Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Transocean Ltd (RIG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 140419C00030000 C 04/19/14 30.0 10.00 10.75
RIG 140419C00032000 C 04/19/14 32.0 7.80 9.15
RIG 140419C00033000 C 04/19/14 33.0 6.70 8.30
RIG 140419C00034000 C 04/19/14 34.0 5.80 6.80
RIG 140419C00035000 C 04/19/14 35.0 5.00 5.75
RIG 140419C00036000 C 04/19/14 36.0 4.00 4.75
RIG 140419C00037000 C 04/19/14 37.0 3.50 3.70
RIG 140419C00038000 C 04/19/14 38.0 2.52 2.62
RIG 140419C00039000 C 04/19/14 39.0 1.52 1.62
RIG 140419C00040000 C 04/19/14 40.0 0.55 0.61
RIG 140419C00041000 C 04/19/14 41.0 0.00 0.01
RIG 140419C00042000 C 04/19/14 42.0 0.00 0.02
RIG 140419C00043000 C 04/19/14 43.0 0.00 0.02
RIG 140419C00044000 C 04/19/14 44.0 0.00 0.01
RIG 140419C00045000 C 04/19/14 45.0 0.00 0.01
RIG 140419C00046000 C 04/19/14 46.0 0.00 0.02
RIG 140419C00047000 C 04/19/14 47.0 0.00 0.02
RIG 140419C00048000 C 04/19/14 48.0 0.00 0.03
RIG 140419C00049000 C 04/19/14 49.0 0.00 0.01
RIG 140419C00050000 C 04/19/14 50.0 0.00 0.03
RIG 140419C00052500 C 04/19/14 52.5 0.00 0.02
RIG 140419C00055000 C 04/19/14 55.0 0.00 0.02
RIG 140419P00030000 P 04/19/14 30.0 0.00 0.01
RIG 140419P00032000 P 04/19/14 32.0 0.00 0.01
RIG 140419P00033000 P 04/19/14 33.0 0.00 0.01
RIG 140419P00034000 P 04/19/14 34.0 0.00 0.01
RIG 140419P00035000 P 04/19/14 35.0 0.00 0.01
RIG 140419P00036000 P 04/19/14 36.0 0.00 0.01
RIG 140419P00037000 P 04/19/14 37.0 0.00 0.02
RIG 140419P00038000 P 04/19/14 38.0 0.00 0.02
RIG 140419P00039000 P 04/19/14 39.0 0.01 0.02
RIG 140419P00040000 P 04/19/14 40.0 0.00 0.01
RIG 140419P00041000 P 04/19/14 41.0 0.43 0.48
RIG 140419P00042000 P 04/19/14 42.0 1.39 1.47
RIG 140419P00043000 P 04/19/14 43.0 2.27 2.49
RIG 140419P00044000 P 04/19/14 44.0 3.25 3.50
RIG 140419P00045000 P 04/19/14 45.0 4.25 4.50
RIG 140419P00046000 P 04/19/14 46.0 5.25 5.50
RIG 140419P00047000 P 04/19/14 47.0 6.25 6.50
RIG 140419P00048000 P 04/19/14 48.0 7.25 7.50
RIG 140419P00049000 P 04/19/14 49.0 7.65 8.55
RIG 140419P00050000 P 04/19/14 50.0 9.25 9.85
RIG 140419P00052500 P 04/19/14 52.5 10.15 13.15
RIG 140419P00055000 P 04/19/14 55.0 12.65 15.65
RIG 140517C00024000 C 05/17/14 24.0 14.95 18.40
RIG 140517C00025000 C 05/17/14 25.0 14.20 17.10
RIG 140517C00026000 C 05/17/14 26.0 13.60 15.15
RIG 140517C00027000 C 05/17/14 27.0 12.20 13.95
RIG 140517C00028000 C 05/17/14 28.0 11.50 13.10
RIG 140517C00029000 C 05/17/14 29.0 10.50 12.15
RIG 140517C00030000 C 05/17/14 30.0 9.80 10.85
RIG 140517C00031000 C 05/17/14 31.0 8.75 10.15
RIG 140517C00032000 C 05/17/14 32.0 7.75 9.15
RIG 140517C00033000 C 05/17/14 33.0 6.75 8.15
RIG 140517C00034000 C 05/17/14 34.0 6.00 6.90
RIG 140517C00035000 C 05/17/14 35.0 4.90 5.95
RIG 140517C00036000 C 05/17/14 36.0 4.25 5.00
RIG 140517C00037000 C 05/17/14 37.0 3.75 4.05
RIG 140517C00038000 C 05/17/14 38.0 2.99 3.15
RIG 140517C00039000 C 05/17/14 39.0 2.24 2.34
RIG 140517C00040000 C 05/17/14 40.0 1.60 1.68
RIG 140517C00041000 C 05/17/14 41.0 1.11 1.16
RIG 140517C00042000 C 05/17/14 42.0 0.71 0.77
RIG 140517C00043000 C 05/17/14 43.0 0.44 0.50
RIG 140517C00044000 C 05/17/14 44.0 0.27 0.30
RIG 140517C00045000 C 05/17/14 45.0 0.17 0.20
RIG 140517C00046000 C 05/17/14 46.0 0.12 0.15
RIG 140517C00047000 C 05/17/14 47.0 0.05 0.10
RIG 140517C00048000 C 05/17/14 48.0 0.05 0.09
RIG 140517C00049000 C 05/17/14 49.0 0.02 0.07
RIG 140517C00050000 C 05/17/14 50.0 0.00 0.03
RIG 140517C00052500 C 05/17/14 52.5 0.00 0.05
RIG 140517C00055000 C 05/17/14 55.0 0.00 0.03
RIG 140517C00057500 C 05/17/14 57.5 0.00 0.04
RIG 140517C00060000 C 05/17/14 60.0 0.00 0.04
RIG 140517C00062500 C 05/17/14 62.5 0.00 0.03
RIG 140517C00065000 C 05/17/14 65.0 0.00 0.03
RIG 140517C00070000 C 05/17/14 70.0 0.00 0.03
RIG 140517C00075000 C 05/17/14 75.0 0.00 0.03
RIG 140517C00080000 C 05/17/14 80.0 0.00 0.03
RIG 140517C00085000 C 05/17/14 85.0 0.00 0.03
RIG 140517P00024000 P 05/17/14 24.0 0.00 0.03
RIG 140517P00025000 P 05/17/14 25.0 0.01 0.03
RIG 140517P00026000 P 05/17/14 26.0 0.00 0.04
RIG 140517P00027000 P 05/17/14 27.0 0.00 0.04
RIG 140517P00028000 P 05/17/14 28.0 0.00 0.06
RIG 140517P00029000 P 05/17/14 29.0 0.00 0.07
RIG 140517P00030000 P 05/17/14 30.0 0.00 0.09
RIG 140517P00031000 P 05/17/14 31.0 0.00 0.08
RIG 140517P00032000 P 05/17/14 32.0 0.04 0.09
RIG 140517P00033000 P 05/17/14 33.0 0.04 0.14
RIG 140517P00034000 P 05/17/14 34.0 0.05 0.10
RIG 140517P00035000 P 05/17/14 35.0 0.11 0.19
RIG 140517P00036000 P 05/17/14 36.0 0.17 0.23
RIG 140517P00037000 P 05/17/14 37.0 0.27 0.32
RIG 140517P00038000 P 05/17/14 38.0 0.43 0.47
RIG 140517P00039000 P 05/17/14 39.0 0.67 0.70
RIG 140517P00040000 P 05/17/14 40.0 1.01 1.10
RIG 140517P00041000 P 05/17/14 41.0 1.50 1.59
RIG 140517P00042000 P 05/17/14 42.0 2.09 2.21
RIG 140517P00043000 P 05/17/14 43.0 2.73 2.99
RIG 140517P00044000 P 05/17/14 44.0 3.65 3.80
RIG 140517P00045000 P 05/17/14 45.0 4.55 5.00
RIG 140517P00046000 P 05/17/14 46.0 5.45 5.70
RIG 140517P00047000 P 05/17/14 47.0 6.45 6.80
RIG 140517P00048000 P 05/17/14 48.0 7.40 8.00
RIG 140517P00049000 P 05/17/14 49.0 8.35 9.05
RIG 140517P00050000 P 05/17/14 50.0 8.90 10.30
RIG 140517P00052500 P 05/17/14 52.5 10.70 12.80
RIG 140517P00055000 P 05/17/14 55.0 12.75 15.40
RIG 140517P00057500 P 05/17/14 57.5 15.25 18.50
RIG 140517P00060000 P 05/17/14 60.0 17.70 21.20
RIG 140517P00062500 P 05/17/14 62.5 20.10 23.45
RIG 140517P00065000 P 05/17/14 65.0 22.90 26.00
RIG 140517P00070000 P 05/17/14 70.0 27.60 31.65
RIG 140517P00075000 P 05/17/14 75.0 32.70 36.70
RIG 140517P00080000 P 05/17/14 80.0 37.65 41.25
RIG 140517P00085000 P 05/17/14 85.0 42.70 46.70
RIG 140816C00024000 C 08/16/14 24.0 14.55 18.35
RIG 140816C00025000 C 08/16/14 25.0 13.45 17.35
RIG 140816C00026000 C 08/16/14 26.0 12.90 16.40
RIG 140816C00027000 C 08/16/14 27.0 11.70 15.35
RIG 140816C00028000 C 08/16/14 28.0 11.15 14.40
RIG 140816C00029000 C 08/16/14 29.0 10.20 13.10
RIG 140816C00030000 C 08/16/14 30.0 9.55 11.25
RIG 140816C00031000 C 08/16/14 31.0 8.55 10.20
RIG 140816C00032000 C 08/16/14 32.0 7.60 9.35
RIG 140816C00033000 C 08/16/14 33.0 6.85 8.60
RIG 140816C00034000 C 08/16/14 34.0 5.75 7.55
RIG 140816C00035000 C 08/16/14 35.0 5.40 6.15
RIG 140816C00036000 C 08/16/14 36.0 4.45 5.20
RIG 140816C00037000 C 08/16/14 37.0 4.20 4.35
RIG 140816C00038000 C 08/16/14 38.0 3.50 3.75
RIG 140816C00039000 C 08/16/14 39.0 2.89 3.00
RIG 140816C00040000 C 08/16/14 40.0 2.35 2.44
RIG 140816C00041000 C 08/16/14 41.0 1.87 1.97
RIG 140816C00042000 C 08/16/14 42.0 1.48 1.57
RIG 140816C00043000 C 08/16/14 43.0 1.15 1.24
RIG 140816C00044000 C 08/16/14 44.0 0.88 0.98
RIG 140816C00045000 C 08/16/14 45.0 0.67 0.75
RIG 140816C00046000 C 08/16/14 46.0 0.49 0.59
RIG 140816C00047000 C 08/16/14 47.0 0.33 0.46
RIG 140816C00048000 C 08/16/14 48.0 0.23 0.36
RIG 140816C00049000 C 08/16/14 49.0 0.20 0.29
RIG 140816C00050000 C 08/16/14 50.0 0.15 0.23
RIG 140816C00052500 C 08/16/14 52.5 0.07 0.14
RIG 140816C00055000 C 08/16/14 55.0 0.02 0.10
RIG 140816C00057500 C 08/16/14 57.5 0.01 0.07
RIG 140816C00060000 C 08/16/14 60.0 0.00 0.06
RIG 140816C00065000 C 08/16/14 65.0 0.00 0.16
RIG 140816C00070000 C 08/16/14 70.0 0.00 0.03
RIG 140816C00075000 C 08/16/14 75.0 0.00 0.16
RIG 140816C00080000 C 08/16/14 80.0 0.00 0.14
RIG 140816P00024000 P 08/16/14 24.0 0.01 0.10
RIG 140816P00025000 P 08/16/14 25.0 0.02 0.12
RIG 140816P00026000 P 08/16/14 26.0 0.03 0.14
RIG 140816P00027000 P 08/16/14 27.0 0.05 0.17
RIG 140816P00028000 P 08/16/14 28.0 0.07 0.20
RIG 140816P00029000 P 08/16/14 29.0 0.10 0.24
RIG 140816P00030000 P 08/16/14 30.0 0.15 0.26
RIG 140816P00031000 P 08/16/14 31.0 0.20 0.34
RIG 140816P00032000 P 08/16/14 32.0 0.30 0.43
RIG 140816P00033000 P 08/16/14 33.0 0.40 0.50
RIG 140816P00034000 P 08/16/14 34.0 0.53 0.62
RIG 140816P00035000 P 08/16/14 35.0 0.70 0.80
RIG 140816P00036000 P 08/16/14 36.0 0.91 1.02
RIG 140816P00037000 P 08/16/14 37.0 1.19 1.28
RIG 140816P00038000 P 08/16/14 38.0 1.52 1.61
RIG 140816P00039000 P 08/16/14 39.0 1.89 2.01
RIG 140816P00040000 P 08/16/14 40.0 2.37 2.49
RIG 140816P00041000 P 08/16/14 41.0 2.90 3.05
RIG 140816P00042000 P 08/16/14 42.0 3.45 3.65
RIG 140816P00043000 P 08/16/14 43.0 4.15 4.40
RIG 140816P00044000 P 08/16/14 44.0 4.80 5.15
RIG 140816P00045000 P 08/16/14 45.0 5.55 5.95
RIG 140816P00046000 P 08/16/14 46.0 6.50 7.10
RIG 140816P00047000 P 08/16/14 47.0 7.05 7.85
RIG 140816P00048000 P 08/16/14 48.0 7.95 9.40
RIG 140816P00049000 P 08/16/14 49.0 8.60 10.35
RIG 140816P00050000 P 08/16/14 50.0 8.95 11.35
RIG 140816P00052500 P 08/16/14 52.5 11.25 13.70
RIG 140816P00055000 P 08/16/14 55.0 13.75 16.15
RIG 140816P00057500 P 08/16/14 57.5 16.15 18.75
RIG 140816P00060000 P 08/16/14 60.0 18.65 21.80
RIG 140816P00065000 P 08/16/14 65.0 23.40 27.10
RIG 140816P00070000 P 08/16/14 70.0 28.25 32.35
RIG 140816P00075000 P 08/16/14 75.0 33.35 37.25
RIG 140816P00080000 P 08/16/14 80.0 38.25 42.25
RIG 141122C00023000 C 11/22/14 23.0 16.90 18.10
RIG 141122C00024000 C 11/22/14 24.0 14.40 18.35
RIG 141122C00025000 C 11/22/14 25.0 13.45 17.35
RIG 141122C00026000 C 11/22/14 26.0 12.40 16.55
RIG 141122C00027000 C 11/22/14 27.0 11.50 15.30
RIG 141122C00028000 C 11/22/14 28.0 10.50 14.50
RIG 141122C00029000 C 11/22/14 29.0 10.35 12.90
RIG 141122C00030000 C 11/22/14 30.0 9.55 12.05
RIG 141122C00031000 C 11/22/14 31.0 8.40 11.45
RIG 141122C00032000 C 11/22/14 32.0 7.45 9.50
RIG 141122C00033000 C 11/22/14 33.0 6.55 8.60
RIG 141122C00034000 C 11/22/14 34.0 5.90 7.70
RIG 141122C00035000 C 11/22/14 35.0 5.15 6.60
RIG 141122C00036000 C 11/22/14 36.0 5.20 5.50
RIG 141122C00037000 C 11/22/14 37.0 4.45 4.80
RIG 141122C00038000 C 11/22/14 38.0 3.75 4.15
RIG 141122C00039000 C 11/22/14 39.0 3.25 3.55
RIG 141122C00040000 C 11/22/14 40.0 2.76 3.05
RIG 141122C00041000 C 11/22/14 41.0 2.26 2.51
RIG 141122C00042000 C 11/22/14 42.0 1.93 2.10
RIG 141122C00043000 C 11/22/14 43.0 1.56 1.76
RIG 141122C00044000 C 11/22/14 44.0 1.31 1.46
RIG 141122C00045000 C 11/22/14 45.0 1.06 1.24
RIG 141122C00046000 C 11/22/14 46.0 0.87 1.02
RIG 141122C00047000 C 11/22/14 47.0 0.70 0.84
RIG 141122C00048000 C 11/22/14 48.0 0.48 0.72
RIG 141122C00049000 C 11/22/14 49.0 0.39 0.60
RIG 141122C00050000 C 11/22/14 50.0 0.31 0.52
RIG 141122C00055000 C 11/22/14 55.0 0.11 0.25
RIG 141122C00060000 C 11/22/14 60.0 0.04 0.14
RIG 141122P00023000 P 11/22/14 23.0 0.06 0.19
RIG 141122P00024000 P 11/22/14 24.0 0.09 0.23
RIG 141122P00025000 P 11/22/14 25.0 0.11 0.28
RIG 141122P00026000 P 11/22/14 26.0 0.17 0.29
RIG 141122P00027000 P 11/22/14 27.0 0.20 0.39
RIG 141122P00028000 P 11/22/14 28.0 0.27 0.46
RIG 141122P00029000 P 11/22/14 29.0 0.37 0.56
RIG 141122P00030000 P 11/22/14 30.0 0.48 0.67
RIG 141122P00031000 P 11/22/14 31.0 0.61 0.82
RIG 141122P00032000 P 11/22/14 32.0 0.78 0.92
RIG 141122P00033000 P 11/22/14 33.0 0.97 1.11
RIG 141122P00034000 P 11/22/14 34.0 1.20 1.45
RIG 141122P00035000 P 11/22/14 35.0 1.45 1.70
RIG 141122P00036000 P 11/22/14 36.0 1.79 1.98
RIG 141122P00037000 P 11/22/14 37.0 2.17 2.36
RIG 141122P00038000 P 11/22/14 38.0 2.55 2.77
RIG 141122P00039000 P 11/22/14 39.0 3.00 3.30
RIG 141122P00040000 P 11/22/14 40.0 3.50 3.85
RIG 141122P00041000 P 11/22/14 41.0 4.10 4.40
RIG 141122P00042000 P 11/22/14 42.0 4.70 5.05
RIG 141122P00043000 P 11/22/14 43.0 5.45 5.80
RIG 141122P00044000 P 11/22/14 44.0 6.10 6.55
RIG 141122P00045000 P 11/22/14 45.0 6.85 7.35
RIG 141122P00046000 P 11/22/14 46.0 7.65 8.10
RIG 141122P00047000 P 11/22/14 47.0 8.15 9.85
RIG 141122P00048000 P 11/22/14 48.0 9.10 10.70
RIG 141122P00049000 P 11/22/14 49.0 10.05 11.60
RIG 141122P00050000 P 11/22/14 50.0 11.20 12.65
RIG 141122P00055000 P 11/22/14 55.0 15.35 17.40
RIG 141122P00060000 P 11/22/14 60.0 19.95 22.40
RIG 150117C00015000 C 01/17/15 15.0 23.40 27.40
RIG 150117C00018000 C 01/17/15 18.0 20.35 24.45
RIG 150117C00020000 C 01/17/15 20.0 18.75 22.35
RIG 150117C00023000 C 01/17/15 23.0 16.20 19.35
RIG 150117C00025000 C 01/17/15 25.0 14.20 17.35
RIG 150117C00030000 C 01/17/15 30.0 9.20 12.40
RIG 150117C00033000 C 01/17/15 33.0 6.80 9.65
RIG 150117C00035000 C 01/17/15 35.0 6.10 6.40
RIG 150117C00038000 C 01/17/15 38.0 3.95 4.30
RIG 150117C00040000 C 01/17/15 40.0 2.91 3.20
RIG 150117C00043000 C 01/17/15 43.0 1.76 1.98
RIG 150117C00045000 C 01/17/15 45.0 1.33 1.40
RIG 150117C00047000 C 01/17/15 47.0 0.88 0.99
RIG 150117C00050000 C 01/17/15 50.0 0.55 0.64
RIG 150117C00052500 C 01/17/15 52.5 0.35 0.44
RIG 150117C00055000 C 01/17/15 55.0 0.20 0.32
RIG 150117C00057500 C 01/17/15 57.5 0.10 0.23
RIG 150117C00060000 C 01/17/15 60.0 0.12 0.18
RIG 150117C00062500 C 01/17/15 62.5 0.09 0.16
RIG 150117C00065000 C 01/17/15 65.0 0.06 0.13
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.22
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.21
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.12
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.51
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.08
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.47
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.57
RIG 150117P00015000 P 01/17/15 15.0 0.00 0.07
RIG 150117P00018000 P 01/17/15 18.0 0.00 0.12
RIG 150117P00020000 P 01/17/15 20.0 0.04 0.15
RIG 150117P00023000 P 01/17/15 23.0 0.11 0.26
RIG 150117P00025000 P 01/17/15 25.0 0.19 0.36
RIG 150117P00030000 P 01/17/15 30.0 0.67 0.87
RIG 150117P00033000 P 01/17/15 33.0 1.26 1.49
RIG 150117P00035000 P 01/17/15 35.0 1.83 2.04
RIG 150117P00038000 P 01/17/15 38.0 3.05 3.20
RIG 150117P00040000 P 01/17/15 40.0 4.05 4.30
RIG 150117P00043000 P 01/17/15 43.0 5.95 6.35
RIG 150117P00045000 P 01/17/15 45.0 7.45 7.80
RIG 150117P00047000 P 01/17/15 47.0 9.05 9.60
RIG 150117P00050000 P 01/17/15 50.0 11.65 12.80
RIG 150117P00052500 P 01/17/15 52.5 13.90 15.15
RIG 150117P00055000 P 01/17/15 55.0 16.15 18.20
RIG 150117P00057500 P 01/17/15 57.5 17.65 21.00
RIG 150117P00060000 P 01/17/15 60.0 19.65 23.00
RIG 150117P00062500 P 01/17/15 62.5 22.10 25.45
RIG 150117P00065000 P 01/17/15 65.0 24.55 27.90
RIG 150117P00067500 P 01/17/15 67.5 27.05 30.40
RIG 150117P00070000 P 01/17/15 70.0 29.55 33.20
RIG 150117P00075000 P 01/17/15 75.0 34.50 38.20
RIG 150117P00080000 P 01/17/15 80.0 39.45 43.45
RIG 150117P00085000 P 01/17/15 85.0 44.45 48.40
RIG 150117P00090000 P 01/17/15 90.0 49.40 53.45
RIG 150117P00095000 P 01/17/15 95.0 54.35 58.40
RIG 160115C00005000 C 01/15/16 5.0 33.20 37.40
RIG 160115C00008000 C 01/15/16 8.0 29.95 34.80
RIG 160115C00010000 C 01/15/16 10.0 27.85 32.60
RIG 160115C00013000 C 01/15/16 13.0 24.95 29.55
RIG 160115C00015000 C 01/15/16 15.0 22.95 27.65
RIG 160115C00018000 C 01/15/16 18.0 20.40 24.55
RIG 160115C00020000 C 01/15/16 20.0 19.00 22.40
RIG 160115C00023000 C 01/15/16 23.0 15.40 19.40
RIG 160115C00025000 C 01/15/16 25.0 13.40 17.40
RIG 160115C00028000 C 01/15/16 28.0 10.45 14.40
RIG 160115C00030000 C 01/15/16 30.0 9.65 12.60
RIG 160115C00033000 C 01/15/16 33.0 7.55 10.00
RIG 160115C00035000 C 01/15/16 35.0 6.45 6.95
RIG 160115C00038000 C 01/15/16 38.0 4.70 5.35
RIG 160115C00040000 C 01/15/16 40.0 3.80 4.40
RIG 160115C00043000 C 01/15/16 43.0 2.68 3.25
RIG 160115C00045000 C 01/15/16 45.0 2.15 2.68
RIG 160115C00047000 C 01/15/16 47.0 1.67 2.20
RIG 160115C00050000 C 01/15/16 50.0 1.47 1.64
RIG 160115C00052500 C 01/15/16 52.5 0.90 1.25
RIG 160115C00055000 C 01/15/16 55.0 0.86 1.01
RIG 160115C00057500 C 01/15/16 57.5 0.54 0.94
RIG 160115C00060000 C 01/15/16 60.0 0.55 0.76
RIG 160115C00062500 C 01/15/16 62.5 0.28 0.59
RIG 160115C00065000 C 01/15/16 65.0 0.22 0.61
RIG 160115C00070000 C 01/15/16 70.0 0.25 0.44
RIG 160115C00075000 C 01/15/16 75.0 0.17 0.22
RIG 160115C00080000 C 01/15/16 80.0 0.09 0.33
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.54
RIG 160115P00005000 P 01/15/16 5.0 0.00 1.19
RIG 160115P00008000 P 01/15/16 8.0 0.00 1.18
RIG 160115P00010000 P 01/15/16 10.0 0.00 0.56
RIG 160115P00013000 P 01/15/16 13.0 0.00 0.27
RIG 160115P00015000 P 01/15/16 15.0 0.00 0.70
RIG 160115P00018000 P 01/15/16 18.0 0.15 0.36
RIG 160115P00020000 P 01/15/16 20.0 0.27 0.51
RIG 160115P00023000 P 01/15/16 23.0 0.16 1.08
RIG 160115P00025000 P 01/15/16 25.0 1.07 1.38
RIG 160115P00028000 P 01/15/16 28.0 1.75 2.17
RIG 160115P00030000 P 01/15/16 30.0 1.27 2.80
RIG 160115P00033000 P 01/15/16 33.0 3.45 3.95
RIG 160115P00035000 P 01/15/16 35.0 4.40 4.80
RIG 160115P00038000 P 01/15/16 38.0 5.65 6.50
RIG 160115P00040000 P 01/15/16 40.0 6.70 7.50
RIG 160115P00043000 P 01/15/16 43.0 9.00 9.90
RIG 160115P00045000 P 01/15/16 45.0 10.45 11.40
RIG 160115P00047000 P 01/15/16 47.0 11.95 12.95
RIG 160115P00050000 P 01/15/16 50.0 14.50 15.50
RIG 160115P00052500 P 01/15/16 52.5 15.00 18.30
RIG 160115P00055000 P 01/15/16 55.0 17.20 20.95
RIG 160115P00057500 P 01/15/16 57.5 19.50 22.90
RIG 160115P00060000 P 01/15/16 60.0 22.00 26.00
RIG 160115P00062500 P 01/15/16 62.5 24.30 28.40
RIG 160115P00065000 P 01/15/16 65.0 26.50 31.15
RIG 160115P00070000 P 01/15/16 70.0 31.50 36.05
RIG 160115P00075000 P 01/15/16 75.0 36.60 40.45
RIG 160115P00080000 P 01/15/16 80.0 41.10 45.85
RIG 160115P00085000 P 01/15/16 85.0 46.10 50.75

OPRA data is delayed 15 minutes.