Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Transocean Ltd (RIG)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 141220C00008000 C 12/20/14 8.0 9.85 12.10
RIG 141220C00010000 C 12/20/14 10.0 7.95 10.25
RIG 141220C00010500 C 12/20/14 10.5 6.90 10.05
RIG 141220C00011000 C 12/20/14 11.0 7.05 9.00
RIG 141220C00011500 C 12/20/14 11.5 5.95 8.45
RIG 141220C00012000 C 12/20/14 12.0 5.90 7.90
RIG 141220C00012500 C 12/20/14 12.5 5.60 7.45
RIG 141220C00013000 C 12/20/14 13.0 5.00 6.95
RIG 141220C00013500 C 12/20/14 13.5 4.65 6.45
RIG 141220C00014000 C 12/20/14 14.0 4.20 5.95
RIG 141220C00014500 C 12/20/14 14.5 3.50 5.45
RIG 141220C00015000 C 12/20/14 15.0 3.00 4.90
RIG 141220C00015500 C 12/20/14 15.5 2.50 4.40
RIG 141220C00016000 C 12/20/14 16.0 2.71 3.90
RIG 141220C00016500 C 12/20/14 16.5 2.91 3.40
RIG 141220C00017000 C 12/20/14 17.0 2.60 2.82
RIG 141220C00017500 C 12/20/14 17.5 2.10 2.33
RIG 141220C00018000 C 12/20/14 18.0 1.65 1.77
RIG 141220C00018500 C 12/20/14 18.5 1.12 1.28
RIG 141220C00019000 C 12/20/14 19.0 0.65 0.75
RIG 141220C00019500 C 12/20/14 19.5 0.21 0.26
RIG 141220C00020000 C 12/20/14 20.0 0.00 0.01
RIG 141220C00020500 C 12/20/14 20.5 0.00 0.04
RIG 141220C00021000 C 12/20/14 21.0 0.00 0.02
RIG 141220C00021500 C 12/20/14 21.5 0.00 0.25
RIG 141220C00022000 C 12/20/14 22.0 0.00 0.05
RIG 141220C00022500 C 12/20/14 22.5 0.00 0.05
RIG 141220C00023000 C 12/20/14 23.0 0.00 0.01
RIG 141220C00023500 C 12/20/14 23.5 0.00 0.05
RIG 141220C00024000 C 12/20/14 24.0 0.00 0.01
RIG 141220C00024500 C 12/20/14 24.5 0.00 0.25
RIG 141220C00025000 C 12/20/14 25.0 0.00 0.01
RIG 141220C00025500 C 12/20/14 25.5 0.00 0.14
RIG 141220C00026000 C 12/20/14 26.0 0.00 0.02
RIG 141220C00026500 C 12/20/14 26.5 0.00 0.25
RIG 141220C00027000 C 12/20/14 27.0 0.00 0.01
RIG 141220C00027500 C 12/20/14 27.5 0.00 0.25
RIG 141220C00028000 C 12/20/14 28.0 0.00 0.05
RIG 141220C00028500 C 12/20/14 28.5 0.00 0.25
RIG 141220C00029000 C 12/20/14 29.0 0.00 0.03
RIG 141220C00029500 C 12/20/14 29.5 0.00 0.16
RIG 141220C00030000 C 12/20/14 30.0 0.00 0.02
RIG 141220C00030500 C 12/20/14 30.5 0.00 0.14
RIG 141220C00031000 C 12/20/14 31.0 0.00 0.02
RIG 141220C00031500 C 12/20/14 31.5 0.00 0.14
RIG 141220C00032000 C 12/20/14 32.0 0.00 0.01
RIG 141220C00032500 C 12/20/14 32.5 0.00 0.14
RIG 141220C00033000 C 12/20/14 33.0 0.00 0.10
RIG 141220C00033500 C 12/20/14 33.5 0.00 0.14
RIG 141220C00034000 C 12/20/14 34.0 0.00 0.25
RIG 141220C00034500 C 12/20/14 34.5 0.00 0.14
RIG 141220C00035000 C 12/20/14 35.0 0.00 0.02
RIG 141220C00035500 C 12/20/14 35.5 0.00 0.14
RIG 141220C00036000 C 12/20/14 36.0 0.00 0.04
RIG 141220C00037000 C 12/20/14 37.0 0.00 0.14
RIG 141220C00038000 C 12/20/14 38.0 0.00 0.14
RIG 141220C00039000 C 12/20/14 39.0 0.00 0.02
RIG 141220C00040000 C 12/20/14 40.0 0.00 0.04
RIG 141220C00041000 C 12/20/14 41.0 0.00 0.25
RIG 141220C00042000 C 12/20/14 42.0 0.00 0.10
RIG 141220C00043000 C 12/20/14 43.0 0.00 0.14
RIG 141220C00044000 C 12/20/14 44.0 0.00 0.14
RIG 141220C00045000 C 12/20/14 45.0 0.00 0.04
RIG 141220P00008000 P 12/20/14 8.0 0.00 0.10
RIG 141220P00010000 P 12/20/14 10.0 0.00 0.25
RIG 141220P00010500 P 12/20/14 10.5 0.00 0.14
RIG 141220P00011000 P 12/20/14 11.0 0.00 0.14
RIG 141220P00011500 P 12/20/14 11.5 0.00 0.14
RIG 141220P00012000 P 12/20/14 12.0 0.00 0.05
RIG 141220P00012500 P 12/20/14 12.5 0.00 0.50
RIG 141220P00013000 P 12/20/14 13.0 0.00 0.05
RIG 141220P00013500 P 12/20/14 13.5 0.00 0.05
RIG 141220P00014000 P 12/20/14 14.0 0.00 0.01
RIG 141220P00014500 P 12/20/14 14.5 0.00 0.35
RIG 141220P00015000 P 12/20/14 15.0 0.00 0.05
RIG 141220P00015500 P 12/20/14 15.5 0.00 0.01
RIG 141220P00016000 P 12/20/14 16.0 0.00 0.01
RIG 141220P00016500 P 12/20/14 16.5 0.00 0.01
RIG 141220P00017000 P 12/20/14 17.0 0.00 0.01
RIG 141220P00017500 P 12/20/14 17.5 0.00 0.01
RIG 141220P00018000 P 12/20/14 18.0 0.00 0.01
RIG 141220P00018500 P 12/20/14 18.5 0.00 0.01
RIG 141220P00019000 P 12/20/14 19.0 0.00 0.01
RIG 141220P00019500 P 12/20/14 19.5 0.00 0.04
RIG 141220P00020000 P 12/20/14 20.0 0.24 0.32
RIG 141220P00020500 P 12/20/14 20.5 0.63 0.87
RIG 141220P00021000 P 12/20/14 21.0 1.14 1.34
RIG 141220P00021500 P 12/20/14 21.5 1.62 2.54
RIG 141220P00022000 P 12/20/14 22.0 2.19 2.38
RIG 141220P00022500 P 12/20/14 22.5 2.64 3.30
RIG 141220P00023000 P 12/20/14 23.0 3.15 3.40
RIG 141220P00023500 P 12/20/14 23.5 3.60 3.90
RIG 141220P00024000 P 12/20/14 24.0 4.15 4.40
RIG 141220P00024500 P 12/20/14 24.5 4.60 5.55
RIG 141220P00025000 P 12/20/14 25.0 5.10 5.40
RIG 141220P00025500 P 12/20/14 25.5 5.60 6.55
RIG 141220P00026000 P 12/20/14 26.0 6.10 6.40
RIG 141220P00026500 P 12/20/14 26.5 6.55 6.95
RIG 141220P00027000 P 12/20/14 27.0 7.10 7.40
RIG 141220P00027500 P 12/20/14 27.5 7.55 8.90
RIG 141220P00028000 P 12/20/14 28.0 8.10 8.40
RIG 141220P00028500 P 12/20/14 28.5 8.55 8.95
RIG 141220P00029000 P 12/20/14 29.0 9.05 9.40
RIG 141220P00029500 P 12/20/14 29.5 9.35 9.95
RIG 141220P00030000 P 12/20/14 30.0 10.15 10.40
RIG 141220P00030500 P 12/20/14 30.5 10.00 11.80
RIG 141220P00031000 P 12/20/14 31.0 11.10 12.40
RIG 141220P00031500 P 12/20/14 31.5 11.45 12.30
RIG 141220P00032000 P 12/20/14 32.0 12.05 12.40
RIG 141220P00032500 P 12/20/14 32.5 11.75 12.95
RIG 141220P00033000 P 12/20/14 33.0 13.10 13.40
RIG 141220P00033500 P 12/20/14 33.5 12.95 14.10
RIG 141220P00034000 P 12/20/14 34.0 14.05 14.55
RIG 141220P00034500 P 12/20/14 34.5 13.65 15.30
RIG 141220P00035000 P 12/20/14 35.0 15.10 15.45
RIG 141220P00035500 P 12/20/14 35.5 14.65 16.30
RIG 141220P00036000 P 12/20/14 36.0 16.05 16.55
RIG 141220P00037000 P 12/20/14 37.0 17.05 17.55
RIG 141220P00038000 P 12/20/14 38.0 17.80 18.75
RIG 141220P00039000 P 12/20/14 39.0 18.55 19.60
RIG 141220P00040000 P 12/20/14 40.0 20.00 20.55
RIG 141220P00041000 P 12/20/14 41.0 21.00 21.55
RIG 141220P00042000 P 12/20/14 42.0 21.25 23.65
RIG 141220P00043000 P 12/20/14 43.0 22.45 23.60
RIG 141220P00044000 P 12/20/14 44.0 23.95 25.65
RIG 141220P00045000 P 12/20/14 45.0 25.05 25.55
RIG 141226C00008000 C 12/26/14 8.0 10.00 12.15
RIG 141226C00010000 C 12/26/14 10.0 7.45 11.40
RIG 141226C00011000 C 12/26/14 11.0 6.60 9.45
RIG 141226C00011500 C 12/26/14 11.5 6.45 8.50
RIG 141226C00012000 C 12/26/14 12.0 5.90 7.95
RIG 141226C00012500 C 12/26/14 12.5 5.45 7.45
RIG 141226C00013000 C 12/26/14 13.0 5.05 6.95
RIG 141226C00013500 C 12/26/14 13.5 4.60 6.45
RIG 141226C00014000 C 12/26/14 14.0 4.10 5.95
RIG 141226C00014500 C 12/26/14 14.5 3.60 5.45
RIG 141226C00015000 C 12/26/14 15.0 3.10 4.90
RIG 141226C00015500 C 12/26/14 15.5 3.10 4.50
RIG 141226C00016000 C 12/26/14 16.0 2.31 3.95
RIG 141226C00016500 C 12/26/14 16.5 2.32 3.45
RIG 141226C00017000 C 12/26/14 17.0 1.84 2.95
RIG 141226C00017500 C 12/26/14 17.5 2.16 2.45
RIG 141226C00018000 C 12/26/14 18.0 1.75 1.96
RIG 141226C00018500 C 12/26/14 18.5 1.30 1.46
RIG 141226C00019000 C 12/26/14 19.0 0.92 1.06
RIG 141226C00019500 C 12/26/14 19.5 0.61 0.73
RIG 141226C00020000 C 12/26/14 20.0 0.39 0.48
RIG 141226C00020500 C 12/26/14 20.5 0.21 0.27
RIG 141226C00021000 C 12/26/14 21.0 0.17 0.18
RIG 141226C00021500 C 12/26/14 21.5 0.02 0.13
RIG 141226C00022000 C 12/26/14 22.0 0.00 0.08
RIG 141226C00022500 C 12/26/14 22.5 0.00 0.10
RIG 141226C00023000 C 12/26/14 23.0 0.00 0.33
RIG 141226C00023500 C 12/26/14 23.5 0.00 0.20
RIG 141226C00024000 C 12/26/14 24.0 0.00 0.04
RIG 141226C00024500 C 12/26/14 24.5 0.00 0.26
RIG 141226C00025000 C 12/26/14 25.0 0.00 0.15
RIG 141226C00025500 C 12/26/14 25.5 0.00 0.50
RIG 141226C00026000 C 12/26/14 26.0 0.00 0.13
RIG 141226C00026500 C 12/26/14 26.5 0.00 0.50
RIG 141226C00027000 C 12/26/14 27.0 0.00 0.14
RIG 141226C00027500 C 12/26/14 27.5 0.00 0.05
RIG 141226C00028000 C 12/26/14 28.0 0.00 0.14
RIG 141226C00028500 C 12/26/14 28.5 0.00 0.50
RIG 141226C00029000 C 12/26/14 29.0 0.00 0.10
RIG 141226C00029500 C 12/26/14 29.5 0.00 0.50
RIG 141226C00030000 C 12/26/14 30.0 0.00 0.02
RIG 141226C00030500 C 12/26/14 30.5 0.00 0.50
RIG 141226C00031000 C 12/26/14 31.0 0.00 0.50
RIG 141226C00031500 C 12/26/14 31.5 0.00 0.50
RIG 141226C00032000 C 12/26/14 32.0 0.00 0.11
RIG 141226C00032500 C 12/26/14 32.5 0.00 0.50
RIG 141226C00033000 C 12/26/14 33.0 0.00 0.50
RIG 141226C00033500 C 12/26/14 33.5 0.00 0.50
RIG 141226C00034000 C 12/26/14 34.0 0.00 0.05
RIG 141226C00034500 C 12/26/14 34.5 0.00 0.50
RIG 141226C00035000 C 12/26/14 35.0 0.00 0.50
RIG 141226C00035500 C 12/26/14 35.5 0.00 0.50
RIG 141226C00036000 C 12/26/14 36.0 0.00 0.50
RIG 141226C00036500 C 12/26/14 36.5 0.00 0.50
RIG 141226C00037000 C 12/26/14 37.0 0.00 0.12
RIG 141226C00037500 C 12/26/14 37.5 0.00 0.50
RIG 141226C00038000 C 12/26/14 38.0 0.00 0.50
RIG 141226C00038500 C 12/26/14 38.5 0.00 0.50
RIG 141226C00039000 C 12/26/14 39.0 0.00 0.50
RIG 141226C00039500 C 12/26/14 39.5 0.00 0.50
RIG 141226C00040000 C 12/26/14 40.0 0.00 0.04
RIG 141226P00008000 P 12/26/14 8.0 0.00 0.07
RIG 141226P00010000 P 12/26/14 10.0 0.00 0.09
RIG 141226P00011000 P 12/26/14 11.0 0.00 0.06
RIG 141226P00011500 P 12/26/14 11.5 0.00 0.38
RIG 141226P00012000 P 12/26/14 12.0 0.00 0.24
RIG 141226P00012500 P 12/26/14 12.5 0.00 0.04
RIG 141226P00013000 P 12/26/14 13.0 0.01 0.04
RIG 141226P00013500 P 12/26/14 13.5 0.00 0.25
RIG 141226P00014000 P 12/26/14 14.0 0.01 0.14
RIG 141226P00014500 P 12/26/14 14.5 0.00 0.12
RIG 141226P00015000 P 12/26/14 15.0 0.00 0.06
RIG 141226P00015500 P 12/26/14 15.5 0.01 0.08
RIG 141226P00016000 P 12/26/14 16.0 0.02 0.06
RIG 141226P00016500 P 12/26/14 16.5 0.05 0.12
RIG 141226P00017000 P 12/26/14 17.0 0.05 0.10
RIG 141226P00017500 P 12/26/14 17.5 0.04 0.14
RIG 141226P00018000 P 12/26/14 18.0 0.13 0.15
RIG 141226P00018500 P 12/26/14 18.5 0.16 0.21
RIG 141226P00019000 P 12/26/14 19.0 0.25 0.38
RIG 141226P00019500 P 12/26/14 19.5 0.41 0.55
RIG 141226P00020000 P 12/26/14 20.0 0.70 0.85
RIG 141226P00020500 P 12/26/14 20.5 0.96 1.27
RIG 141226P00021000 P 12/26/14 21.0 1.37 1.55
RIG 141226P00021500 P 12/26/14 21.5 1.73 2.13
RIG 141226P00022000 P 12/26/14 22.0 2.17 2.69
RIG 141226P00022500 P 12/26/14 22.5 2.65 3.30
RIG 141226P00023000 P 12/26/14 23.0 3.15 4.50
RIG 141226P00023500 P 12/26/14 23.5 3.60 5.50
RIG 141226P00024000 P 12/26/14 24.0 4.15 5.05
RIG 141226P00024500 P 12/26/14 24.5 4.55 6.60
RIG 141226P00025000 P 12/26/14 25.0 5.05 5.55
RIG 141226P00025500 P 12/26/14 25.5 5.55 7.65
RIG 141226P00026000 P 12/26/14 26.0 6.05 6.45
RIG 141226P00026500 P 12/26/14 26.5 5.70 9.10
RIG 141226P00027000 P 12/26/14 27.0 7.00 7.45
RIG 141226P00027500 P 12/26/14 27.5 7.50 9.70
RIG 141226P00028000 P 12/26/14 28.0 7.85 8.85
RIG 141226P00028500 P 12/26/14 28.5 7.10 11.15
RIG 141226P00029000 P 12/26/14 29.0 7.60 11.60
RIG 141226P00029500 P 12/26/14 29.5 9.05 10.15
RIG 141226P00030000 P 12/26/14 30.0 9.45 10.70
RIG 141226P00030500 P 12/26/14 30.5 10.50 11.15
RIG 141226P00031000 P 12/26/14 31.0 10.45 11.70
RIG 141226P00031500 P 12/26/14 31.5 10.60 13.45
RIG 141226P00032000 P 12/26/14 32.0 11.95 12.50
RIG 141226P00032500 P 12/26/14 32.5 11.35 13.25
RIG 141226P00033000 P 12/26/14 33.0 11.65 13.80
RIG 141226P00033500 P 12/26/14 33.5 12.00 16.15
RIG 141226P00034000 P 12/26/14 34.0 12.60 16.10
RIG 141226P00034500 P 12/26/14 34.5 13.10 17.15
RIG 141226P00035000 P 12/26/14 35.0 15.00 17.40
RIG 141226P00035500 P 12/26/14 35.5 14.15 16.15
RIG 141226P00036000 P 12/26/14 36.0 16.00 17.90
RIG 141226P00036500 P 12/26/14 36.5 14.80 17.00
RIG 141226P00037000 P 12/26/14 37.0 15.50 19.60
RIG 141226P00037500 P 12/26/14 37.5 16.00 20.20
RIG 141226P00038000 P 12/26/14 38.0 16.35 20.65
RIG 141226P00038500 P 12/26/14 38.5 18.00 19.20
RIG 141226P00039000 P 12/26/14 39.0 17.50 21.10
RIG 141226P00039500 P 12/26/14 39.5 17.85 20.00
RIG 141226P00040000 P 12/26/14 40.0 19.60 21.85
RIG 150102C00008000 C 01/02/15 8.0 10.05 12.05
RIG 150102C00010000 C 01/02/15 10.0 8.10 10.00
RIG 150102C00011000 C 01/02/15 11.0 7.10 9.00
RIG 150102C00012000 C 01/02/15 12.0 6.10 8.00
RIG 150102C00012500 C 01/02/15 12.5 5.60 7.50
RIG 150102C00013000 C 01/02/15 13.0 5.10 7.00
RIG 150102C00013500 C 01/02/15 13.5 4.65 6.50
RIG 150102C00014000 C 01/02/15 14.0 4.15 6.00
RIG 150102C00014500 C 01/02/15 14.5 3.70 5.50
RIG 150102C00015000 C 01/02/15 15.0 3.25 5.00
RIG 150102C00015500 C 01/02/15 15.5 3.05 4.50
RIG 150102C00016000 C 01/02/15 16.0 2.30 4.00
RIG 150102C00016500 C 01/02/15 16.5 2.79 3.55
RIG 150102C00017000 C 01/02/15 17.0 2.41 3.10
RIG 150102C00017500 C 01/02/15 17.5 2.29 2.59
RIG 150102C00018000 C 01/02/15 18.0 1.91 2.20
RIG 150102C00018500 C 01/02/15 18.5 1.51 1.75
RIG 150102C00019000 C 01/02/15 19.0 1.20 1.40
RIG 150102C00019500 C 01/02/15 19.5 0.83 1.06
RIG 150102C00020000 C 01/02/15 20.0 0.67 0.81
RIG 150102C00020500 C 01/02/15 20.5 0.47 0.55
RIG 150102C00021000 C 01/02/15 21.0 0.17 0.50
RIG 150102C00021500 C 01/02/15 21.5 0.21 0.31
RIG 150102C00022000 C 01/02/15 22.0 0.14 0.20
RIG 150102C00022500 C 01/02/15 22.5 0.04 0.17
RIG 150102C00023000 C 01/02/15 23.0 0.01 0.10
RIG 150102C00023500 C 01/02/15 23.5 0.01 0.19
RIG 150102C00024000 C 01/02/15 24.0 0.00 0.06
RIG 150102C00024500 C 01/02/15 24.5 0.00 0.50
RIG 150102C00025000 C 01/02/15 25.0 0.00 0.05
RIG 150102C00025500 C 01/02/15 25.5 0.00 0.50
RIG 150102C00026000 C 01/02/15 26.0 0.00 0.13
RIG 150102C00026500 C 01/02/15 26.5 0.00 0.50
RIG 150102C00027000 C 01/02/15 27.0 0.00 0.14
RIG 150102C00027500 C 01/02/15 27.5 0.00 0.50
RIG 150102C00028000 C 01/02/15 28.0 0.00 0.18
RIG 150102C00028500 C 01/02/15 28.5 0.00 0.50
RIG 150102C00029000 C 01/02/15 29.0 0.00 0.12
RIG 150102C00029500 C 01/02/15 29.5 0.00 0.50
RIG 150102C00030000 C 01/02/15 30.0 0.00 0.10
RIG 150102C00030500 C 01/02/15 30.5 0.00 0.50
RIG 150102C00031000 C 01/02/15 31.0 0.00 0.50
RIG 150102C00031500 C 01/02/15 31.5 0.00 0.50
RIG 150102C00032000 C 01/02/15 32.0 0.00 0.11
RIG 150102C00032500 C 01/02/15 32.5 0.00 0.50
RIG 150102C00033000 C 01/02/15 33.0 0.00 0.50
RIG 150102C00033500 C 01/02/15 33.5 0.00 0.50
RIG 150102C00034000 C 01/02/15 34.0 0.00 0.50
RIG 150102C00034500 C 01/02/15 34.5 0.00 0.50
RIG 150102C00035000 C 01/02/15 35.0 0.00 0.50
RIG 150102C00035500 C 01/02/15 35.5 0.00 0.50
RIG 150102C00036000 C 01/02/15 36.0 0.00 0.50
RIG 150102C00037000 C 01/02/15 37.0 0.00 0.12
RIG 150102C00038000 C 01/02/15 38.0 0.00 0.50
RIG 150102P00008000 P 01/02/15 8.0 0.00 0.03
RIG 150102P00010000 P 01/02/15 10.0 0.00 0.05
RIG 150102P00011000 P 01/02/15 11.0 0.00 0.07
RIG 150102P00012000 P 01/02/15 12.0 0.00 0.08
RIG 150102P00012500 P 01/02/15 12.5 0.01 0.21
RIG 150102P00013000 P 01/02/15 13.0 0.02 0.14
RIG 150102P00013500 P 01/02/15 13.5 0.02 0.13
RIG 150102P00014000 P 01/02/15 14.0 0.03 0.15
RIG 150102P00014500 P 01/02/15 14.5 0.04 0.23
RIG 150102P00015000 P 01/02/15 15.0 0.06 0.18
RIG 150102P00015500 P 01/02/15 15.5 0.01 0.37
RIG 150102P00016000 P 01/02/15 16.0 0.09 0.22
RIG 150102P00016500 P 01/02/15 16.5 0.13 0.26
RIG 150102P00017000 P 01/02/15 17.0 0.14 0.30
RIG 150102P00017500 P 01/02/15 17.5 0.17 0.32
RIG 150102P00018000 P 01/02/15 18.0 0.25 0.41
RIG 150102P00018500 P 01/02/15 18.5 0.37 0.53
RIG 150102P00019000 P 01/02/15 19.0 0.53 0.73
RIG 150102P00019500 P 01/02/15 19.5 0.73 0.90
RIG 150102P00020000 P 01/02/15 20.0 0.99 1.14
RIG 150102P00020500 P 01/02/15 20.5 1.22 1.44
RIG 150102P00021000 P 01/02/15 21.0 1.56 2.12
RIG 150102P00021500 P 01/02/15 21.5 1.95 2.49
RIG 150102P00022000 P 01/02/15 22.0 2.36 3.65
RIG 150102P00022500 P 01/02/15 22.5 2.72 4.65
RIG 150102P00023000 P 01/02/15 23.0 3.20 4.35
RIG 150102P00023500 P 01/02/15 23.5 3.65 5.05
RIG 150102P00024000 P 01/02/15 24.0 4.15 4.55
RIG 150102P00024500 P 01/02/15 24.5 4.65 5.10
RIG 150102P00025000 P 01/02/15 25.0 5.10 5.60
RIG 150102P00025500 P 01/02/15 25.5 5.65 6.10
RIG 150102P00026000 P 01/02/15 26.0 6.10 6.60
RIG 150102P00026500 P 01/02/15 26.5 6.50 7.10
RIG 150102P00027000 P 01/02/15 27.0 7.10 7.60
RIG 150102P00027500 P 01/02/15 27.5 7.50 8.10
RIG 150102P00028000 P 01/02/15 28.0 7.90 8.60
RIG 150102P00028500 P 01/02/15 28.5 8.30 9.10
RIG 150102P00029000 P 01/02/15 29.0 8.85 9.60
RIG 150102P00029500 P 01/02/15 29.5 8.10 10.15
RIG 150102P00030000 P 01/02/15 30.0 9.90 10.65
RIG 150102P00030500 P 01/02/15 30.5 9.10 13.15
RIG 150102P00031000 P 01/02/15 31.0 10.90 11.65
RIG 150102P00031500 P 01/02/15 31.5 9.75 12.15
RIG 150102P00032000 P 01/02/15 32.0 10.65 12.65
RIG 150102P00032500 P 01/02/15 32.5 11.10 15.10
RIG 150102P00033000 P 01/02/15 33.0 11.60 13.70
RIG 150102P00033500 P 01/02/15 33.5 12.00 16.15
RIG 150102P00034000 P 01/02/15 34.0 12.50 16.60
RIG 150102P00034500 P 01/02/15 34.5 13.05 17.15
RIG 150102P00035000 P 01/02/15 35.0 13.20 17.65
RIG 150102P00035500 P 01/02/15 35.5 14.00 17.65
RIG 150102P00036000 P 01/02/15 36.0 14.50 18.60
RIG 150102P00037000 P 01/02/15 37.0 15.35 19.70
RIG 150102P00038000 P 01/02/15 38.0 17.30 20.70
RIG 150109C00008000 C 01/09/15 8.0 10.00 11.95
RIG 150109C00010000 C 01/09/15 10.0 8.05 10.00
RIG 150109C00011000 C 01/09/15 11.0 7.05 9.00
RIG 150109C00012000 C 01/09/15 12.0 6.10 8.00
RIG 150109C00012500 C 01/09/15 12.5 5.60 7.55
RIG 150109C00013000 C 01/09/15 13.0 5.10 7.05
RIG 150109C00013500 C 01/09/15 13.5 4.75 6.55
RIG 150109C00014000 C 01/09/15 14.0 4.30 6.10
RIG 150109C00014500 C 01/09/15 14.5 3.85 5.60
RIG 150109C00015000 C 01/09/15 15.0 3.40 5.10
RIG 150109C00015500 C 01/09/15 15.5 3.40 4.65
RIG 150109C00016000 C 01/09/15 16.0 2.85 4.15
RIG 150109C00016500 C 01/09/15 16.5 2.63 3.65
RIG 150109C00017000 C 01/09/15 17.0 2.69 3.20
RIG 150109C00017500 C 01/09/15 17.5 2.50 2.79
RIG 150109C00018000 C 01/09/15 18.0 1.86 2.46
RIG 150109C00018500 C 01/09/15 18.5 1.51 2.10
RIG 150109C00019000 C 01/09/15 19.0 1.46 1.67
RIG 150109C00019500 C 01/09/15 19.5 1.18 1.36
RIG 150109C00020000 C 01/09/15 20.0 0.94 1.10
RIG 150109C00020500 C 01/09/15 20.5 0.74 0.83
RIG 150109C00021000 C 01/09/15 21.0 0.57 0.70
RIG 150109C00021500 C 01/09/15 21.5 0.17 0.56
RIG 150109C00022000 C 01/09/15 22.0 0.26 0.45
RIG 150109C00022500 C 01/09/15 22.5 0.14 0.50
RIG 150109C00023000 C 01/09/15 23.0 0.10 0.33
RIG 150109C00023500 C 01/09/15 23.5 0.09 0.25
RIG 150109C00024000 C 01/09/15 24.0 0.06 0.22
RIG 150109C00024500 C 01/09/15 24.5 0.04 0.37
RIG 150109C00025000 C 01/09/15 25.0 0.00 0.17
RIG 150109C00025500 C 01/09/15 25.5 0.00 0.50
RIG 150109C00026000 C 01/09/15 26.0 0.01 0.13
RIG 150109C00026500 C 01/09/15 26.5 0.00 0.50
RIG 150109C00027000 C 01/09/15 27.0 0.00 0.14
RIG 150109C00027500 C 01/09/15 27.5 0.00 0.50
RIG 150109C00028000 C 01/09/15 28.0 0.00 0.14
RIG 150109C00028500 C 01/09/15 28.5 0.00 0.50
RIG 150109C00029000 C 01/09/15 29.0 0.00 0.12
RIG 150109C00029500 C 01/09/15 29.5 0.00 0.50
RIG 150109C00030000 C 01/09/15 30.0 0.00 0.10
RIG 150109C00030500 C 01/09/15 30.5 0.00 0.50
RIG 150109C00031000 C 01/09/15 31.0 0.00 0.50
RIG 150109C00031500 C 01/09/15 31.5 0.00 0.50
RIG 150109C00032000 C 01/09/15 32.0 0.00 0.11
RIG 150109C00032500 C 01/09/15 32.5 0.00 0.50
RIG 150109C00033000 C 01/09/15 33.0 0.00 0.50
RIG 150109C00033500 C 01/09/15 33.5 0.00 0.50
RIG 150109C00034000 C 01/09/15 34.0 0.00 0.50
RIG 150109C00034500 C 01/09/15 34.5 0.00 0.50
RIG 150109C00035000 C 01/09/15 35.0 0.00 0.50
RIG 150109C00035500 C 01/09/15 35.5 0.00 0.50
RIG 150109C00036000 C 01/09/15 36.0 0.00 0.50
RIG 150109P00008000 P 01/09/15 8.0 0.00 0.50
RIG 150109P00010000 P 01/09/15 10.0 0.00 0.19
RIG 150109P00011000 P 01/09/15 11.0 0.01 0.34
RIG 150109P00012000 P 01/09/15 12.0 0.05 0.27
RIG 150109P00012500 P 01/09/15 12.5 0.04 0.28
RIG 150109P00013000 P 01/09/15 13.0 0.06 0.18
RIG 150109P00013500 P 01/09/15 13.5 0.01 0.51
RIG 150109P00014000 P 01/09/15 14.0 0.05 0.32
RIG 150109P00014500 P 01/09/15 14.5 0.10 0.46
RIG 150109P00015000 P 01/09/15 15.0 0.17 0.30
RIG 150109P00015500 P 01/09/15 15.5 0.18 0.51
RIG 150109P00016000 P 01/09/15 16.0 0.22 0.32
RIG 150109P00016500 P 01/09/15 16.5 0.27 0.40
RIG 150109P00017000 P 01/09/15 17.0 0.32 0.46
RIG 150109P00017500 P 01/09/15 17.5 0.39 0.59
RIG 150109P00018000 P 01/09/15 18.0 0.52 0.66
RIG 150109P00018500 P 01/09/15 18.5 0.62 0.80
RIG 150109P00019000 P 01/09/15 19.0 0.80 0.99
RIG 150109P00019500 P 01/09/15 19.5 1.00 1.21
RIG 150109P00020000 P 01/09/15 20.0 1.23 1.63
RIG 150109P00020500 P 01/09/15 20.5 1.53 1.81
RIG 150109P00021000 P 01/09/15 21.0 1.75 2.46
RIG 150109P00021500 P 01/09/15 21.5 2.18 3.20
RIG 150109P00022000 P 01/09/15 22.0 2.53 3.20
RIG 150109P00022500 P 01/09/15 22.5 2.91 4.65
RIG 150109P00023000 P 01/09/15 23.0 3.35 4.05
RIG 150109P00023500 P 01/09/15 23.5 3.80 4.55
RIG 150109P00024000 P 01/09/15 24.0 4.25 5.05
RIG 150109P00024500 P 01/09/15 24.5 4.70 5.55
RIG 150109P00025000 P 01/09/15 25.0 5.15 5.75
RIG 150109P00025500 P 01/09/15 25.5 5.55 6.80
RIG 150109P00026000 P 01/09/15 26.0 6.10 6.80
RIG 150109P00026500 P 01/09/15 26.5 6.50 8.65
RIG 150109P00027000 P 01/09/15 27.0 7.10 7.90
RIG 150109P00027500 P 01/09/15 27.5 7.55 9.65
RIG 150109P00028000 P 01/09/15 28.0 8.10 8.90
RIG 150109P00028500 P 01/09/15 28.5 8.50 10.65
RIG 150109P00029000 P 01/09/15 29.0 8.55 11.60
RIG 150109P00029500 P 01/09/15 29.5 9.45 10.55
RIG 150109P00030000 P 01/09/15 30.0 9.35 11.05
RIG 150109P00030500 P 01/09/15 30.5 10.20 11.55
RIG 150109P00031000 P 01/09/15 31.0 10.70 12.05
RIG 150109P00031500 P 01/09/15 31.5 11.35 13.90
RIG 150109P00032000 P 01/09/15 32.0 11.45 14.40
RIG 150109P00032500 P 01/09/15 32.5 12.00 14.90
RIG 150109P00033000 P 01/09/15 33.0 12.95 13.65
RIG 150109P00033500 P 01/09/15 33.5 13.35 15.90
RIG 150109P00034000 P 01/09/15 34.0 14.00 14.70
RIG 150109P00034500 P 01/09/15 34.5 14.15 15.20
RIG 150109P00035000 P 01/09/15 35.0 14.70 17.40
RIG 150109P00035500 P 01/09/15 35.5 15.45 16.20
RIG 150109P00036000 P 01/09/15 36.0 15.95 16.70
RIG 150117C00008000 C 01/17/15 8.0 9.95 11.95
RIG 150117C00009000 C 01/17/15 9.0 9.00 11.00
RIG 150117C00010000 C 01/17/15 10.0 8.20 9.95
RIG 150117C00011000 C 01/17/15 11.0 7.75 8.95
RIG 150117C00012000 C 01/17/15 12.0 6.15 8.10
RIG 150117C00013000 C 01/17/15 13.0 5.20 7.05
RIG 150117C00014000 C 01/17/15 14.0 4.40 6.15
RIG 150117C00015000 C 01/17/15 15.0 4.25 5.15
RIG 150117C00016000 C 01/17/15 16.0 3.70 4.25
RIG 150117C00017000 C 01/17/15 17.0 3.10 3.30
RIG 150117C00018000 C 01/17/15 18.0 2.32 2.52
RIG 150117C00019000 C 01/17/15 19.0 1.64 1.77
RIG 150117C00020000 C 01/17/15 20.0 1.12 1.21
RIG 150117C00021000 C 01/17/15 21.0 0.74 0.78
RIG 150117C00022000 C 01/17/15 22.0 0.47 0.53
RIG 150117C00023000 C 01/17/15 23.0 0.29 0.32
RIG 150117C00024000 C 01/17/15 24.0 0.17 0.19
RIG 150117C00025000 C 01/17/15 25.0 0.12 0.16
RIG 150117C00026000 C 01/17/15 26.0 0.08 0.10
RIG 150117C00027000 C 01/17/15 27.0 0.06 0.09
RIG 150117C00028000 C 01/17/15 28.0 0.04 0.08
RIG 150117C00029000 C 01/17/15 29.0 0.02 0.07
RIG 150117C00030000 C 01/17/15 30.0 0.03 0.05
RIG 150117C00031000 C 01/17/15 31.0 0.01 0.06
RIG 150117C00032000 C 01/17/15 32.0 0.00 0.06
RIG 150117C00033000 C 01/17/15 33.0 0.01 0.06
RIG 150117C00034000 C 01/17/15 34.0 0.00 0.06
RIG 150117C00035000 C 01/17/15 35.0 0.00 0.06
RIG 150117C00036000 C 01/17/15 36.0 0.00 0.05
RIG 150117C00037000 C 01/17/15 37.0 0.00 0.05
RIG 150117C00038000 C 01/17/15 38.0 0.00 0.03
RIG 150117C00039000 C 01/17/15 39.0 0.00 0.05
RIG 150117C00040000 C 01/17/15 40.0 0.00 0.03
RIG 150117C00041000 C 01/17/15 41.0 0.00 0.05
RIG 150117C00042000 C 01/17/15 42.0 0.00 0.05
RIG 150117C00043000 C 01/17/15 43.0 0.00 0.04
RIG 150117C00044000 C 01/17/15 44.0 0.00 0.04
RIG 150117C00045000 C 01/17/15 45.0 0.00 0.01
RIG 150117C00046000 C 01/17/15 46.0 0.00 0.03
RIG 150117C00047000 C 01/17/15 47.0 0.00 0.04
RIG 150117C00048000 C 01/17/15 48.0 0.00 0.05
RIG 150117C00049000 C 01/17/15 49.0 0.00 0.04
RIG 150117C00050000 C 01/17/15 50.0 0.00 0.01
RIG 150117C00052500 C 01/17/15 52.5 0.00 0.04
RIG 150117C00055000 C 01/17/15 55.0 0.00 0.01
RIG 150117C00057500 C 01/17/15 57.5 0.00 0.04
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.01
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.04
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.04
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.04
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.02
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.04
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.01
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.04
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.04
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.04
RIG 150117P00008000 P 01/17/15 8.0 0.00 0.14
RIG 150117P00009000 P 01/17/15 9.0 0.01 0.09
RIG 150117P00010000 P 01/17/15 10.0 0.02 0.18
RIG 150117P00011000 P 01/17/15 11.0 0.04 0.15
RIG 150117P00012000 P 01/17/15 12.0 0.07 0.13
RIG 150117P00013000 P 01/17/15 13.0 0.11 0.15
RIG 150117P00014000 P 01/17/15 14.0 0.18 0.25
RIG 150117P00015000 P 01/17/15 15.0 0.25 0.28
RIG 150117P00016000 P 01/17/15 16.0 0.35 0.36
RIG 150117P00017000 P 01/17/15 17.0 0.49 0.50
RIG 150117P00018000 P 01/17/15 18.0 0.70 0.75
RIG 150117P00019000 P 01/17/15 19.0 1.00 1.07
RIG 150117P00020000 P 01/17/15 20.0 1.44 1.54
RIG 150117P00021000 P 01/17/15 21.0 1.98 2.25
RIG 150117P00022000 P 01/17/15 22.0 2.74 3.05
RIG 150117P00023000 P 01/17/15 23.0 3.45 4.00
RIG 150117P00024000 P 01/17/15 24.0 4.40 4.65
RIG 150117P00025000 P 01/17/15 25.0 5.25 5.60
RIG 150117P00026000 P 01/17/15 26.0 6.25 6.55
RIG 150117P00027000 P 01/17/15 27.0 7.20 7.50
RIG 150117P00028000 P 01/17/15 28.0 8.20 8.55
RIG 150117P00029000 P 01/17/15 29.0 9.15 9.60
RIG 150117P00030000 P 01/17/15 30.0 10.15 10.50
RIG 150117P00031000 P 01/17/15 31.0 11.15 11.50
RIG 150117P00032000 P 01/17/15 32.0 12.10 12.55
RIG 150117P00033000 P 01/17/15 33.0 13.15 13.50
RIG 150117P00034000 P 01/17/15 34.0 14.10 14.50
RIG 150117P00035000 P 01/17/15 35.0 15.15 15.65
RIG 150117P00036000 P 01/17/15 36.0 16.15 16.70
RIG 150117P00037000 P 01/17/15 37.0 17.10 17.60
RIG 150117P00038000 P 01/17/15 38.0 18.15 19.55
RIG 150117P00039000 P 01/17/15 39.0 19.15 20.60
RIG 150117P00040000 P 01/17/15 40.0 20.15 20.45
RIG 150117P00041000 P 01/17/15 41.0 21.10 21.50
RIG 150117P00042000 P 01/17/15 42.0 22.10 22.50
RIG 150117P00043000 P 01/17/15 43.0 23.10 23.50
RIG 150117P00044000 P 01/17/15 44.0 24.10 25.50
RIG 150117P00045000 P 01/17/15 45.0 25.15 25.50
RIG 150117P00046000 P 01/17/15 46.0 26.10 26.55
RIG 150117P00047000 P 01/17/15 47.0 27.15 27.50
RIG 150117P00048000 P 01/17/15 48.0 27.80 28.70
RIG 150117P00049000 P 01/17/15 49.0 28.90 29.55
RIG 150117P00050000 P 01/17/15 50.0 30.10 30.55
RIG 150117P00052500 P 01/17/15 52.5 32.60 33.05
RIG 150117P00055000 P 01/17/15 55.0 35.10 35.70
RIG 150117P00057500 P 01/17/15 57.5 37.35 38.05
RIG 150117P00060000 P 01/17/15 60.0 40.10 40.55
RIG 150117P00062500 P 01/17/15 62.5 42.30 43.05
RIG 150117P00065000 P 01/17/15 65.0 45.10 46.70
RIG 150117P00067500 P 01/17/15 67.5 47.10 48.20
RIG 150117P00070000 P 01/17/15 70.0 49.85 50.55
RIG 150117P00075000 P 01/17/15 75.0 54.70 55.70
RIG 150117P00080000 P 01/17/15 80.0 59.30 62.25
RIG 150117P00085000 P 01/17/15 85.0 64.80 67.20
RIG 150117P00090000 P 01/17/15 90.0 69.00 70.75
RIG 150117P00095000 P 01/17/15 95.0 74.35 75.70
RIG 150123C00008000 C 01/23/15 8.0 9.50 12.05
RIG 150123C00010000 C 01/23/15 10.0 7.60 11.00
RIG 150123C00010500 C 01/23/15 10.5 7.00 9.75
RIG 150123C00011000 C 01/23/15 11.0 6.50 9.30
RIG 150123C00011500 C 01/23/15 11.5 6.10 8.80
RIG 150123C00012000 C 01/23/15 12.0 5.50 8.25
RIG 150123C00012500 C 01/23/15 12.5 5.10 7.75
RIG 150123C00013000 C 01/23/15 13.0 4.90 7.35
RIG 150123C00013500 C 01/23/15 13.5 4.95 6.90
RIG 150123C00014000 C 01/23/15 14.0 4.50 6.20
RIG 150123C00014500 C 01/23/15 14.5 4.05 5.80
RIG 150123C00015000 C 01/23/15 15.0 3.65 5.35
RIG 150123C00015500 C 01/23/15 15.5 3.25 4.85
RIG 150123C00016000 C 01/23/15 16.0 2.92 4.50
RIG 150123C00016500 C 01/23/15 16.5 2.57 3.95
RIG 150123C00017000 C 01/23/15 17.0 2.89 3.75
RIG 150123C00017500 C 01/23/15 17.5 2.25 3.15
RIG 150123C00018000 C 01/23/15 18.0 2.45 2.73
RIG 150123C00018500 C 01/23/15 18.5 1.64 2.38
RIG 150123C00019000 C 01/23/15 19.0 1.51 2.03
RIG 150123C00019500 C 01/23/15 19.5 1.03 1.78
RIG 150123C00020000 C 01/23/15 20.0 1.19 1.45
RIG 150123C00020500 C 01/23/15 20.5 0.71 1.23
RIG 150123C00021000 C 01/23/15 21.0 0.76 1.05
RIG 150123C00021500 C 01/23/15 21.5 0.46 0.91
RIG 150123C00022000 C 01/23/15 22.0 0.41 0.77
RIG 150123C00022500 C 01/23/15 22.5 0.25 0.66
RIG 150123C00023000 C 01/23/15 23.0 0.29 0.54
RIG 150123C00023500 C 01/23/15 23.5 0.04 0.54
RIG 150123C00024000 C 01/23/15 24.0 0.20 0.50
RIG 150123C00024500 C 01/23/15 24.5 0.17 0.50
RIG 150123C00025000 C 01/23/15 25.0 0.14 0.27
RIG 150123C00025500 C 01/23/15 25.5 0.11 0.39
RIG 150123C00026000 C 01/23/15 26.0 0.09 0.39
RIG 150123C00026500 C 01/23/15 26.5 0.07 0.50
RIG 150123C00027000 C 01/23/15 27.0 0.05 0.50
RIG 150123C00027500 C 01/23/15 27.5 0.04 0.50
RIG 150123C00028000 C 01/23/15 28.0 0.03 0.37
RIG 150123C00028500 C 01/23/15 28.5 0.00 0.50
RIG 150123C00029000 C 01/23/15 29.0 0.00 0.13
RIG 150123P00008000 P 01/23/15 8.0 0.01 0.50
RIG 150123P00010000 P 01/23/15 10.0 0.01 0.50
RIG 150123P00010500 P 01/23/15 10.5 0.03 0.50
RIG 150123P00011000 P 01/23/15 11.0 0.05 0.50
RIG 150123P00011500 P 01/23/15 11.5 0.01 0.39
RIG 150123P00012000 P 01/23/15 12.0 0.05 0.43
RIG 150123P00012500 P 01/23/15 12.5 0.10 0.60
RIG 150123P00013000 P 01/23/15 13.0 0.14 0.64
RIG 150123P00013500 P 01/23/15 13.5 0.19 0.69
RIG 150123P00014000 P 01/23/15 14.0 0.23 0.49
RIG 150123P00014500 P 01/23/15 14.5 0.27 0.65
RIG 150123P00015000 P 01/23/15 15.0 0.31 0.59
RIG 150123P00015500 P 01/23/15 15.5 0.37 0.70
RIG 150123P00016000 P 01/23/15 16.0 0.44 0.66
RIG 150123P00016500 P 01/23/15 16.5 0.52 0.71
RIG 150123P00017000 P 01/23/15 17.0 0.61 0.92
RIG 150123P00017500 P 01/23/15 17.5 0.72 1.11
RIG 150123P00018000 P 01/23/15 18.0 0.84 1.20
RIG 150123P00018500 P 01/23/15 18.5 0.94 1.25
RIG 150123P00019000 P 01/23/15 19.0 1.14 1.50
RIG 150123P00019500 P 01/23/15 19.5 1.34 2.04
RIG 150123P00020000 P 01/23/15 20.0 1.63 1.81
RIG 150123P00020500 P 01/23/15 20.5 1.87 2.65
RIG 150123P00021000 P 01/23/15 21.0 2.16 3.20
RIG 150123P00021500 P 01/23/15 21.5 2.49 4.10
RIG 150123P00022000 P 01/23/15 22.0 2.84 3.75
RIG 150123P00022500 P 01/23/15 22.5 3.20 4.95
RIG 150123P00023000 P 01/23/15 23.0 3.60 4.85
RIG 150123P00023500 P 01/23/15 23.5 4.00 5.35
RIG 150123P00024000 P 01/23/15 24.0 4.45 5.20
RIG 150123P00024500 P 01/23/15 24.5 4.90 6.85
RIG 150123P00025000 P 01/23/15 25.0 5.35 7.35
RIG 150123P00025500 P 01/23/15 25.5 5.60 8.35
RIG 150123P00026000 P 01/23/15 26.0 6.05 7.90
RIG 150123P00026500 P 01/23/15 26.5 6.45 9.30
RIG 150123P00027000 P 01/23/15 27.0 6.95 8.30
RIG 150123P00027500 P 01/23/15 27.5 6.85 10.25
RIG 150123P00028000 P 01/23/15 28.0 7.50 10.20
RIG 150123P00028500 P 01/23/15 28.5 8.50 10.70
RIG 150123P00029000 P 01/23/15 29.0 9.05 11.60
RIG 150130C00010000 C 01/30/15 10.0 7.50 10.15
RIG 150130C00010500 C 01/30/15 10.5 7.05 9.90
RIG 150130C00011000 C 01/30/15 11.0 6.55 9.95
RIG 150130C00011500 C 01/30/15 11.5 7.20 8.70
RIG 150130C00012000 C 01/30/15 12.0 6.70 8.20
RIG 150130C00012500 C 01/30/15 12.5 5.80 7.80
RIG 150130C00013000 C 01/30/15 13.0 5.35 7.30
RIG 150130C00013500 C 01/30/15 13.5 5.00 6.80
RIG 150130C00014000 C 01/30/15 14.0 4.60 6.40
RIG 150130C00014500 C 01/30/15 14.5 4.15 5.90
RIG 150130C00015000 C 01/30/15 15.0 3.75 5.40
RIG 150130C00015500 C 01/30/15 15.5 3.35 4.95
RIG 150130C00016000 C 01/30/15 16.0 3.00 4.50
RIG 150130C00016500 C 01/30/15 16.5 2.67 4.20
RIG 150130C00017000 C 01/30/15 17.0 2.93 3.70
RIG 150130C00017500 C 01/30/15 17.5 2.27 3.30
RIG 150130C00018000 C 01/30/15 18.0 2.36 2.92
RIG 150130C00018500 C 01/30/15 18.5 1.60 2.57
RIG 150130C00019000 C 01/30/15 19.0 1.59 2.24
RIG 150130C00019500 C 01/30/15 19.5 1.24 1.91
RIG 150130C00020000 C 01/30/15 20.0 1.44 1.64
RIG 150130C00020500 C 01/30/15 20.5 0.88 1.40
RIG 150130C00021000 C 01/30/15 21.0 0.74 1.22
RIG 150130C00021500 C 01/30/15 21.5 0.56 1.02
RIG 150130C00022000 C 01/30/15 22.0 0.41 0.90
RIG 150130C00022500 C 01/30/15 22.5 0.30 0.76
RIG 150130C00023000 C 01/30/15 23.0 0.29 0.65
RIG 150130C00023500 C 01/30/15 23.5 0.13 0.55
RIG 150130C00024000 C 01/30/15 24.0 0.07 0.57
RIG 150130C00024500 C 01/30/15 24.5 0.02 0.52
RIG 150130C00025000 C 01/30/15 25.0 0.17 0.43
RIG 150130C00026000 C 01/30/15 26.0 0.12 0.50
RIG 150130P00010000 P 01/30/15 10.0 0.03 0.50
RIG 150130P00010500 P 01/30/15 10.5 0.04 0.37
RIG 150130P00011000 P 01/30/15 11.0 0.03 0.40
RIG 150130P00011500 P 01/30/15 11.5 0.14 0.28
RIG 150130P00012000 P 01/30/15 12.0 0.12 0.43
RIG 150130P00012500 P 01/30/15 12.5 0.17 0.67
RIG 150130P00013000 P 01/30/15 13.0 0.22 0.72
RIG 150130P00013500 P 01/30/15 13.5 0.27 0.79
RIG 150130P00014000 P 01/30/15 14.0 0.31 0.85
RIG 150130P00014500 P 01/30/15 14.5 0.36 0.90
RIG 150130P00015000 P 01/30/15 15.0 0.42 0.90
RIG 150130P00015500 P 01/30/15 15.5 0.49 1.12
RIG 150130P00016000 P 01/30/15 16.0 0.56 1.24
RIG 150130P00016500 P 01/30/15 16.5 0.64 1.37
RIG 150130P00017000 P 01/30/15 17.0 0.74 1.53
RIG 150130P00017500 P 01/30/15 17.5 0.85 1.68
RIG 150130P00018000 P 01/30/15 18.0 0.97 1.66
RIG 150130P00018500 P 01/30/15 18.5 1.15 1.40
RIG 150130P00019000 P 01/30/15 19.0 1.28 2.21
RIG 150130P00019500 P 01/30/15 19.5 1.51 2.05
RIG 150130P00020000 P 01/30/15 20.0 1.73 2.02
RIG 150130P00020500 P 01/30/15 20.5 2.01 2.84
RIG 150130P00021000 P 01/30/15 21.0 2.30 3.85
RIG 150130P00021500 P 01/30/15 21.5 2.63 4.25
RIG 150130P00022000 P 01/30/15 22.0 2.98 4.15
RIG 150130P00022500 P 01/30/15 22.5 3.30 5.05
RIG 150130P00023000 P 01/30/15 23.0 3.70 5.50
RIG 150130P00023500 P 01/30/15 23.5 4.05 6.05
RIG 150130P00024000 P 01/30/15 24.0 4.50 6.05
RIG 150130P00024500 P 01/30/15 24.5 4.95 6.05
RIG 150130P00025000 P 01/30/15 25.0 5.35 7.35
RIG 150130P00026000 P 01/30/15 26.0 6.30 7.65
RIG 150220C00008000 C 02/20/15 8.0 9.65 12.00
RIG 150220C00009000 C 02/20/15 9.0 8.75 11.00
RIG 150220C00010000 C 02/20/15 10.0 8.40 10.05
RIG 150220C00011000 C 02/20/15 11.0 6.50 9.10
RIG 150220C00012000 C 02/20/15 12.0 6.95 8.15
RIG 150220C00013000 C 02/20/15 13.0 5.70 7.25
RIG 150220C00014000 C 02/20/15 14.0 5.50 6.35
RIG 150220C00015000 C 02/20/15 15.0 4.40 5.50
RIG 150220C00016000 C 02/20/15 16.0 3.90 4.70
RIG 150220C00017000 C 02/20/15 17.0 3.50 3.90
RIG 150220C00018000 C 02/20/15 18.0 2.64 3.20
RIG 150220C00019000 C 02/20/15 19.0 2.27 2.40
RIG 150220C00020000 C 02/20/15 20.0 1.77 1.99
RIG 150220C00021000 C 02/20/15 21.0 1.34 1.50
RIG 150220C00022000 C 02/20/15 22.0 1.01 1.10
RIG 150220C00023000 C 02/20/15 23.0 0.63 0.90
RIG 150220C00024000 C 02/20/15 24.0 0.32 0.70
RIG 150220C00025000 C 02/20/15 25.0 0.30 0.44
RIG 150220C00026000 C 02/20/15 26.0 0.18 0.39
RIG 150220C00027000 C 02/20/15 27.0 0.17 0.25
RIG 150220C00028000 C 02/20/15 28.0 0.05 0.23
RIG 150220C00029000 C 02/20/15 29.0 0.01 0.22
RIG 150220C00030000 C 02/20/15 30.0 0.04 0.15
RIG 150220C00031000 C 02/20/15 31.0 0.00 0.19
RIG 150220C00032000 C 02/20/15 32.0 0.01 0.24
RIG 150220C00033000 C 02/20/15 33.0 0.00 0.21
RIG 150220C00034000 C 02/20/15 34.0 0.00 0.25
RIG 150220C00035000 C 02/20/15 35.0 0.00 0.25
RIG 150220C00036000 C 02/20/15 36.0 0.00 0.25
RIG 150220C00037000 C 02/20/15 37.0 0.00 0.25
RIG 150220C00038000 C 02/20/15 38.0 0.00 0.08
RIG 150220C00039000 C 02/20/15 39.0 0.00 0.50
RIG 150220C00040000 C 02/20/15 40.0 0.00 0.10
RIG 150220C00041000 C 02/20/15 41.0 0.00 0.25
RIG 150220C00042000 C 02/20/15 42.0 0.00 0.50
RIG 150220C00043000 C 02/20/15 43.0 0.00 0.50
RIG 150220C00044000 C 02/20/15 44.0 0.00 0.50
RIG 150220C00045000 C 02/20/15 45.0 0.00 0.06
RIG 150220C00046000 C 02/20/15 46.0 0.00 0.50
RIG 150220C00047000 C 02/20/15 47.0 0.00 0.37
RIG 150220C00048000 C 02/20/15 48.0 0.00 0.50
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.50
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.50
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.50
RIG 150220C00055000 C 02/20/15 55.0 0.00 0.37
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.34
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.50
RIG 150220P00008000 P 02/20/15 8.0 0.01 0.26
RIG 150220P00009000 P 02/20/15 9.0 0.07 0.32
RIG 150220P00010000 P 02/20/15 10.0 0.17 0.30
RIG 150220P00011000 P 02/20/15 11.0 0.22 0.38
RIG 150220P00012000 P 02/20/15 12.0 0.35 0.40
RIG 150220P00013000 P 02/20/15 13.0 0.39 0.52
RIG 150220P00014000 P 02/20/15 14.0 0.52 0.67
RIG 150220P00015000 P 02/20/15 15.0 0.73 0.80
RIG 150220P00016000 P 02/20/15 16.0 0.87 1.05
RIG 150220P00017000 P 02/20/15 17.0 1.12 1.25
RIG 150220P00018000 P 02/20/15 18.0 1.42 1.78
RIG 150220P00019000 P 02/20/15 19.0 1.82 2.10
RIG 150220P00020000 P 02/20/15 20.0 2.28 2.54
RIG 150220P00021000 P 02/20/15 21.0 2.85 4.00
RIG 150220P00022000 P 02/20/15 22.0 3.45 3.75
RIG 150220P00023000 P 02/20/15 23.0 4.15 4.70
RIG 150220P00024000 P 02/20/15 24.0 4.95 6.10
RIG 150220P00025000 P 02/20/15 25.0 5.75 7.00
RIG 150220P00026000 P 02/20/15 26.0 6.70 7.05
RIG 150220P00027000 P 02/20/15 27.0 7.55 8.95
RIG 150220P00028000 P 02/20/15 28.0 8.55 9.50
RIG 150220P00029000 P 02/20/15 29.0 9.50 10.65
RIG 150220P00030000 P 02/20/15 30.0 10.40 10.85
RIG 150220P00031000 P 02/20/15 31.0 11.45 12.10
RIG 150220P00032000 P 02/20/15 32.0 12.45 13.05
RIG 150220P00033000 P 02/20/15 33.0 13.40 14.75
RIG 150220P00034000 P 02/20/15 34.0 14.30 16.35
RIG 150220P00035000 P 02/20/15 35.0 15.45 16.50
RIG 150220P00036000 P 02/20/15 36.0 16.35 18.35
RIG 150220P00037000 P 02/20/15 37.0 17.35 18.55
RIG 150220P00038000 P 02/20/15 38.0 18.35 19.35
RIG 150220P00039000 P 02/20/15 39.0 19.35 21.40
RIG 150220P00040000 P 02/20/15 40.0 20.40 22.35
RIG 150220P00041000 P 02/20/15 41.0 21.40 22.05
RIG 150220P00042000 P 02/20/15 42.0 22.40 24.30
RIG 150220P00043000 P 02/20/15 43.0 23.35 25.15
RIG 150220P00044000 P 02/20/15 44.0 24.40 26.00
RIG 150220P00045000 P 02/20/15 45.0 25.40 27.00
RIG 150220P00046000 P 02/20/15 46.0 26.25 28.45
RIG 150220P00047000 P 02/20/15 47.0 27.25 29.05
RIG 150220P00048000 P 02/20/15 48.0 28.40 30.40
RIG 150220P00049000 P 02/20/15 49.0 29.40 31.05
RIG 150220P00050000 P 02/20/15 50.0 30.40 32.05
RIG 150220P00052500 P 02/20/15 52.5 32.90 34.55
RIG 150220P00055000 P 02/20/15 55.0 35.20 37.05
RIG 150220P00060000 P 02/20/15 60.0 40.20 42.05
RIG 150220P00065000 P 02/20/15 65.0 45.10 47.05
RIG 150515C00008000 C 05/15/15 8.0 10.15 12.05
RIG 150515C00009000 C 05/15/15 9.0 9.15 11.15
RIG 150515C00010000 C 05/15/15 10.0 8.50 10.35
RIG 150515C00011000 C 05/15/15 11.0 7.40 9.40
RIG 150515C00012000 C 05/15/15 12.0 6.75 9.15
RIG 150515C00013000 C 05/15/15 13.0 6.80 7.50
RIG 150515C00014000 C 05/15/15 14.0 5.60 6.70
RIG 150515C00015000 C 05/15/15 15.0 5.45 5.95
RIG 150515C00016000 C 05/15/15 16.0 4.90 5.25
RIG 150515C00017000 C 05/15/15 17.0 4.05 4.60
RIG 150515C00018000 C 05/15/15 18.0 3.60 3.90
RIG 150515C00019000 C 05/15/15 19.0 3.10 3.35
RIG 150515C00020000 C 05/15/15 20.0 2.67 2.80
RIG 150515C00021000 C 05/15/15 21.0 2.22 2.43
RIG 150515C00022000 C 05/15/15 22.0 1.75 2.13
RIG 150515C00023000 C 05/15/15 23.0 1.65 1.75
RIG 150515C00024000 C 05/15/15 24.0 1.10 1.51
RIG 150515C00025000 C 05/15/15 25.0 1.09 1.25
RIG 150515C00026000 C 05/15/15 26.0 0.97 1.05
RIG 150515C00027000 C 05/15/15 27.0 0.57 0.85
RIG 150515C00028000 C 05/15/15 28.0 0.41 0.75
RIG 150515C00029000 C 05/15/15 29.0 0.40 0.69
RIG 150515C00030000 C 05/15/15 30.0 0.41 0.55
RIG 150515C00031000 C 05/15/15 31.0 0.30 0.57
RIG 150515C00032000 C 05/15/15 32.0 0.23 0.40
RIG 150515C00033000 C 05/15/15 33.0 0.25 0.40
RIG 150515C00034000 C 05/15/15 34.0 0.13 0.37
RIG 150515C00035000 C 05/15/15 35.0 0.10 0.34
RIG 150515C00036000 C 05/15/15 36.0 0.01 0.35
RIG 150515C00037000 C 05/15/15 37.0 0.01 0.25
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.50
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.50
RIG 150515C00040000 C 05/15/15 40.0 0.05 0.15
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.34
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.35
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.10
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.50
RIG 150515C00045000 C 05/15/15 45.0 0.03 0.50
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.50
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.50
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.50
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.50
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.50
RIG 150515P00008000 P 05/15/15 8.0 0.25 0.43
RIG 150515P00009000 P 05/15/15 9.0 0.31 0.81
RIG 150515P00010000 P 05/15/15 10.0 0.45 0.69
RIG 150515P00011000 P 05/15/15 11.0 0.62 0.97
RIG 150515P00012000 P 05/15/15 12.0 0.80 1.16
RIG 150515P00013000 P 05/15/15 13.0 0.95 1.41
RIG 150515P00014000 P 05/15/15 14.0 1.22 1.55
RIG 150515P00015000 P 05/15/15 15.0 1.50 1.79
RIG 150515P00016000 P 05/15/15 16.0 1.77 2.02
RIG 150515P00017000 P 05/15/15 17.0 2.13 2.48
RIG 150515P00018000 P 05/15/15 18.0 2.54 2.94
RIG 150515P00019000 P 05/15/15 19.0 3.00 3.30
RIG 150515P00020000 P 05/15/15 20.0 3.55 3.80
RIG 150515P00021000 P 05/15/15 21.0 4.15 5.00
RIG 150515P00022000 P 05/15/15 22.0 4.70 5.90
RIG 150515P00023000 P 05/15/15 23.0 5.40 6.45
RIG 150515P00024000 P 05/15/15 24.0 6.10 7.25
RIG 150515P00025000 P 05/15/15 25.0 6.90 8.00
RIG 150515P00026000 P 05/15/15 26.0 7.70 9.05
RIG 150515P00027000 P 05/15/15 27.0 8.55 10.15
RIG 150515P00028000 P 05/15/15 28.0 9.40 11.15
RIG 150515P00029000 P 05/15/15 29.0 10.25 12.05
RIG 150515P00030000 P 05/15/15 30.0 11.15 11.60
RIG 150515P00031000 P 05/15/15 31.0 12.10 12.65
RIG 150515P00032000 P 05/15/15 32.0 13.05 13.65
RIG 150515P00033000 P 05/15/15 33.0 13.95 15.60
RIG 150515P00034000 P 05/15/15 34.0 14.90 16.60
RIG 150515P00035000 P 05/15/15 35.0 15.80 16.75
RIG 150515P00036000 P 05/15/15 36.0 16.80 18.60
RIG 150515P00037000 P 05/15/15 37.0 17.85 18.45
RIG 150515P00038000 P 05/15/15 38.0 18.70 20.70
RIG 150515P00039000 P 05/15/15 39.0 19.70 22.30
RIG 150515P00040000 P 05/15/15 40.0 20.75 22.70
RIG 150515P00041000 P 05/15/15 41.0 21.70 24.20
RIG 150515P00042000 P 05/15/15 42.0 22.25 25.20
RIG 150515P00043000 P 05/15/15 43.0 23.70 25.70
RIG 150515P00044000 P 05/15/15 44.0 24.75 26.65
RIG 150515P00045000 P 05/15/15 45.0 25.65 27.65
RIG 150515P00046000 P 05/15/15 46.0 26.70 28.70
RIG 150515P00047000 P 05/15/15 47.0 27.15 29.45
RIG 150515P00048000 P 05/15/15 48.0 28.20 31.20
RIG 150515P00049000 P 05/15/15 49.0 29.15 32.20
RIG 150515P00050000 P 05/15/15 50.0 30.50 32.65
RIG 160115C00005000 C 01/15/16 5.0 12.35 15.75
RIG 160115C00008000 C 01/15/16 8.0 9.65 13.00
RIG 160115C00010000 C 01/15/16 10.0 9.00 10.45
RIG 160115C00013000 C 01/15/16 13.0 7.60 8.25
RIG 160115C00015000 C 01/15/16 15.0 6.50 7.20
RIG 160115C00018000 C 01/15/16 18.0 4.90 5.20
RIG 160115C00020000 C 01/15/16 20.0 4.10 4.20
RIG 160115C00023000 C 01/15/16 23.0 3.00 3.45
RIG 160115C00025000 C 01/15/16 25.0 2.65 2.84
RIG 160115C00028000 C 01/15/16 28.0 1.55 2.10
RIG 160115C00030000 C 01/15/16 30.0 1.60 1.72
RIG 160115C00033000 C 01/15/16 33.0 1.10 1.31
RIG 160115C00035000 C 01/15/16 35.0 0.88 0.92
RIG 160115C00038000 C 01/15/16 38.0 0.65 0.79
RIG 160115C00040000 C 01/15/16 40.0 0.50 0.64
RIG 160115C00043000 C 01/15/16 43.0 0.35 0.49
RIG 160115C00045000 C 01/15/16 45.0 0.20 0.41
RIG 160115C00047000 C 01/15/16 47.0 0.15 0.36
RIG 160115C00050000 C 01/15/16 50.0 0.10 0.35
RIG 160115C00052500 C 01/15/16 52.5 0.04 0.31
RIG 160115C00055000 C 01/15/16 55.0 0.02 0.28
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.23
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.13
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.17
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.15
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.12
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.10
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.09
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.09
RIG 160115P00005000 P 01/15/16 5.0 0.30 0.45
RIG 160115P00008000 P 01/15/16 8.0 0.82 0.99
RIG 160115P00010000 P 01/15/16 10.0 1.25 1.40
RIG 160115P00013000 P 01/15/16 13.0 2.15 2.35
RIG 160115P00015000 P 01/15/16 15.0 2.90 3.15
RIG 160115P00018000 P 01/15/16 18.0 4.25 4.70
RIG 160115P00020000 P 01/15/16 20.0 5.45 5.80
RIG 160115P00023000 P 01/15/16 23.0 7.30 7.80
RIG 160115P00025000 P 01/15/16 25.0 8.70 9.15
RIG 160115P00028000 P 01/15/16 28.0 11.00 11.60
RIG 160115P00030000 P 01/15/16 30.0 12.70 13.25
RIG 160115P00033000 P 01/15/16 33.0 15.25 16.50
RIG 160115P00035000 P 01/15/16 35.0 17.05 17.45
RIG 160115P00038000 P 01/15/16 38.0 19.70 20.40
RIG 160115P00040000 P 01/15/16 40.0 21.20 22.25
RIG 160115P00043000 P 01/15/16 43.0 24.00 25.50
RIG 160115P00045000 P 01/15/16 45.0 26.20 27.90
RIG 160115P00047000 P 01/15/16 47.0 27.45 30.85
RIG 160115P00050000 P 01/15/16 50.0 30.50 33.80
RIG 160115P00052500 P 01/15/16 52.5 32.35 36.25
RIG 160115P00055000 P 01/15/16 55.0 34.50 38.70
RIG 160115P00057500 P 01/15/16 57.5 37.00 41.20
RIG 160115P00060000 P 01/15/16 60.0 39.10 43.60
RIG 160115P00062500 P 01/15/16 62.5 42.00 46.00
RIG 160115P00065000 P 01/15/16 65.0 44.45 48.60
RIG 160115P00070000 P 01/15/16 70.0 49.00 53.50
RIG 160115P00075000 P 01/15/16 75.0 53.95 58.50
RIG 160115P00080000 P 01/15/16 80.0 59.00 63.20
RIG 160115P00085000 P 01/15/16 85.0 64.00 68.20
RIG 170120C00005000 C 01/20/17 5.0 12.00 16.90
RIG 170120C00008000 C 01/20/17 8.0 9.45 13.05
RIG 170120C00010000 C 01/20/17 10.0 9.30 10.85
RIG 170120C00013000 C 01/20/17 13.0 7.00 8.50
RIG 170120C00015000 C 01/20/17 15.0 6.55 7.95
RIG 170120C00018000 C 01/20/17 18.0 5.25 6.25
RIG 170120C00020000 C 01/20/17 20.0 4.90 5.30
RIG 170120C00023000 C 01/20/17 23.0 3.40 4.10
RIG 170120C00025000 C 01/20/17 25.0 2.70 3.80
RIG 170120C00027000 C 01/20/17 27.0 2.80 3.25
RIG 170120C00030000 C 01/20/17 30.0 1.80 2.60
RIG 170120C00032000 C 01/20/17 32.0 1.60 2.36
RIG 170120C00035000 C 01/20/17 35.0 0.82 1.96
RIG 170120C00037000 C 01/20/17 37.0 1.00 1.76
RIG 170120C00040000 C 01/20/17 40.0 0.85 1.52
RIG 170120C00042000 C 01/20/17 42.0 1.00 1.39
RIG 170120C00045000 C 01/20/17 45.0 0.40 1.00
RIG 170120C00050000 C 01/20/17 50.0 0.21 0.75
RIG 170120P00005000 P 01/20/17 5.0 0.55 0.75
RIG 170120P00008000 P 01/20/17 8.0 1.00 1.46
RIG 170120P00010000 P 01/20/17 10.0 1.56 2.06
RIG 170120P00013000 P 01/20/17 13.0 2.60 3.15
RIG 170120P00015000 P 01/20/17 15.0 3.45 4.20
RIG 170120P00018000 P 01/20/17 18.0 4.90 6.15
RIG 170120P00020000 P 01/20/17 20.0 6.05 6.80
RIG 170120P00023000 P 01/20/17 23.0 7.90 8.95
RIG 170120P00025000 P 01/20/17 25.0 9.25 11.00
RIG 170120P00027000 P 01/20/17 27.0 10.75 12.60
RIG 170120P00030000 P 01/20/17 30.0 12.95 15.00
RIG 170120P00032000 P 01/20/17 32.0 14.70 16.70
RIG 170120P00035000 P 01/20/17 35.0 17.10 20.65
RIG 170120P00037000 P 01/20/17 37.0 18.90 20.30
RIG 170120P00040000 P 01/20/17 40.0 21.60 24.10
RIG 170120P00042000 P 01/20/17 42.0 23.40 26.15
RIG 170120P00045000 P 01/20/17 45.0 25.75 28.05
RIG 170120P00050000 P 01/20/17 50.0 29.60 34.30

OPRA data is delayed 15 minutes.