/15 17.0 1.56 1.63
RIG 150717P00017500 P 07/17/15 17.5 1.93 2.12
RIG 150717P00018000 P 07/17/15 18.0 2.40 2.59
RIG 150717P00018500 P 07/17/15 18.5 2.82 3.10
RIG 150717P00019000 P 07/17/15 19.0 3.05 3.60
RIG 150717P00019500 P 07/17/15 19.5 3.45 4.05
RIG 150717P00020000 P 07/17/15 20.0 4.30 4.55
RIG 150717P00020500 P 07/17/15 20.5 4.45 5.05
RIG 150717P00021000 P 07/17/15 21.0 4.95 5.55
RIG 150717P00021500 P 07/17/15 21.5 5.45 6.05
RIG 150717P00022000 P 07/17/15 22.0 5.95 6.55
RIG 150717P00022500 P 07/17/15 22.5 6.45 7.05
RIG 150717P00023000 P 07/17/15 23.0 6.95 7.55
RIG 150717P00023500 P 07/17/15 23.5 7.45 8.05
RIG 150717P00024000 P 07/17/15 24.0 7.90 8.55
RIG 150717P00024500 P 07/17/15 24.5 8.30 9.05
RIG 150717P00025000 P 07/17/15 25.0 8.90 9.55
RIG 150717P00025500 P 07/17/15 25.5 9.25 10.10
RIG 150717P00026000 P 07/17/15 26.0 9.80 10.60
RIG 150717P00026500 P 07/17/15 26.5 10.00 11.15
RIG 150717P00027000 P 07/17/15 27.0 10.50 11.60
RIG 150717P00027500 P 07/17/15 27.5 11.00 12.10
RIG 150717P00028000 P 07/17/15 28.0 11.55 12.60
RIG 150717P00028500 P 07/17/15 28.5 12.00 13.10
RIG 150717P00029000 P 07/17/15 29.0 11.55 13.60
RIG 150717P00030000 P 07/17/15 30.0 13.55 14.60
RIG 150724C00009000 C 07/24/15 9.0 6.25 7.20
RIG 150724C00010000 C 07/24/15 10.0 5.30 6.20
RIG 150724C00010500 C 07/24/15 10.5 4.85 5.60
RIG 150724C00011000 C 07/24/15 11.0 4.35 5.10
RIG 150724C00011500 C 07/24/15 11.5 3.85 4.60
RIG 150724C00012000 C 07/24/15 12.0 3.35 4.10
RIG 150724C00012500 C 07/24/15 12.5 2.86 3.65
RIG 150724C00013000 C 07/24/15 13.0 2.40 3.15
RIG 150724C00013500 C 07/24/15 13.5 2.04 2.80
RIG 150724C00014000 C 07/24/15 14.0 1.71 2.24
RIG 150724C00014500 C 07/24/15 14.5 1.30 1.58
RIG 150724C00015000 C 07/24/15 15.0 0.98 1.43
RIG 150724C00015500 C 07/24/15 15.5 0.70 0.77
RIG 150724C00016000 C 07/24/15 16.0 0.47 0.55
RIG 150724C00016500 C 07/24/15 16.5 0.31 0.37
RIG 150724C00017000 C 07/24/15 17.0 0.20 0.24
RIG 150724C00017500 C 07/24/15 17.5 0.11 0.16
RIG 150724C00018000 C 07/24/15 18.0 0.06 0.11
RIG 150724C00018500 C 07/24/15 18.5 0.04 0.07
RIG 150724C00019000 C 07/24/15 19.0 0.02 0.07
RIG 150724C00019500 C 07/24/15 19.5 0.01 0.07
RIG 150724C00020000 C 07/24/15 20.0 0.00 0.17
RIG 150724C00020500 C 07/24/15 20.5 0.00 0.50
RIG 150724C00021000 C 07/24/15 21.0 0.01 0.13
RIG 150724C00021500 C 07/24/15 21.5 0.00 0.50
RIG 150724C00022000 C 07/24/15 22.0 0.00 0.11
RIG 150724C00022500 C 07/24/15 22.5 0.00 0.50
RIG 150724C00023000 C 07/24/15 23.0 0.00 0.13
RIG 150724C00023500 C 07/24/15 23.5 0.00 0.50
RIG 150724C00024000 C 07/24/15 24.0 0.00 0.50
RIG 150724C00024500 C 07/24/15 24.5 0.00 0.50
RIG 150724C00025000 C 07/24/15 25.0 0.00 0.38
RIG 150724C00025500 C 07/24/15 25.5 0.00 0.50
RIG 150724C00026000 C 07/24/15 26.0 0.00 0.42
RIG 150724C00026500 C 07/24/15 26.5 0.00 0.50
RIG 150724C00027000 C 07/24/15 27.0 0.00 0.27
RIG 150724C00027500 C 07/24/15 27.5 0.00 0.50
RIG 150724C00028000 C 07/24/15 28.0 0.00 0.23
RIG 150724C00028500 C 07/24/15 28.5 0.00 0.50
RIG 150724P00009000 P 07/24/15 9.0 0.00 0.50
RIG 150724P00010000 P 07/24/15 10.0 0.00 0.50
RIG 150724P00010500 P 07/24/15 10.5 0.00 0.19
RIG 150724P00011000 P 07/24/15 11.0 0.00 0.24
RIG 150724P00011500 P 07/24/15 11.5 0.00 0.21
RIG 150724P00012000 P 07/24/15 12.0 0.01 0.37
RIG 150724P00012500 P 07/24/15 12.5 0.03 0.50
RIG 150724P00013000 P 07/24/15 13.0 0.05 0.14
RIG 150724P00013500 P 07/24/15 13.5 0.11 0.24
RIG 150724P00014000 P 07/24/15 14.0 0.20 0.25
RIG 150724P00014500 P 07/24/15 14.5 0.30 0.35
RIG 150724P00015000 P 07/24/15 15.0 0.46 0.51
RIG 150724P00015500 P 07/24/15 15.5 0.66 0.74
RIG 150724P00016000 P 07/24/15 16.0 0.92 1.04
RIG 150724P00016500 P 07/24/15 16.5 1.13 1.42
RIG 150724P00017000 P 07/24/15 17.0 1.62 1.75
RIG 150724P00017500 P 07/24/15 17.5 1.87 2.23
RIG 150724P00018000 P 07/24/15 18.0 2.25 2.69
RIG 150724P00018500 P 07/24/15 18.5 2.82 3.15
RIG 150724P00019000 P 07/24/15 19.0 3.40 3.65
RIG 150724P00019500 P 07/24/15 19.5 3.50 4.25
RIG 150724P00020000 P 07/24/15 20.0 4.00 4.65
RIG 150724P00020500 P 07/24/15 20.5 4.40 5.15
RIG 150724P00021000 P 07/24/15 21.0 4.95 5.65
RIG 150724P00021500 P 07/24/15 21.5 5.40 6.15
RIG 150724P00022000 P 07/24/15 22.0 5.95 6.65
RIG 150724P00022500 P 07/24/15 22.5 6.45 7.15
RIG 150724P00023000 P 07/24/15 23.0 6.95 7.70
RIG 150724P00023500 P 07/24/15 23.5 7.45 8.25
RIG 150724P00024000 P 07/24/15 24.0 7.90 8.70
RIG 150724P00024500 P 07/24/15 24.5 8.45 9.20
RIG 150724P00025000 P 07/24/15 25.0 8.90 9.75
RIG 150724P00025500 P 07/24/15 25.5 8.45 10.20
RIG 150724P00026000 P 07/24/15 26.0 8.70 12.15
RIG 150724P00026500 P 07/24/15 26.5 9.20 11.25
RIG 150724P00027000 P 07/24/15 27.0 9.70 11.75
RIG 150724P00027500 P 07/24/15 27.5 10.20 12.25
RIG 150724P00028000 P 07/24/15 28.0 11.50 14.10
RIG 150724P00028500 P 07/24/15 28.5 12.05 13.60
RIG 150731C00009000 C 07/31/15 9.0 6.25 7.20
RIG 150731C00010000 C 07/31/15 10.0 5.25 6.20
RIG 150731C00010500 C 07/31/15 10.5 4.85 5.60
RIG 150731C00011000 C 07/31/15 11.0 4.35 5.15
RIG 150731C00011500 C 07/31/15 11.5 3.85 4.65
RIG 150731C00012000 C 07/31/15 12.0 3.35 4.15
RIG 150731C00012500 C 07/31/15 12.5 2.90 3.70
RIG 150731C00013000 C 07/31/15 13.0 2.42 3.20
RIG 150731C00013500 C 07/31/15 13.5 2.01 2.74
RIG 150731C00014000 C 07/31/15 14.0 1.70 2.29
RIG 150731C00014500 C 07/31/15 14.5 1.33 1.88
RIG 150731C00015000 C 07/31/15 15.0 1.00 1.46
RIG 150731C00015500 C 07/31/15 15.5 0.80 0.91
RIG 150731C00016000 C 07/31/15 16.0 0.55 0.67
RIG 150731C00016500 C 07/31/15 16.5 0.37 0.53
RIG 150731C00017000 C 07/31/15 17.0 0.26 0.34
RIG 150731C00017500 C 07/31/15 17.5 0.17 0.23
RIG 150731C00018000 C 07/31/15 18.0 0.10 0.17
RIG 150731C00018500 C 07/31/15 18.5 0.06 0.17
RIG 150731C00019000 C 07/31/15 19.0 0.03 0.13
RIG 150731C00019500 C 07/31/15 19.5 0.01 0.16
RIG 150731C00020000 C 07/31/15 20.0 0.01 0.12
RIG 150731C00020500 C 07/31/15 20.5 0.00 0.08
RIG 150731C00021000 C 07/31/15 21.0 0.00 0.12
RIG 150731C00021500 C 07/31/15 21.5 0.00 0.50
RIG 150731C00022000 C 07/31/15 22.0 0.00 0.11
RIG 150731C00022500 C 07/31/15 22.5 0.00 0.50
RIG 150731C00023000 C 07/31/15 23.0 0.00 0.50
RIG 150731C00023500 C 07/31/15 23.5 0.00 0.50
RIG 150731C00024000 C 07/31/15 24.0 0.00 0.50
RIG 150731C00024500 C 07/31/15 24.5 0.00 0.50
RIG 150731C00025000 C 07/31/15 25.0 0.00 0.32
RIG 150731C00025500 C 07/31/15 25.5 0.00 0.50
RIG 150731C00026000 C 07/31/15 26.0 0.00 0.50
RIG 150731C00026500 C 07/31/15 26.5 0.00 0.50
RIG 150731C00027000 C 07/31/15 27.0 0.00 0.50
RIG 150731C00027500 C 07/31/15 27.5 0.00 0.50
RIG 150731C00028000 C 07/31/15 28.0 0.00 0.50
RIG 150731C00028500 C 07/31/15 28.5 0.00 0.50
RIG 150731P00009000 P 07/31/15 9.0 0.00 0.50
RIG 150731P00010000 P 07/31/15 10.0 0.00 0.50
RIG 150731P00010500 P 07/31/15 10.5 0.00 0.50
RIG 150731P00011000 P 07/31/15 11.0 0.01 0.17
RIG 150731P00011500 P 07/31/15 11.5 0.00 0.18
RIG 150731P00012000 P 07/31/15 12.0 0.03 0.24
RIG 150731P00012500 P 07/31/15 12.5 0.02 0.42
RIG 150731P00013000 P 07/31/15 13.0 0.08 0.20
RIG 150731P00013500 P 07/31/15 13.5 0.12 0.28
RIG 150731P00014000 P 07/31/15 14.0 0.24 0.36
RIG 150731P00014500 P 07/31/15 14.5 0.37 0.49
RIG 150731P00015000 P 07/31/15 15.0 0.54 0.67
RIG 150731P00015500 P 07/31/15 15.5 0.74 0.88
RIG 150731P00016000 P 07/31/15 16.0 0.84 1.20
RIG 150731P00016500 P 07/31/15 16.5 1.11 1.58
RIG 150731P00017000 P 07/31/15 17.0 1.64 1.93
RIG 150731P00017500 P 07/31/15 17.5 1.80 2.34
RIG 150731P00018000 P 07/31/15 18.0 2.11 2.90
RIG 150731P00018500 P 07/31/15 18.5 2.62 3.35
RIG 150731P00019000 P 07/31/15 19.0 3.05 3.75
RIG 150731P00019500 P 07/31/15 19.5 3.50 4.25
RIG 150731P00020000 P 07/31/15 20.0 4.00 4.75
RIG 150731P00020500 P 07/31/15 20.5 4.50 5.25
RIG 150731P00021000 P 07/31/15 21.0 5.00 5.70
RIG 150731P00021500 P 07/31/15 21.5 5.40 6.20
RIG 150731P00022000 P 07/31/15 22.0 5.95 6.70
RIG 150731P00022500 P 07/31/15 22.5 6.45 7.25
RIG 150731P00023000 P 07/31/15 23.0 6.95 7.65
RIG 150731P00023500 P 07/31/15 23.5 7.50 8.10
RIG 150731P00024000 P 07/31/15 24.0 7.95 8.80
RIG 150731P00024500 P 07/31/15 24.5 8.45 9.30
RIG 150731P00025000 P 07/31/15 25.0 8.95 9.85
RIG 150731P00025500 P 07/31/15 25.5 8.45 10.20
RIG 150731P00026000 P 07/31/15 26.0 9.90 10.85
RIG 150731P00026500 P 07/31/15 26.5 10.00 11.20
RIG 150731P00027000 P 07/31/15 27.0 10.55 12.10
RIG 150731P00027500 P 07/31/15 27.5 10.35 12.25
RIG 150731P00028000 P 07/31/15 28.0 11.50 12.70
RIG 150731P00028500 P 07/31/15 28.5 12.05 13.25
RIG 150807C00009000 C 08/07/15 9.0 6.25 7.20
RIG 150807C00009500 C 08/07/15 9.5 5.75 6.70
RIG 150807C00010000 C 08/07/15 10.0 5.30 6.20
RIG 150807C00010500 C 08/07/15 10.5 4.85 5.70
RIG 150807C00011000 C 08/07/15 11.0 4.35 5.20
RIG 150807C00011500 C 08/07/15 11.5 3.85 4.70
RIG 150807C00012000 C 08/07/15 12.0 3.40 4.20
RIG 150807C00012500 C 08/07/15 12.5 2.95 3.75
RIG 150807C00013000 C 08/07/15 13.0 2.50 3.25
RIG 150807C00013500 C 08/07/15 13.5 2.05 2.83
RIG 150807C00014000 C 08/07/15 14.0 1.80 2.42
RIG 150807C00014500 C 08/07/15 14.5 1.45 2.03
RIG 150807C00015000 C 08/07/15 15.0 1.13 1.67
RIG 150807C00015500 C 08/07/15 15.5 0.91 1.08
RIG 150807C00016000 C 08/07/15 16.0 0.69 0.87
RIG 150807C00016500 C 08/07/15 16.5 0.51 0.64
RIG 150807C00017000 C 08/07/15 17.0 0.37 0.48
RIG 150807C00017500 C 08/07/15 17.5 0.27 0.34
RIG 150807C00018000 C 08/07/15 18.0 0.19 0.29
RIG 150807C00018500 C 08/07/15 18.5 0.11 0.31
RIG 150807C00019000 C 08/07/15 19.0 0.09 0.16
RIG 150807C00019500 C 08/07/15 19.5 0.05 0.21
RIG 150807C00020000 C 08/07/15 20.0 0.03 0.11
RIG 150807C00020500 C 08/07/15 20.5 0.02 0.19
RIG 150807C00021000 C 08/07/15 21.0 0.01 0.15
RIG 150807C00021500 C 08/07/15 21.5 0.01 0.50
RIG 150807C00022000 C 08/07/15 22.0 0.00 0.13
RIG 150807C00022500 C 08/07/15 22.5 0.00 0.50
RIG 150807C00023000 C 08/07/15 23.0 0.00 0.50
RIG 150807C00023500 C 08/07/15 23.5 0.00 0.50
RIG 150807C00024000 C 08/07/15 24.0 0.00 0.50
RIG 150807C00024500 C 08/07/15 24.5 0.00 0.50
RIG 150807C00025000 C 08/07/15 25.0 0.00 0.50
RIG 150807C00026000 C 08/07/15 26.0 0.00 0.50
RIG 150807P00009000 P 08/07/15 9.0 0.00 0.14
RIG 150807P00009500 P 08/07/15 9.5 0.00 0.50
RIG 150807P00010000 P 08/07/15 10.0 0.01 0.24
RIG 150807P00010500 P 08/07/15 10.5 0.01 0.14
RIG 150807P00011000 P 08/07/15 11.0 0.02 0.13
RIG 150807P00011500 P 08/07/15 11.5 0.04 0.47
RIG 150807P00012000 P 08/07/15 12.0 0.04 0.24
RIG 150807P00012500 P 08/07/15 12.5 0.03 0.45
RIG 150807P00013000 P 08/07/15 13.0 0.16 0.30
RIG 150807P00013500 P 08/07/15 13.5 0.23 0.37
RIG 150807P00014000 P 08/07/15 14.0 0.32 0.49
RIG 150807P00014500 P 08/07/15 14.5 0.48 0.65
RIG 150807P00015000 P 08/07/15 15.0 0.67 0.84
RIG 150807P00015500 P 08/07/15 15.5 0.77 1.14
RIG 150807P00016000 P 08/07/15 16.0 1.04 1.38
RIG 150807P00016500 P 08/07/15 16.5 1.25 1.74
RIG 150807P00017000 P 08/07/15 17.0 1.55 2.07
RIG 150807P00017500 P 08/07/15 17.5 1.88 2.45
RIG 150807P00018000 P 08/07/15 18.0 2.25 2.99
RIG 150807P00018500 P 08/07/15 18.5 2.66 3.30
RIG 150807P00019000 P 08/07/15 19.0 3.10 3.75
RIG 150807P00019500 P 08/07/15 19.5 3.55 4.25
RIG 150807P00020000 P 08/07/15 20.0 4.05 4.75
RIG 150807P00020500 P 08/07/15 20.5 4.50 5.25
RIG 150807P00021000 P 08/07/15 21.0 5.00 5.75
RIG 150807P00021500 P 08/07/15 21.5 5.45 6.25
RIG 150807P00022000 P 08/07/15 22.0 5.90 6.75
RIG 150807P00022500 P 08/07/15 22.5 6.45 7.25
RIG 150807P00023000 P 08/07/15 23.0 6.95 7.75
RIG 150807P00023500 P 08/07/15 23.5 7.45 8.25
RIG 150807P00024000 P 08/07/15 24.0 7.95 8.85
RIG 150807P00024500 P 08/07/15 24.5 8.45 9.35
RIG 150807P00025000 P 08/07/15 25.0 8.90 9.85
RIG 150807P00026000 P 08/07/15 26.0 9.90 10.85
RIG 150814C00008500 C 08/14/15 8.5 6.75 7.75
RIG 150814C00009000 C 08/14/15 9.0 6.25 7.30
RIG 150814C00009500 C 08/14/15 9.5 5.75 7.05
RIG 150814C00010000 C 08/14/15 10.0 5.25 6.40
RIG 150814C00010500 C 08/14/15 10.5 4.80 5.95
RIG 150814C00011000 C 08/14/15 11.0 4.35 5.30
RIG 150814C00011500 C 08/14/15 11.5 3.85 4.90
RIG 150814C00012000 C 08/14/15 12.0 3.40 4.40
RIG 150814C00012500 C 08/14/15 12.5 2.95 3.80
RIG 150814C00013000 C 08/14/15 13.0 2.50 3.55
RIG 150814C00013500 C 08/14/15 13.5 2.09 2.88
RIG 150814C00014000 C 08/14/15 14.0 1.78 2.44
RIG 150814C00014500 C 08/14/15 14.5 1.48 2.06
RIG 150814C00015000 C 08/14/15 15.0 1.17 1.67
RIG 150814C00015500 C 08/14/15 15.5 0.88 1.38
RIG 150814C00016000 C 08/14/15 16.0 0.71 0.95
RIG 150814C00016500 C 08/14/15 16.5 0.43 0.93
RIG 150814C00017000 C 08/14/15 17.0 0.28 0.67
RIG 150814C00017500 C 08/14/15 17.5 0.13 0.63
RIG 150814C00018000 C 08/14/15 18.0 0.02 0.52
RIG 150814C00018500 C 08/14/15 18.5 0.00 0.50
RIG 150814C00019000 C 08/14/15 19.0 0.00 0.37
RIG 150814C00019500 C 08/14/15 19.5 0.00 0.25
RIG 150814C00020000 C 08/14/15 20.0 0.00 0.22
RIG 150814C00020500 C 08/14/15 20.5 0.00 0.50
RIG 150814C00021000 C 08/14/15 21.0 0.00 0.19
RIG 150814C00021500 C 08/14/15 21.5 0.00 0.50
RIG 150814C00022000 C 08/14/15 22.0 0.00 0.11
RIG 150814C00022500 C 08/14/15 22.5 0.00 0.50
RIG 150814C00023000 C 08/14/15 23.0 0.00 0.11
RIG 150814C00023500 C 08/14/15 23.5 0.00 1.77
RIG 150814C00024000 C 08/14/15 24.0 0.00 0.50
RIG 150814C00024500 C 08/14/15 24.5 0.00 1.77
RIG 150814C00025000 C 08/14/15 25.0 0.00 0.50
RIG 150814P00008500 P 08/14/15 8.5 0.00 0.50
RIG 150814P00009000 P 08/14/15 9.0 0.00 0.50
RIG 150814P00009500 P 08/14/15 9.5 0.00 0.50
RIG 150814P00010000 P 08/14/15 10.0 0.00 0.50
RIG 150814P00010500 P 08/14/15 10.5 0.00 0.50
RIG 150814P00011000 P 08/14/15 11.0 0.00 0.50
RIG 150814P00011500 P 08/14/15 11.5 0.00 0.50
RIG 150814P00012000 P 08/14/15 12.0 0.00 0.50
RIG 150814P00012500 P 08/14/15 12.5 0.00 0.50
RIG 150814P00013000 P 08/14/15 13.0 0.02 0.52
RIG 150814P00013500 P 08/14/15 13.5 0.11 0.61
RIG 150814P00014000 P 08/14/15 14.0 0.23 0.73
RIG 150814P00014500 P 08/14/15 14.5 0.50 0.73
RIG 150814P00015000 P 08/14/15 15.0 0.66 0.95
RIG 150814P00015500 P 08/14/15 15.5 0.78 1.28
RIG 150814P00016000 P 08/14/15 16.0 1.16 1.46
RIG 150814P00016500 P 08/14/15 16.5 1.33 1.89
RIG 150814P00017000 P 08/14/15 17.0 1.64 2.16
RIG 150814P00017500 P 08/14/15 17.5 1.98 2.80
RIG 150814P00018000 P 08/14/15 18.0 2.22 2.99
RIG 150814P00018500 P 08/14/15 18.5 2.62 3.40
RIG 150814P00019000 P 08/14/15 19.0 3.10 3.95
RIG 150814P00019500 P 08/14/15 19.5 3.40 4.40
RIG 150814P00020000 P 08/14/15 20.0 4.00 5.00
RIG 150814P00020500 P 08/14/15 20.5 4.35 5.35
RIG 150814P00021000 P 08/14/15 21.0 4.80 5.85
RIG 150814P00021500 P 08/14/15 21.5 5.40 6.40
RIG 150814P00022000 P 08/14/15 22.0 5.90 6.90
RIG 150814P00022500 P 08/14/15 22.5 6.40 7.40
RIG 150814P00023000 P 08/14/15 23.0 6.80 7.95
RIG 150814P00023500 P 08/14/15 23.5 6.15 9.70
RIG 150814P00024000 P 08/14/15 24.0 7.85 9.05
RIG 150814P00024500 P 08/14/15 24.5 7.10 10.65
RIG 150814P00025000 P 08/14/15 25.0 8.95 9.90
RIG 150821C00004000 C 08/21/15 4.0 11.45 12.25
RIG 150821C00005000 C 08/21/15 5.0 9.00 12.45
RIG 150821C00006000 C 08/21/15 6.0 9.45 10.20
RIG 150821C00007000 C 08/21/15 7.0 8.45 9.05
RIG 150821C00008000 C 08/21/15 8.0 7.35 8.05
RIG 150821C00009000 C 08/21/15 9.0 6.40 7.05
RIG 150821C00010000 C 08/21/15 10.0 5.40 6.10
RIG 150821C00011000 C 08/21/15 11.0 4.50 5.10
RIG 150821C00012000 C 08/21/15 12.0 3.55 4.15
RIG 150821C00013000 C 08/21/15 13.0 2.71 3.25
RIG 150821C00014000 C 08/21/15 14.0 1.94 2.43
RIG 150821C00015000 C 08/21/15 15.0 1.31 1.45
RIG 150821C00016000 C 08/21/15 16.0 0.86 0.92
RIG 150821C00017000 C 08/21/15 17.0 0.48 0.57
RIG 150821C00018000 C 08/21/15 18.0 0.28 0.30
RIG 150821C00019000 C 08/21/15 19.0 0.14 0.20
RIG 150821C00020000 C 08/21/15 20.0 0.08 0.11
RIG 150821C00021000 C 08/21/15 21.0 0.04 0.08
RIG 150821C00022000 C 08/21/15 22.0 0.01 0.07
RIG 150821C00023000 C 08/21/15 23.0 0.01 0.06
RIG 150821C00024000 C 08/21/15 24.0 0.01 0.05
RIG 150821C00025000 C 08/21/15 25.0 0.01 0.05
RIG 150821C00026000 C 08/21/15 26.0 0.00 0.05
RIG 150821C00027000 C 08/21/15 27.0 0.00 0.05
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.05
RIG 150821C00029000 C 08/21/15 29.0 0.00 0.04
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.04
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.04
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.04
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.04
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.04
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.04
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.04
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.04
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 0.04
RIG 150821P00007000 P 08/21/15 7.0 0.00 0.05
RIG 150821P00008000 P 08/21/15 8.0 0.00 0.05
RIG 150821P00009000 P 08/21/15 9.0 0.00 0.07
RIG 150821P00010000 P 08/21/15 10.0 0.04 0.11
RIG 150821P00011000 P 08/21/15 11.0 0.05 0.13
RIG 150821P00012000 P 08/21/15 12.0 0.13 0.23
RIG 150821P00013000 P 08/21/15 13.0 0.30 0.40
RIG 150821P00014000 P 08/21/15 14.0 0.54 0.63
RIG 150821P00015000 P 08/21/15 15.0 0.91 1.00
RIG 150821P00016000 P 08/21/15 16.0 1.40 1.50
RIG 150821P00017000 P 08/21/15 17.0 2.05 2.20
RIG 150821P00018000 P 08/21/15 18.0 2.67 3.10
RIG 150821P00019000 P 08/21/15 19.0 3.65 3.90
RIG 150821P00020000 P 08/21/15 20.0 4.60 4.85
RIG 150821P00021000 P 08/21/15 21.0 5.15 5.85
RIG 150821P00022000 P 08/21/15 22.0 6.10 6.85
RIG 150821P00023000 P 08/21/15 23.0 7.10 7.75
RIG 150821P00024000 P 08/21/15 24.0 8.10 8.75
RIG 150821P00025000 P 08/21/15 25.0 9.10 9.75
RIG 150821P00026000 P 08/21/15 26.0 10.60 10.80
RIG 150821P00027000 P 08/21/15 27.0 11.10 11.80
RIG 150821P00028000 P 08/21/15 28.0 11.85 12.80
RIG 150821P00029000 P 08/21/15 29.0 13.10 13.80
RIG 150821P00030000 P 08/21/15 30.0 14.10 14.80
RIG 150821P00031000 P 08/21/15 31.0 15.10 15.75
RIG 150821P00032000 P 08/21/15 32.0 16.10 16.80
RIG 150821P00033000 P 08/21/15 33.0 17.10 17.80
RIG 150821P00034000 P 08/21/15 34.0 18.10 18.80
RIG 150821P00035000 P 08/21/15 35.0 19.10 19.80
RIG 150821P00036000 P 08/21/15 36.0 20.10 20.80
RIG 150821P00037000 P 08/21/15 37.0 21.10 21.80
RIG 151120C00003000 C 11/20/15 3.0 11.90 13.50
RIG 151120C00004000 C 11/20/15 4.0 10.15 13.15
RIG 151120C00005000 C 11/20/15 5.0 9.05 12.40
RIG 151120C00006000 C 11/20/15 6.0 8.05 11.35
RIG 151120C00007000 C 11/20/15 7.0 8.15 8.90
RIG 151120C00008000 C 11/20/15 8.0 7.10 8.15
RIG 151120C00009000 C 11/20/15 9.0 6.40 7.10
RIG 151120C00010000 C 11/20/15 10.0 5.55 6.15
RIG 151120C00011000 C 11/20/15 11.0 4.65 5.25
RIG 151120C00012000 C 11/20/15 12.0 3.85 4.40
RIG 151120C00013000 C 11/20/15 13.0 3.10 3.65
RIG 151120C00014000 C 11/20/15 14.0 2.46 2.87
RIG 151120C00015000 C 11/20/15 15.0 1.92 2.09
RIG 151120C00016000 C 11/20/15 16.0 1.48 1.60
RIG 151120C00017000 C 11/20/15 17.0 1.10 1.34
RIG 151120C00018000 C 11/20/15 18.0 0.81 0.95
RIG 151120C00019000 C 11/20/15 19.0 0.55 0.78
RIG 151120C00020000 C 11/20/15 20.0 0.43 0.50
RIG 151120C00021000 C 11/20/15 21.0 0.30 0.45
RIG 151120C00022000 C 11/20/15 22.0 0.19 0.34
RIG 151120C00023000 C 11/20/15 23.0 0.14 0.31
RIG 151120C00024000 C 11/20/15 24.0 0.10 0.25
RIG 151120C00025000 C 11/20/15 25.0 0.07 0.20
RIG 151120C00026000 C 11/20/15 26.0 0.03 0.17
RIG 151120C00027000 C 11/20/15 27.0 0.02 0.14
RIG 151120C00028000 C 11/20/15 28.0 0.02 0.11
RIG 151120C00029000 C 11/20/15 29.0 0.02 0.09
RIG 151120C00030000 C 11/20/15 30.0 0.01 0.08
RIG 151120C00031000 C 11/20/15 31.0 0.00 0.08
RIG 151120C00032000 C 11/20/15 32.0 0.00 0.07
RIG 151120C00033000 C 11/20/15 33.0 0.00 0.06
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.05
RIG 151120P00004000 P 11/20/15 4.0 0.00 0.06
RIG 151120P00005000 P 11/20/15 5.0 0.00 0.08
RIG 151120P00006000 P 11/20/15 6.0 0.02 0.12
RIG 151120P00007000 P 11/20/15 7.0 0.05 0.17
RIG 151120P00008000 P 11/20/15 8.0 0.08 0.19
RIG 151120P00009000 P 11/20/15 9.0 0.16 0.34
RIG 151120P00010000 P 11/20/15 10.0 0.28 0.46
RIG 151120P00011000 P 11/20/15 11.0 0.44 0.60
RIG 151120P00012000 P 11/20/15 12.0 0.65 0.83
RIG 151120P00013000 P 11/20/15 13.0 0.93 1.12
RIG 151120P00014000 P 11/20/15 14.0 1.40 1.50
RIG 151120P00015000 P 11/20/15 15.0 1.68 1.97
RIG 151120P00016000 P 11/20/15 16.0 2.37 2.49
RIG 151120P00017000 P 11/20/15 17.0 2.78 3.20
RIG 151120P00018000 P 11/20/15 18.0 3.70 3.90
RIG 151120P00019000 P 11/20/15 19.0 4.15 4.70
RIG 151120P00020000 P 11/20/15 20.0 5.00 5.55
RIG 151120P00021000 P 11/20/15 21.0 5.85 6.40
RIG 151120P00022000 P 11/20/15 22.0 6.75 7.35
RIG 151120P00023000 P 11/20/15 23.0 7.65 8.25
RIG 151120P00024000 P 11/20/15 24.0 8.25 9.20
RIG 151120P00025000 P 11/20/15 25.0 9.45 10.20
RIG 151120P00026000 P 11/20/15 26.0 10.30 11.15
RIG 151120P00027000 P 11/20/15 27.0 11.25 12.15
RIG 151120P00028000 P 11/20/15 28.0 12.25 13.10
RIG 151120P00029000 P 11/20/15 29.0 13.40 14.20
RIG 151120P00030000 P 11/20/15 30.0 14.40 15.20
RIG 151120P00031000 P 11/20/15 31.0 15.40 16.20
RIG 151120P00032000 P 11/20/15 32.0 16.00 17.20
RIG 151120P00033000 P 11/20/15 33.0 17.00 18.20
RIG 160115C00003000 C 01/15/16 3.0 12.30 13.15
RIG 160115C00004000 C 01/15/16 4.0 9.90 13.30
RIG 160115C00005000 C 01/15/16 5.0 9.00 12.35
RIG 160115C00006000 C 01/15/16 6.0 8.15 11.40
RIG 160115C00007000 C 01/15/16 7.0 7.00 10.35
RIG 160115C00008000 C 01/15/16 8.0 7.45 8.10
RIG 160115C00009000 C 01/15/16 9.0 6.50 7.10
RIG 160115C00010000 C 01/15/16 10.0 5.60 6.20
RIG 160115C00011000 C 01/15/16 11.0 4.80 5.35
RIG 160115C00012000 C 01/15/16 12.0 3.95 4.55
RIG 160115C00013000 C 01/15/16 13.0 3.30 3.70
RIG 160115C00014000 C 01/15/16 14.0 2.68 2.93
RIG 160115C00015000 C 01/15/16 15.0 2.18 2.38
RIG 160115C00016000 C 01/15/16 16.0 1.76 1.95
RIG 160115C00017000 C 01/15/16 17.0 1.39 1.66
RIG 160115C00018000 C 01/15/16 18.0 1.10 1.24
RIG 160115C00019000 C 01/15/16 19.0 0.85 1.00
RIG 160115C00020000 C 01/15/16 20.0 0.65 0.76
RIG 160115C00021000 C 01/15/16 21.0 0.43 0.68
RIG 160115C00022000 C 01/15/16 22.0 0.37 0.55
RIG 160115C00023000 C 01/15/16 23.0 0.31 0.41
RIG 160115C00024000 C 01/15/16 24.0 0.17 0.30
RIG 160115C00025000 C 01/15/16 25.0 0.20 0.24
RIG 160115C00026000 C 01/15/16 26.0 0.14 0.26
RIG 160115C00027000 C 01/15/16 27.0 0.09 0.18
RIG 160115C00028000 C 01/15/16 28.0 0.05 0.18
RIG 160115C00029000 C 01/15/16 29.0 0.03 0.15
RIG 160115C00030000 C 01/15/16 30.0 0.04 0.11
RIG 160115C00031000 C 01/15/16 31.0 0.02 0.11
RIG 160115C00032000 C 01/15/16 32.0 0.02 0.09
RIG 160115C00033000 C 01/15/16 33.0 0.01 0.08
RIG 160115C00034000 C 01/15/16 34.0 0.00 0.08
RIG 160115C00035000 C 01/15/16 35.0 0.00 0.07
RIG 160115C00036000 C 01/15/16 36.0 0.00 0.07
RIG 160115C00037000 C 01/15/16 37.0 0.00 0.06
RIG 160115C00038000 C 01/15/16 38.0 0.00 0.06
RIG 160115C00039000 C 01/15/16 39.0 0.00 0.06
RIG 160115C00040000 C 01/15/16 40.0 0.00 0.06
RIG 160115C00043000 C 01/15/16 43.0 0.00 0.06
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.05
RIG 160115C00047000 C 01/15/16 47.0 0.00 0.05
RIG 160115C00050000 C 01/15/16 50.0 0.00 0.05
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 0.09
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.01
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.08
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.08
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.05
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.05
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.05
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.05
RIG 160115P00003000 P 01/15/16 3.0 0.00 0.10
RIG 160115P00004000 P 01/15/16 4.0 0.00 0.09
RIG 160115P00005000 P 01/15/16 5.0 0.07 0.14
RIG 160115P00006000 P 01/15/16 6.0 0.04 0.17
RIG 160115P00007000 P 01/15/16 7.0 0.10 0.25
RIG 160115P00008000 P 01/15/16 8.0 0.19 0.40
RIG 160115P00009000 P 01/15/16 9.0 0.32 0.53
RIG 160115P00010000 P 01/15/16 10.0 0.48 0.63
RIG 160115P00011000 P 01/15/16 11.0 0.69 0.90
RIG 160115P00012000 P 01/15/16 12.0 1.00 1.17
RIG 160115P00013000 P 01/15/16 13.0 1.36 1.53
RIG 160115P00014000 P 01/15/16 14.0 1.80 1.96
RIG 160115P00015000 P 01/15/16 15.0 2.29 2.45
RIG 160115P00016000 P 01/15/16 16.0 2.76 3.05
RIG 160115P00017000 P 01/15/16 17.0 3.40 3.70
RIG 160115P00018000 P 01/15/16 18.0 4.00 4.35
RIG 160115P00019000 P 01/15/16 19.0 4.75 5.15
RIG 160115P00020000 P 01/15/16 20.0 5.65 5.85
RIG 160115P00021000 P 01/15/16 21.0 6.20 6.85
RIG 160115P00022000 P 01/15/16 22.0 7.10 7.70
RIG 160115P00023000 P 01/15/16 23.0 8.00 8.60
RIG 160115P00024000 P 01/15/16 24.0 8.90 9.55
RIG 160115P00025000 P 01/15/16 25.0 9.85 10.50
RIG 160115P00026000 P 01/15/16 26.0 10.80 11.45
RIG 160115P00027000 P 01/15/16 27.0 11.75 12.55
RIG 160115P00028000 P 01/15/16 28.0 12.70 13.25
RIG 160115P00029000 P 01/15/16 29.0 13.70 14.65
RIG 160115P00030000 P 01/15/16 30.0 14.65 15.60
RIG 160115P00031000 P 01/15/16 31.0 15.60 16.40
RIG 160115P00032000 P 01/15/16 32.0 16.65 17.40
RIG 160115P00033000 P 01/15/16 33.0 17.55 18.40
RIG 160115P00034000 P 01/15/16 34.0 18.55 19.40
RIG 160115P00035000 P 01/15/16 35.0 19.60 20.35
RIG 160115P00036000 P 01/15/16 36.0 20.40 22.00
RIG 160115P00037000 P 01/15/16 37.0 21.45 22.85
RIG 160115P00038000 P 01/15/16 38.0 22.30 23.65
RIG 160115P00039000 P 01/15/16 39.0 23.45 24.85
RIG 160115P00040000 P 01/15/16 40.0 24.55 25.25
RIG 160115P00043000 P 01/15/16 43.0 27.45 28.80
RIG 160115P00045000 P 01/15/16 45.0 29.15 30.90
RIG 160115P00047000 P 01/15/16 47.0 31.55 32.25
RIG 160115P00050000 P 01/15/16 50.0 34.35 35.30
RIG 160115P00052500 P 01/15/16 52.5 36.85 37.85
RIG 160115P00055000 P 01/15/16 55.0 39.35 40.35
RIG 160115P00057500 P 01/15/16 57.5 41.90 42.85
RIG 160115P00060000 P 01/15/16 60.0 43.85 45.85
RIG 160115P00062500 P 01/15/16 62.5 46.85 47.85
RIG 160115P00065000 P 01/15/16 65.0 49.35 50.35
RIG 160115P00070000 P 01/15/16 70.0 54.35 55.35
RIG 160115P00075000 P 01/15/16 75.0 59.35 60.75
RIG 160115P00080000 P 01/15/16 80.0 64.30 65.35
RIG 160115P00085000 P 01/15/16 85.0 68.80 70.80
RIG 160219C00005000 C 02/19/16 5.0 10.05 11.65
RIG 160219C00006000 C 02/19/16 6.0 8.60 10.85
RIG 160219C00007000 C 02/19/16 7.0 7.60 9.85
RIG 160219C00008000 C 02/19/16 8.0 7.25 8.10
RIG 160219C00009000 C 02/19/16 9.0 6.50 7.15
RIG 160219C00010000 C 02/19/16 10.0 5.20 6.25
RIG 160219C00011000 C 02/19/16 11.0 4.85 5.45
RIG 160219C00012000 C 02/19/16 12.0 4.05 4.65
RIG 160219C00013000 C 02/19/16 13.0 3.45 3.90
RIG 160219C00014000 C 02/19/16 14.0 2.78 3.30
RIG 160219C00015000 C 02/19/16 15.0 2.33 2.75
RIG 160219C00016000 C 02/19/16 16.0 1.88 2.05
RIG 160219C00017000 C 02/19/16 17.0 1.47 1.85
RIG 160219C00018000 C 02/19/16 18.0 1.16 1.48
RIG 160219C00019000 C 02/19/16 19.0 0.89 1.18
RIG 160219C00020000 C 02/19/16 20.0 0.68 0.98
RIG 160219C00021000 C 02/19/16 21.0 0.55 0.76
RIG 160219C00022000 C 02/19/16 22.0 0.39 0.66
RIG 160219C00023000 C 02/19/16 23.0 0.29 0.54
RIG 160219C00024000 C 02/19/16 24.0 0.21 0.44
RIG 160219C00025000 C 02/19/16 25.0 0.21 0.38
RIG 160219C00026000 C 02/19/16 26.0 0.11 0.32
RIG 160219C00027000 C 02/19/16 27.0 0.08 0.27
RIG 160219C00028000 C 02/19/16 28.0 0.05 0.23
RIG 160219C00029000 C 02/19/16 29.0 0.03 0.19
RIG 160219C00030000 C 02/19/16 30.0 0.02 0.17
RIG 160219C00031000 C 02/19/16 31.0 0.02 0.14
RIG 160219C00032000 C 02/19/16 32.0 0.02 0.12
RIG 160219C00033000 C 02/19/16 33.0 0.02 0.10
RIG 160219P00005000 P 02/19/16 5.0 0.04 0.18
RIG 160219P00006000 P 02/19/16 6.0 0.08 0.26
RIG 160219P00007000 P 02/19/16 7.0 0.16 0.30
RIG 160219P00008000 P 02/19/16 8.0 0.27 0.49
RIG 160219P00009000 P 02/19/16 9.0 0.41 0.66
RIG 160219P00010000 P 02/19/16 10.0 0.59 0.79
RIG 160219P00011000 P 02/19/16 11.0 0.82 1.04
RIG 160219P00012000 P 02/19/16 12.0 1.11 1.35
RIG 160219P00013000 P 02/19/16 13.0 1.45 1.71
RIG 160219P00014000 P 02/19/16 14.0 1.86 2.16
RIG 160219P00015000 P 02/19/16 15.0 2.33 2.62
RIG 160219P00016000 P 02/19/16 16.0 2.94 3.15
RIG 160219P00017000 P 02/19/16 17.0 3.45 3.90
RIG 160219P00018000 P 02/19/16 18.0 4.10 4.60
RIG 160219P00019000 P 02/19/16 19.0 4.80 5.30
RIG 160219P00020000 P 02/19/16 20.0 5.60 6.15
RIG 160219P00021000 P 02/19/16 21.0 6.40 6.95
RIG 160219P00022000 P 02/19/16 22.0 7.25 7.85
RIG 160219P00023000 P 02/19/16 23.0 8.10 8.75
RIG 160219P00024000 P 02/19/16 24.0 9.00 9.65
RIG 160219P00025000 P 02/19/16 25.0 9.95 10.70
RIG 160219P00026000 P 02/19/16 26.0 10.90 11.60
RIG 160219P00027000 P 02/19/16 27.0 11.85 12.45
RIG 160219P00028000 P 02/19/16 28.0 12.80 13.45
RIG 160219P00029000 P 02/19/16 29.0 13.75 14.40
RIG 160219P00030000 P 02/19/16 30.0 14.70 15.45
RIG 160219P00031000 P 02/19/16 31.0 15.70 16.60
RIG 160219P00032000 P 02/19/16 32.0 16.50 17.55
RIG 160219P00033000 P 02/19/16 33.0 17.65 18.45
RIG 170120C00003000 C 01/20/17 3.0 12.15 13.50
RIG 170120C00005000 C 01/20/17 5.0 9.10 12.10
RIG 170120C00008000 C 01/20/17 8.0 7.25 8.65
RIG 170120C00010000 C 01/20/17 10.0 5.55 6.80
RIG 170120C00013000 C 01/20/17 13.0 4.35 4.70
RIG 170120C00015000 C 01/20/17 15.0 3.35 3.70
RIG 170120C00018000 C 01/20/17 18.0 2.26 2.64
RIG 170120C00020000 C 01/20/17 20.0 1.75 2.26
RIG 170120C00023000 C 01/20/17 23.0 1.06 1.64
RIG 170120C00025000 C 01/20/17 25.0 0.76 1.22
RIG 170120C00027000 C 01/20/17 27.0 0.60 1.07
RIG 170120C00030000 C 01/20/17 30.0 0.45 0.70
RIG 170120C00032000 C 01/20/17 32.0 0.37 0.64
RIG 170120C00035000 C 01/20/17 35.0 0.30 0.67
RIG 170120C00037000 C 01/20/17 37.0 0.03 0.56
RIG 170120C00040000 C 01/20/17 40.0 0.03 0.44
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.39
RIG 170120C00045000 C 01/20/17 45.0 0.01 0.29
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.22
RIG 170120P00003000 P 01/20/17 3.0 0.16 0.46
RIG 170120P00005000 P 01/20/17 5.0 0.54 0.69
RIG 170120P00008000 P 01/20/17 8.0 1.31 1.43
RIG 170120P00010000 P 01/20/17 10.0 2.03 2.22
RIG 170120P00013000 P 01/20/17 13.0 3.45 3.55
RIG 170120P00015000 P 01/20/17 15.0 4.25 4.70
RIG 170120P00018000 P 01/20/17 18.0 6.15 6.75
RIG 170120P00020000 P 01/20/17 20.0 7.80 8.20
RIG 170120P00023000 P 01/20/17 23.0 9.55 10.80
RIG 170120P00025000 P 01/20/17 25.0 10.90 12.50
RIG 170120P00027000 P 01/20/17 27.0 13.00 14.25
RIG 170120P00030000 P 01/20/17 30.0 15.50 16.95
RIG 170120P00032000 P 01/20/17 32.0 16.60 19.15
RIG 170120P00035000 P 01/20/17 35.0 20.05 21.95
RIG 170120P00037000 P 01/20/17 37.0 22.10 23.85
RIG 170120P00040000 P 01/20/17 40.0 25.05 26.70
RIG 170120P00042000 P 01/20/17 42.0 26.55 28.60
RIG 170120P00045000 P 01/20/17 45.0 29.05 31.60
RIG 170120P00050000 P 01/20/17 50.0 33.35 36.65

OPRA data is delayed 15 minutes.