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 (2014-08-08)Premium Content

Transocean Ltd (RIG)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 141031C00021000 C 10/31/14 21.0 8.65 9.85
RIG 141031C00022000 C 10/31/14 22.0 6.45 9.30
RIG 141031C00022500 C 10/31/14 22.5 5.60 8.80
RIG 141031C00023000 C 10/31/14 23.0 5.90 8.30
RIG 141031C00023500 C 10/31/14 23.5 4.80 7.80
RIG 141031C00024000 C 10/31/14 24.0 5.05 6.80
RIG 141031C00024500 C 10/31/14 24.5 4.65 6.35
RIG 141031C00025000 C 10/31/14 25.0 4.25 5.85
RIG 141031C00025500 C 10/31/14 25.5 3.45 5.30
RIG 141031C00026000 C 10/31/14 26.0 3.65 4.80
RIG 141031C00026500 C 10/31/14 26.5 3.20 4.30
RIG 141031C00027000 C 10/31/14 27.0 2.56 3.75
RIG 141031C00027500 C 10/31/14 27.5 1.98 3.35
RIG 141031C00028000 C 10/31/14 28.0 1.86 2.47
RIG 141031C00028500 C 10/31/14 28.5 1.65 2.00
RIG 141031C00029000 C 10/31/14 29.0 1.32 1.60
RIG 141031C00029500 C 10/31/14 29.5 1.09 1.23
RIG 141031C00030000 C 10/31/14 30.0 0.77 0.83
RIG 141031C00030500 C 10/31/14 30.5 0.50 0.63
RIG 141031C00031000 C 10/31/14 31.0 0.31 0.42
RIG 141031C00031500 C 10/31/14 31.5 0.20 0.28
RIG 141031C00032000 C 10/31/14 32.0 0.11 0.19
RIG 141031C00032500 C 10/31/14 32.5 0.07 0.20
RIG 141031C00033000 C 10/31/14 33.0 0.03 0.28
RIG 141031C00033500 C 10/31/14 33.5 0.03 0.34
RIG 141031C00034000 C 10/31/14 34.0 0.05 0.15
RIG 141031C00034500 C 10/31/14 34.5 0.00 0.25
RIG 141031C00035000 C 10/31/14 35.0 0.01 0.08
RIG 141031C00035500 C 10/31/14 35.5 0.00 0.29
RIG 141031C00036000 C 10/31/14 36.0 0.00 0.05
RIG 141031C00036500 C 10/31/14 36.5 0.00 0.26
RIG 141031C00037000 C 10/31/14 37.0 0.00 0.02
RIG 141031C00037500 C 10/31/14 37.5 0.00 0.26
RIG 141031C00038000 C 10/31/14 38.0 0.00 0.11
RIG 141031C00038500 C 10/31/14 38.5 0.00 0.28
RIG 141031C00039000 C 10/31/14 39.0 0.00 0.26
RIG 141031C00039500 C 10/31/14 39.5 0.00 0.25
RIG 141031C00040000 C 10/31/14 40.0 0.00 0.09
RIG 141031C00040500 C 10/31/14 40.5 0.00 0.25
RIG 141031C00041000 C 10/31/14 41.0 0.00 0.18
RIG 141031C00041500 C 10/31/14 41.5 0.00 0.26
RIG 141031C00042000 C 10/31/14 42.0 0.00 0.25
RIG 141031C00042500 C 10/31/14 42.5 0.00 0.25
RIG 141031C00043000 C 10/31/14 43.0 0.00 0.25
RIG 141031C00043500 C 10/31/14 43.5 0.00 0.26
RIG 141031C00044000 C 10/31/14 44.0 0.00 0.25
RIG 141031C00044500 C 10/31/14 44.5 0.00 0.26
RIG 141031C00045000 C 10/31/14 45.0 0.00 0.05
RIG 141031C00045500 C 10/31/14 45.5 0.00 0.25
RIG 141031C00046000 C 10/31/14 46.0 0.00 0.26
RIG 141031P00021000 P 10/31/14 21.0 0.00 0.06
RIG 141031P00022000 P 10/31/14 22.0 0.00 0.25
RIG 141031P00022500 P 10/31/14 22.5 0.00 0.25
RIG 141031P00023000 P 10/31/14 23.0 0.00 0.25
RIG 141031P00023500 P 10/31/14 23.5 0.00 0.35
RIG 141031P00024000 P 10/31/14 24.0 0.00 0.25
RIG 141031P00024500 P 10/31/14 24.5 0.00 0.25
RIG 141031P00025000 P 10/31/14 25.0 0.03 0.37
RIG 141031P00025500 P 10/31/14 25.5 0.01 0.25
RIG 141031P00026000 P 10/31/14 26.0 0.00 0.41
RIG 141031P00026500 P 10/31/14 26.5 0.02 0.25
RIG 141031P00027000 P 10/31/14 27.0 0.04 0.25
RIG 141031P00027500 P 10/31/14 27.5 0.12 0.14
RIG 141031P00028000 P 10/31/14 28.0 0.12 0.25
RIG 141031P00028500 P 10/31/14 28.5 0.21 0.32
RIG 141031P00029000 P 10/31/14 29.0 0.29 0.37
RIG 141031P00029500 P 10/31/14 29.5 0.41 0.50
RIG 141031P00030000 P 10/31/14 30.0 0.58 0.70
RIG 141031P00030500 P 10/31/14 30.5 0.79 1.08
RIG 141031P00031000 P 10/31/14 31.0 1.11 1.25
RIG 141031P00031500 P 10/31/14 31.5 1.46 1.65
RIG 141031P00032000 P 10/31/14 32.0 1.87 2.41
RIG 141031P00032500 P 10/31/14 32.5 2.29 3.00
RIG 141031P00033000 P 10/31/14 33.0 2.75 3.55
RIG 141031P00033500 P 10/31/14 33.5 2.92 4.20
RIG 141031P00034000 P 10/31/14 34.0 3.40 4.60
RIG 141031P00034500 P 10/31/14 34.5 3.95 5.35
RIG 141031P00035000 P 10/31/14 35.0 4.45 5.80
RIG 141031P00035500 P 10/31/14 35.5 4.85 6.05
RIG 141031P00036000 P 10/31/14 36.0 5.25 6.60
RIG 141031P00036500 P 10/31/14 36.5 5.70 7.10
RIG 141031P00037000 P 10/31/14 37.0 6.20 7.60
RIG 141031P00037500 P 10/31/14 37.5 6.70 8.10
RIG 141031P00038000 P 10/31/14 38.0 7.25 8.60
RIG 141031P00038500 P 10/31/14 38.5 7.75 9.10
RIG 141031P00039000 P 10/31/14 39.0 7.05 10.75
RIG 141031P00039500 P 10/31/14 39.5 7.50 11.10
RIG 141031P00040000 P 10/31/14 40.0 8.05 12.20
RIG 141031P00040500 P 10/31/14 40.5 8.55 12.10
RIG 141031P00041000 P 10/31/14 41.0 9.05 12.80
RIG 141031P00041500 P 10/31/14 41.5 9.60 13.55
RIG 141031P00042000 P 10/31/14 42.0 10.25 13.55
RIG 141031P00042500 P 10/31/14 42.5 10.45 14.70
RIG 141031P00043000 P 10/31/14 43.0 10.95 15.00
RIG 141031P00043500 P 10/31/14 43.5 11.70 15.55
RIG 141031P00044000 P 10/31/14 44.0 12.00 16.30
RIG 141031P00044500 P 10/31/14 44.5 12.50 16.55
RIG 141031P00045000 P 10/31/14 45.0 13.05 17.20
RIG 141031P00045500 P 10/31/14 45.5 13.50 17.55
RIG 141031P00046000 P 10/31/14 46.0 14.15 17.85
RIG 141107C00020000 C 11/07/14 20.0 8.60 12.00
RIG 141107C00021000 C 11/07/14 21.0 7.85 10.95
RIG 141107C00023000 C 11/07/14 23.0 5.85 9.00
RIG 141107C00024000 C 11/07/14 24.0 4.65 8.00
RIG 141107C00024500 C 11/07/14 24.5 3.90 6.50
RIG 141107C00025000 C 11/07/14 25.0 3.75 5.95
RIG 141107C00025500 C 11/07/14 25.5 4.00 5.75
RIG 141107C00026000 C 11/07/14 26.0 3.00 6.00
RIG 141107C00026500 C 11/07/14 26.5 2.88 4.25
RIG 141107C00027000 C 11/07/14 27.0 2.99 3.85
RIG 141107C00027500 C 11/07/14 27.5 2.16 3.60
RIG 141107C00028000 C 11/07/14 28.0 1.89 3.15
RIG 141107C00028500 C 11/07/14 28.5 1.76 2.80
RIG 141107C00029000 C 11/07/14 29.0 1.73 2.20
RIG 141107C00029500 C 11/07/14 29.5 1.35 1.85
RIG 141107C00030000 C 11/07/14 30.0 1.19 1.36
RIG 141107C00030500 C 11/07/14 30.5 0.79 1.12
RIG 141107C00031000 C 11/07/14 31.0 0.70 0.85
RIG 141107C00031500 C 11/07/14 31.5 0.53 0.70
RIG 141107C00032000 C 11/07/14 32.0 0.41 0.55
RIG 141107C00032500 C 11/07/14 32.5 0.32 0.44
RIG 141107C00033000 C 11/07/14 33.0 0.22 0.35
RIG 141107C00033500 C 11/07/14 33.5 0.15 0.28
RIG 141107C00034000 C 11/07/14 34.0 0.09 0.32
RIG 141107C00034500 C 11/07/14 34.5 0.08 0.22
RIG 141107C00035000 C 11/07/14 35.0 0.03 0.20
RIG 141107C00035500 C 11/07/14 35.5 0.00 0.50
RIG 141107C00036000 C 11/07/14 36.0 0.00 0.25
RIG 141107C00036500 C 11/07/14 36.5 0.00 0.25
RIG 141107C00037000 C 11/07/14 37.0 0.00 0.27
RIG 141107C00037500 C 11/07/14 37.5 0.00 0.28
RIG 141107C00038000 C 11/07/14 38.0 0.00 0.25
RIG 141107C00038500 C 11/07/14 38.5 0.00 0.25
RIG 141107C00039000 C 11/07/14 39.0 0.00 0.26
RIG 141107C00039500 C 11/07/14 39.5 0.00 0.29
RIG 141107C00040000 C 11/07/14 40.0 0.00 0.16
RIG 141107C00040500 C 11/07/14 40.5 0.00 0.38
RIG 141107C00041000 C 11/07/14 41.0 0.00 0.19
RIG 141107C00041500 C 11/07/14 41.5 0.00 0.30
RIG 141107C00042000 C 11/07/14 42.0 0.00 0.29
RIG 141107C00043000 C 11/07/14 43.0 0.00 0.27
RIG 141107P00020000 P 11/07/14 20.0 0.00 0.25
RIG 141107P00021000 P 11/07/14 21.0 0.00 0.44
RIG 141107P00023000 P 11/07/14 23.0 0.00 0.25
RIG 141107P00024000 P 11/07/14 24.0 0.01 0.25
RIG 141107P00024500 P 11/07/14 24.5 0.01 0.38
RIG 141107P00025000 P 11/07/14 25.0 0.03 0.50
RIG 141107P00025500 P 11/07/14 25.5 0.04 0.50
RIG 141107P00026000 P 11/07/14 26.0 0.07 0.54
RIG 141107P00026500 P 11/07/14 26.5 0.05 0.52
RIG 141107P00027000 P 11/07/14 27.0 0.13 0.59
RIG 141107P00027500 P 11/07/14 27.5 0.33 0.48
RIG 141107P00028000 P 11/07/14 28.0 0.42 0.57
RIG 141107P00028500 P 11/07/14 28.5 0.36 0.81
RIG 141107P00029000 P 11/07/14 29.0 0.69 0.83
RIG 141107P00029500 P 11/07/14 29.5 0.75 0.99
RIG 141107P00030000 P 11/07/14 30.0 0.94 1.60
RIG 141107P00030500 P 11/07/14 30.5 1.08 1.89
RIG 141107P00031000 P 11/07/14 31.0 1.49 2.29
RIG 141107P00031500 P 11/07/14 31.5 1.69 2.74
RIG 141107P00032000 P 11/07/14 32.0 2.01 2.94
RIG 141107P00032500 P 11/07/14 32.5 2.25 3.15
RIG 141107P00033000 P 11/07/14 33.0 2.68 3.95
RIG 141107P00033500 P 11/07/14 33.5 3.00 5.10
RIG 141107P00034000 P 11/07/14 34.0 2.84 6.10
RIG 141107P00034500 P 11/07/14 34.5 3.55 6.30
RIG 141107P00035000 P 11/07/14 35.0 3.40 7.00
RIG 141107P00035500 P 11/07/14 35.5 3.85 7.45
RIG 141107P00036000 P 11/07/14 36.0 5.25 7.15
RIG 141107P00036500 P 11/07/14 36.5 5.75 8.05
RIG 141107P00037000 P 11/07/14 37.0 6.20 8.80
RIG 141107P00037500 P 11/07/14 37.5 6.40 8.80
RIG 141107P00038000 P 11/07/14 38.0 6.45 9.95
RIG 141107P00038500 P 11/07/14 38.5 7.05 10.45
RIG 141107P00039000 P 11/07/14 39.0 8.20 10.75
RIG 141107P00039500 P 11/07/14 39.5 7.75 11.50
RIG 141107P00040000 P 11/07/14 40.0 8.20 11.50
RIG 141107P00040500 P 11/07/14 40.5 9.60 12.25
RIG 141107P00041000 P 11/07/14 41.0 9.00 12.95
RIG 141107P00041500 P 11/07/14 41.5 9.50 13.75
RIG 141107P00042000 P 11/07/14 42.0 11.15 13.65
RIG 141107P00043000 P 11/07/14 43.0 11.85 14.95
RIG 141114C00020000 C 11/14/14 20.0 8.85 11.95
RIG 141114C00021000 C 11/14/14 21.0 7.60 10.95
RIG 141114C00023000 C 11/14/14 23.0 5.50 8.95
RIG 141114C00024000 C 11/14/14 24.0 4.45 7.00
RIG 141114C00024500 C 11/14/14 24.5 4.05 6.50
RIG 141114C00025000 C 11/14/14 25.0 3.65 6.00
RIG 141114C00025500 C 11/14/14 25.5 3.55 5.25
RIG 141114C00026000 C 11/14/14 26.0 3.20 4.95
RIG 141114C00026500 C 11/14/14 26.5 3.50 4.50
RIG 141114C00027000 C 11/14/14 27.0 2.76 3.90
RIG 141114C00027500 C 11/14/14 27.5 1.95 3.70
RIG 141114C00028000 C 11/14/14 28.0 1.63 2.98
RIG 141114C00028500 C 11/14/14 28.5 1.85 2.53
RIG 141114C00029000 C 11/14/14 29.0 1.25 2.40
RIG 141114C00029500 C 11/14/14 29.5 1.32 1.87
RIG 141114C00030000 C 11/14/14 30.0 1.16 1.57
RIG 141114C00030500 C 11/14/14 30.5 0.80 1.42
RIG 141114C00031000 C 11/14/14 31.0 0.76 1.05
RIG 141114C00031500 C 11/14/14 31.5 0.67 0.88
RIG 141114C00032000 C 11/14/14 32.0 0.32 0.71
RIG 141114C00032500 C 11/14/14 32.5 0.38 0.69
RIG 141114C00033000 C 11/14/14 33.0 0.30 0.46
RIG 141114C00033500 C 11/14/14 33.5 0.11 0.40
RIG 141114C00034000 C 11/14/14 34.0 0.04 0.34
RIG 141114C00034500 C 11/14/14 34.5 0.07 0.33
RIG 141114C00035000 C 11/14/14 35.0 0.03 0.22
RIG 141114C00035500 C 11/14/14 35.5 0.00 0.50
RIG 141114C00036000 C 11/14/14 36.0 0.00 0.37
RIG 141114C00036500 C 11/14/14 36.5 0.00 0.49
RIG 141114C00037000 C 11/14/14 37.0 0.00 0.36
RIG 141114C00037500 C 11/14/14 37.5 0.00 0.50
RIG 141114C00038000 C 11/14/14 38.0 0.00 0.50
RIG 141114C00038500 C 11/14/14 38.5 0.00 0.50
RIG 141114C00039000 C 11/14/14 39.0 0.00 0.20
RIG 141114C00039500 C 11/14/14 39.5 0.00 0.47
RIG 141114C00040000 C 11/14/14 40.0 0.00 0.14
RIG 141114C00040500 C 11/14/14 40.5 0.00 0.46
RIG 141114C00041000 C 11/14/14 41.0 0.00 0.15
RIG 141114C00041500 C 11/14/14 41.5 0.00 0.44
RIG 141114P00020000 P 11/14/14 20.0 0.00 0.25
RIG 141114P00021000 P 11/14/14 21.0 0.00 0.25
RIG 141114P00023000 P 11/14/14 23.0 0.00 0.50
RIG 141114P00024000 P 11/14/14 24.0 0.01 0.40
RIG 141114P00024500 P 11/14/14 24.5 0.00 0.50
RIG 141114P00025000 P 11/14/14 25.0 0.06 0.49
RIG 141114P00025500 P 11/14/14 25.5 0.09 0.54
RIG 141114P00026000 P 11/14/14 26.0 0.14 0.55
RIG 141114P00026500 P 11/14/14 26.5 0.32 0.66
RIG 141114P00027000 P 11/14/14 27.0 0.38 0.65
RIG 141114P00027500 P 11/14/14 27.5 0.46 0.83
RIG 141114P00028000 P 11/14/14 28.0 0.62 0.90
RIG 141114P00028500 P 11/14/14 28.5 0.81 1.27
RIG 141114P00029000 P 11/14/14 29.0 0.98 1.25
RIG 141114P00029500 P 11/14/14 29.5 1.09 1.59
RIG 141114P00030000 P 11/14/14 30.0 1.43 1.86
RIG 141114P00030500 P 11/14/14 30.5 1.71 2.20
RIG 141114P00031000 P 11/14/14 31.0 1.99 2.36
RIG 141114P00031500 P 11/14/14 31.5 2.41 2.76
RIG 141114P00032000 P 11/14/14 32.0 2.25 3.15
RIG 141114P00032500 P 11/14/14 32.5 2.62 3.85
RIG 141114P00033000 P 11/14/14 33.0 3.55 4.70
RIG 141114P00033500 P 11/14/14 33.5 3.75 5.55
RIG 141114P00034000 P 11/14/14 34.0 3.90 6.05
RIG 141114P00034500 P 11/14/14 34.5 4.35 6.50
RIG 141114P00035000 P 11/14/14 35.0 5.00 6.15
RIG 141114P00035500 P 11/14/14 35.5 5.20 6.65
RIG 141114P00036000 P 11/14/14 36.0 5.70 8.05
RIG 141114P00036500 P 11/14/14 36.5 6.15 8.55
RIG 141114P00037000 P 11/14/14 37.0 6.65 9.05
RIG 141114P00037500 P 11/14/14 37.5 7.15 9.55
RIG 141114P00038000 P 11/14/14 38.0 7.65 9.25
RIG 141114P00038500 P 11/14/14 38.5 8.15 9.75
RIG 141114P00039000 P 11/14/14 39.0 8.65 10.25
RIG 141114P00039500 P 11/14/14 39.5 9.15 10.75
RIG 141114P00040000 P 11/14/14 40.0 9.60 12.05
RIG 141114P00040500 P 11/14/14 40.5 10.10 12.55
RIG 141114P00041000 P 11/14/14 41.0 10.25 13.05
RIG 141114P00041500 P 11/14/14 41.5 10.75 13.80
RIG 141122C00018000 C 11/22/14 18.0 11.50 13.10
RIG 141122C00019000 C 11/22/14 19.0 10.35 12.10
RIG 141122C00020000 C 11/22/14 20.0 9.55 10.85
RIG 141122C00021000 C 11/22/14 21.0 8.55 9.85
RIG 141122C00021500 C 11/22/14 21.5 7.35 9.35
RIG 141122C00022000 C 11/22/14 22.0 7.50 8.85
RIG 141122C00022500 C 11/22/14 22.5 7.00 8.40
RIG 141122C00023000 C 11/22/14 23.0 6.60 7.90
RIG 141122C00023500 C 11/22/14 23.5 4.65 7.40
RIG 141122C00024000 C 11/22/14 24.0 5.60 6.95
RIG 141122C00024500 C 11/22/14 24.5 5.00 6.45
RIG 141122C00025000 C 11/22/14 25.0 4.70 6.00
RIG 141122C00025500 C 11/22/14 25.5 3.10 5.45
RIG 141122C00026000 C 11/22/14 26.0 3.75 4.95
RIG 141122C00026500 C 11/22/14 26.5 3.30 4.55
RIG 141122C00027000 C 11/22/14 27.0 2.97 4.10
RIG 141122C00027500 C 11/22/14 27.5 2.56 3.70
RIG 141122C00028000 C 11/22/14 28.0 2.19 3.30
RIG 141122C00028500 C 11/22/14 28.5 1.86 2.73
RIG 141122C00029000 C 11/22/14 29.0 1.77 2.14
RIG 141122C00029500 C 11/22/14 29.5 1.61 1.78
RIG 141122C00030000 C 11/22/14 30.0 1.43 1.48
RIG 141122C00030500 C 11/22/14 30.5 1.12 1.24
RIG 141122C00031000 C 11/22/14 31.0 0.94 1.01
RIG 141122C00031500 C 11/22/14 31.5 0.71 0.86
RIG 141122C00032000 C 11/22/14 32.0 0.61 0.69
RIG 141122C00032500 C 11/22/14 32.5 0.44 0.58
RIG 141122C00033000 C 11/22/14 33.0 0.44 0.48
RIG 141122C00033500 C 11/22/14 33.5 0.28 0.40
RIG 141122C00034000 C 11/22/14 34.0 0.27 0.34
RIG 141122C00034500 C 11/22/14 34.5 0.14 0.31
RIG 141122C00035000 C 11/22/14 35.0 0.19 0.22
RIG 141122C00035500 C 11/22/14 35.5 0.05 0.37
RIG 141122C00036000 C 11/22/14 36.0 0.12 0.21
RIG 141122C00036500 C 11/22/14 36.5 0.00 0.50
RIG 141122C00037000 C 11/22/14 37.0 0.05 0.20
RIG 141122C00037500 C 11/22/14 37.5 0.03 0.29
RIG 141122C00038000 C 11/22/14 38.0 0.02 0.25
RIG 141122C00038500 C 11/22/14 38.5 0.00 0.27
RIG 141122C00039000 C 11/22/14 39.0 0.00 0.17
RIG 141122C00039500 C 11/22/14 39.5 0.00 0.42
RIG 141122C00040000 C 11/22/14 40.0 0.01 0.07
RIG 141122C00040500 C 11/22/14 40.5 0.00 0.18
RIG 141122C00041000 C 11/22/14 41.0 0.01 0.08
RIG 141122C00041500 C 11/22/14 41.5 0.00 0.39
RIG 141122C00042000 C 11/22/14 42.0 0.00 0.10
RIG 141122C00043000 C 11/22/14 43.0 0.00 0.10
RIG 141122C00044000 C 11/22/14 44.0 0.00 0.25
RIG 141122C00045000 C 11/22/14 45.0 0.00 0.03
RIG 141122C00046000 C 11/22/14 46.0 0.01 0.15
RIG 141122C00047000 C 11/22/14 47.0 0.00 0.08
RIG 141122C00048000 C 11/22/14 48.0 0.00 0.25
RIG 141122C00049000 C 11/22/14 49.0 0.00 0.36
RIG 141122C00050000 C 11/22/14 50.0 0.00 0.03
RIG 141122C00052500 C 11/22/14 52.5 0.00 0.34
RIG 141122C00055000 C 11/22/14 55.0 0.00 0.12
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.33
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.22
RIG 141122P00018000 P 11/22/14 18.0 0.00 0.25
RIG 141122P00019000 P 11/22/14 19.0 0.04 0.28
RIG 141122P00020000 P 11/22/14 20.0 0.05 0.25
RIG 141122P00021000 P 11/22/14 21.0 0.00 0.50
RIG 141122P00021500 P 11/22/14 21.5 0.00 0.50
RIG 141122P00022000 P 11/22/14 22.0 0.09 0.27
RIG 141122P00022500 P 11/22/14 22.5 0.06 0.28
RIG 141122P00023000 P 11/22/14 23.0 0.15 0.20
RIG 141122P00023500 P 11/22/14 23.5 0.14 0.39
RIG 141122P00024000 P 11/22/14 24.0 0.18 0.34
RIG 141122P00024500 P 11/22/14 24.5 0.11 0.52
RIG 141122P00025000 P 11/22/14 25.0 0.24 0.40
RIG 141122P00025500 P 11/22/14 25.5 0.17 0.48
RIG 141122P00026000 P 11/22/14 26.0 0.42 0.51
RIG 141122P00026500 P 11/22/14 26.5 0.43 0.65
RIG 141122P00027000 P 11/22/14 27.0 0.63 0.75
RIG 141122P00027500 P 11/22/14 27.5 0.64 0.97
RIG 141122P00028000 P 11/22/14 28.0 0.77 1.00
RIG 141122P00028500 P 11/22/14 28.5 1.05 1.15
RIG 141122P00029000 P 11/22/14 29.0 1.24 1.34
RIG 141122P00029500 P 11/22/14 29.5 1.47 1.60
RIG 141122P00030000 P 11/22/14 30.0 1.66 1.84
RIG 141122P00030500 P 11/22/14 30.5 1.89 2.18
RIG 141122P00031000 P 11/22/14 31.0 2.26 2.49
RIG 141122P00031500 P 11/22/14 31.5 2.50 2.93
RIG 141122P00032000 P 11/22/14 32.0 3.05 3.45
RIG 141122P00032500 P 11/22/14 32.5 3.30 3.80
RIG 141122P00033000 P 11/22/14 33.0 3.80 4.15
RIG 141122P00033500 P 11/22/14 33.5 4.25 4.70
RIG 141122P00034000 P 11/22/14 34.0 4.70 5.15
RIG 141122P00034500 P 11/22/14 34.5 5.10 5.55
RIG 141122P00035000 P 11/22/14 35.0 5.55 5.90
RIG 141122P00035500 P 11/22/14 35.5 5.90 6.60
RIG 141122P00036000 P 11/22/14 36.0 6.55 7.15
RIG 141122P00036500 P 11/22/14 36.5 6.50 7.75
RIG 141122P00037000 P 11/22/14 37.0 7.50 8.15
RIG 141122P00037500 P 11/22/14 37.5 7.45 8.75
RIG 141122P00038000 P 11/22/14 38.0 8.45 9.20
RIG 141122P00038500 P 11/22/14 38.5 8.95 10.00
RIG 141122P00039000 P 11/22/14 39.0 9.45 10.15
RIG 141122P00039500 P 11/22/14 39.5 9.80 11.00
RIG 141122P00040000 P 11/22/14 40.0 10.40 11.15
RIG 141122P00040500 P 11/22/14 40.5 10.10 11.75
RIG 141122P00041000 P 11/22/14 41.0 10.60 12.35
RIG 141122P00041500 P 11/22/14 41.5 11.10 13.15
RIG 141122P00042000 P 11/22/14 42.0 11.60 13.30
RIG 141122P00043000 P 11/22/14 43.0 12.60 14.30
RIG 141122P00044000 P 11/22/14 44.0 13.80 15.30
RIG 141122P00045000 P 11/22/14 45.0 14.70 16.35
RIG 141122P00046000 P 11/22/14 46.0 15.60 17.60
RIG 141122P00047000 P 11/22/14 47.0 16.60 18.35
RIG 141122P00048000 P 11/22/14 48.0 17.55 19.35
RIG 141122P00049000 P 11/22/14 49.0 18.55 20.35
RIG 141122P00050000 P 11/22/14 50.0 18.70 21.25
RIG 141122P00052500 P 11/22/14 52.5 21.20 25.00
RIG 141122P00055000 P 11/22/14 55.0 23.70 27.75
RIG 141122P00060000 P 11/22/14 60.0 28.65 32.75
RIG 141122P00065000 P 11/22/14 65.0 33.70 37.70
RIG 141128C00020000 C 11/28/14 20.0 8.85 11.95
RIG 141128C00021000 C 11/28/14 21.0 7.85 10.15
RIG 141128C00023000 C 11/28/14 23.0 5.80 7.90
RIG 141128C00023500 C 11/28/14 23.5 5.40 7.55
RIG 141128C00024000 C 11/28/14 24.0 4.85 7.00
RIG 141128C00024500 C 11/28/14 24.5 4.15 6.50
RIG 141128C00025000 C 11/28/14 25.0 3.85 6.10
RIG 141128C00025500 C 11/28/14 25.5 3.95 5.45
RIG 141128C00026000 C 11/28/14 26.0 3.65 5.00
RIG 141128C00026500 C 11/28/14 26.5 3.25 4.55
RIG 141128C00027000 C 11/28/14 27.0 2.71 4.00
RIG 141128C00027500 C 11/28/14 27.5 2.46 3.70
RIG 141128C00028000 C 11/28/14 28.0 2.21 3.30
RIG 141128C00028500 C 11/28/14 28.5 1.63 2.96
RIG 141128C00029000 C 11/28/14 29.0 1.65 2.17
RIG 141128C00029500 C 11/28/14 29.5 1.54 1.79
RIG 141128C00030000 C 11/28/14 30.0 1.34 1.54
RIG 141128C00030500 C 11/28/14 30.5 1.12 1.29
RIG 141128C00031000 C 11/28/14 31.0 0.93 1.09
RIG 141128C00031500 C 11/28/14 31.5 0.74 0.91
RIG 141128C00032000 C 11/28/14 32.0 0.56 0.88
RIG 141128C00032500 C 11/28/14 32.5 0.38 0.86
RIG 141128C00033000 C 11/28/14 33.0 0.30 0.53
RIG 141128C00033500 C 11/28/14 33.5 0.24 0.64
RIG 141128C00034000 C 11/28/14 34.0 0.20 0.57
RIG 141128C00034500 C 11/28/14 34.5 0.07 0.50
RIG 141128C00035000 C 11/28/14 35.0 0.14 0.50
RIG 141128C00035500 C 11/28/14 35.5 0.12 0.50
RIG 141128C00036000 C 11/28/14 36.0 0.10 0.32
RIG 141128C00036500 C 11/28/14 36.5 0.08 0.27
RIG 141128C00037000 C 11/28/14 37.0 0.07 0.49
RIG 141128C00037500 C 11/28/14 37.5 0.05 0.50
RIG 141128C00038000 C 11/28/14 38.0 0.03 0.22
RIG 141128C00038500 C 11/28/14 38.5 0.03 0.25
RIG 141128C00039000 C 11/28/14 39.0 0.03 0.25
RIG 141128C00039500 C 11/28/14 39.5 0.02 0.25
RIG 141128C00040000 C 11/28/14 40.0 0.02 0.25
RIG 141128C00040500 C 11/28/14 40.5 0.01 0.25
RIG 141128P00020000 P 11/28/14 20.0 0.00 0.28
RIG 141128P00021000 P 11/28/14 21.0 0.02 0.42
RIG 141128P00023000 P 11/28/14 23.0 0.10 0.34
RIG 141128P00023500 P 11/28/14 23.5 0.14 0.37
RIG 141128P00024000 P 11/28/14 24.0 0.11 0.42
RIG 141128P00024500 P 11/28/14 24.5 0.19 0.56
RIG 141128P00025000 P 11/28/14 25.0 0.23 0.54
RIG 141128P00025500 P 11/28/14 25.5 0.23 0.69
RIG 141128P00026000 P 11/28/14 26.0 0.36 0.77
RIG 141128P00026500 P 11/28/14 26.5 0.45 0.86
RIG 141128P00027000 P 11/28/14 27.0 0.53 0.97
RIG 141128P00027500 P 11/28/14 27.5 0.63 1.10
RIG 141128P00028000 P 11/28/14 28.0 0.78 1.28
RIG 141128P00028500 P 11/28/14 28.5 1.11 1.36
RIG 141128P00029000 P 11/28/14 29.0 1.27 1.50
RIG 141128P00029500 P 11/28/14 29.5 1.54 1.73
RIG 141128P00030000 P 11/28/14 30.0 1.79 2.03
RIG 141128P00030500 P 11/28/14 30.5 1.94 2.34
RIG 141128P00031000 P 11/28/14 31.0 2.27 2.62
RIG 141128P00031500 P 11/28/14 31.5 2.35 3.15
RIG 141128P00032000 P 11/28/14 32.0 2.70 3.70
RIG 141128P00032500 P 11/28/14 32.5 3.10 4.45
RIG 141128P00033000 P 11/28/14 33.0 3.50 4.95
RIG 141128P00033500 P 11/28/14 33.5 3.95 4.65
RIG 141128P00034000 P 11/28/14 34.0 4.75 5.50
RIG 141128P00034500 P 11/28/14 34.5 4.95 6.25
RIG 141128P00035000 P 11/28/14 35.0 5.50 7.15
RIG 141128P00035500 P 11/28/14 35.5 5.60 7.25
RIG 141128P00036000 P 11/28/14 36.0 6.05 7.75
RIG 141128P00036500 P 11/28/14 36.5 6.55 8.25
RIG 141128P00037000 P 11/28/14 37.0 7.00 9.10
RIG 141128P00037500 P 11/28/14 37.5 7.70 9.05
RIG 141128P00038000 P 11/28/14 38.0 8.25 10.50
RIG 141128P00038500 P 11/28/14 38.5 8.60 11.40
RIG 141128P00039000 P 11/28/14 39.0 9.10 11.35
RIG 141128P00039500 P 11/28/14 39.5 9.70 12.25
RIG 141128P00040000 P 11/28/14 40.0 10.15 12.50
RIG 141128P00040500 P 11/28/14 40.5 10.10 12.95
RIG 141205C00022500 C 12/05/14 22.5 5.85 9.45
RIG 141205C00023000 C 12/05/14 23.0 4.95 8.00
RIG 141205C00023500 C 12/05/14 23.5 4.55 8.50
RIG 141205C00024000 C 12/05/14 24.0 4.00 7.00
RIG 141205C00024500 C 12/05/14 24.5 3.55 6.50
RIG 141205C00025000 C 12/05/14 25.0 3.20 6.05
RIG 141205C00025500 C 12/05/14 25.5 2.62 5.45
RIG 141205C00026000 C 12/05/14 26.0 2.22 4.95
RIG 141205C00026500 C 12/05/14 26.5 1.76 4.45
RIG 141205C00027000 C 12/05/14 27.0 1.55 4.10
RIG 141205C00027500 C 12/05/14 27.5 1.01 3.70
RIG 141205C00028000 C 12/05/14 28.0 0.90 3.20
RIG 141205C00028500 C 12/05/14 28.5 0.78 3.00
RIG 141205C00029000 C 12/05/14 29.0 0.85 2.80
RIG 141205C00029500 C 12/05/14 29.5 1.45 1.87
RIG 141205C00030000 C 12/05/14 30.0 1.30 1.58
RIG 141205C00030500 C 12/05/14 30.5 0.84 1.40
RIG 141205C00031000 C 12/05/14 31.0 0.62 1.37
RIG 141205C00031500 C 12/05/14 31.5 0.68 0.98
RIG 141205C00032000 C 12/05/14 32.0 0.56 1.10
RIG 141205C00032500 C 12/05/14 32.5 0.00 0.95
RIG 141205C00033000 C 12/05/14 33.0 0.17 0.82
RIG 141205C00033500 C 12/05/14 33.5 0.00 0.71
RIG 141205C00034000 C 12/05/14 34.0 0.22 0.62
RIG 141205C00034500 C 12/05/14 34.5 0.11 0.55
RIG 141205C00035000 C 12/05/14 35.0 0.09 0.50
RIG 141205C00035500 C 12/05/14 35.5 0.00 0.37
RIG 141205C00036000 C 12/05/14 36.0 0.00 0.30
RIG 141205C00036500 C 12/05/14 36.5 0.00 0.29
RIG 141205C00037000 C 12/05/14 37.0 0.00 0.27
RIG 141205C00037500 C 12/05/14 37.5 0.00 0.25
RIG 141205C00038000 C 12/05/14 38.0 0.00 0.25
RIG 141205C00038500 C 12/05/14 38.5 0.00 0.25
RIG 141205C00039000 C 12/05/14 39.0 0.00 0.50
RIG 141205C00039500 C 12/05/14 39.5 0.00 0.25
RIG 141205C00040000 C 12/05/14 40.0 0.00 0.25
RIG 141205C00040500 C 12/05/14 40.5 0.00 0.25
RIG 141205P00022500 P 12/05/14 22.5 0.09 0.50
RIG 141205P00023000 P 12/05/14 23.0 0.05 0.50
RIG 141205P00023500 P 12/05/14 23.5 0.10 0.53
RIG 141205P00024000 P 12/05/14 24.0 0.14 0.57
RIG 141205P00024500 P 12/05/14 24.5 0.19 0.62
RIG 141205P00025000 P 12/05/14 25.0 0.25 0.74
RIG 141205P00025500 P 12/05/14 25.5 0.32 0.81
RIG 141205P00026000 P 12/05/14 26.0 0.43 0.84
RIG 141205P00026500 P 12/05/14 26.5 0.49 0.94
RIG 141205P00027000 P 12/05/14 27.0 0.62 1.11
RIG 141205P00027500 P 12/05/14 27.5 0.72 1.21
RIG 141205P00028000 P 12/05/14 28.0 0.89 1.40
RIG 141205P00028500 P 12/05/14 28.5 1.09 1.64
RIG 141205P00029000 P 12/05/14 29.0 1.23 1.88
RIG 141205P00029500 P 12/05/14 29.5 1.59 1.86
RIG 141205P00030000 P 12/05/14 30.0 1.72 2.22
RIG 141205P00030500 P 12/05/14 30.5 2.00 2.81
RIG 141205P00031000 P 12/05/14 31.0 2.45 2.80
RIG 141205P00031500 P 12/05/14 31.5 2.52 3.15
RIG 141205P00032000 P 12/05/14 32.0 2.80 3.85
RIG 141205P00032500 P 12/05/14 32.5 3.50 4.50
RIG 141205P00033000 P 12/05/14 33.0 3.65 4.85
RIG 141205P00033500 P 12/05/14 33.5 4.15 5.15
RIG 141205P00034000 P 12/05/14 34.0 4.45 5.70
RIG 141205P00034500 P 12/05/14 34.5 4.85 6.20
RIG 141205P00035000 P 12/05/14 35.0 5.20 6.70
RIG 141205P00035500 P 12/05/14 35.5 5.70 7.55
RIG 141205P00036000 P 12/05/14 36.0 6.10 7.70
RIG 141205P00036500 P 12/05/14 36.5 6.70 8.10
RIG 141205P00037000 P 12/05/14 37.0 7.15 9.95
RIG 141205P00037500 P 12/05/14 37.5 7.45 10.50
RIG 141205P00038000 P 12/05/14 38.0 8.15 9.85
RIG 141205P00038500 P 12/05/14 38.5 8.40 11.40
RIG 141205P00039000 P 12/05/14 39.0 8.00 11.90
RIG 141205P00039500 P 12/05/14 39.5 8.40 12.50
RIG 141205P00040000 P 12/05/14 40.0 10.10 11.45
RIG 141205P00040500 P 12/05/14 40.5 10.10 13.40
RIG 141220C00019000 C 12/20/14 19.0 10.40 12.10
RIG 141220C00020000 C 12/20/14 20.0 9.45 10.85
RIG 141220C00021000 C 12/20/14 21.0 7.85 10.95
RIG 141220C00023000 C 12/20/14 23.0 6.50 7.90
RIG 141220C00024000 C 12/20/14 24.0 5.60 6.95
RIG 141220C00025000 C 12/20/14 25.0 4.75 5.75
RIG 141220C00026000 C 12/20/14 26.0 3.90 5.05
RIG 141220C00027000 C 12/20/14 27.0 3.00 3.75
RIG 141220C00028000 C 12/20/14 28.0 2.38 3.20
RIG 141220C00029000 C 12/20/14 29.0 2.06 2.30
RIG 141220C00030000 C 12/20/14 30.0 1.62 1.73
RIG 141220C00031000 C 12/20/14 31.0 1.20 1.29
RIG 141220C00032000 C 12/20/14 32.0 0.85 0.96
RIG 141220C00033000 C 12/20/14 33.0 0.59 0.71
RIG 141220C00034000 C 12/20/14 34.0 0.43 0.52
RIG 141220C00035000 C 12/20/14 35.0 0.25 0.46
RIG 141220C00036000 C 12/20/14 36.0 0.16 0.33
RIG 141220C00037000 C 12/20/14 37.0 0.09 0.50
RIG 141220C00038000 C 12/20/14 38.0 0.00 0.29
RIG 141220C00039000 C 12/20/14 39.0 0.00 0.25
RIG 141220C00040000 C 12/20/14 40.0 0.00 0.20
RIG 141220C00041000 C 12/20/14 41.0 0.00 0.27
RIG 141220C00042000 C 12/20/14 42.0 0.00 0.26
RIG 141220C00043000 C 12/20/14 43.0 0.00 0.25
RIG 141220C00044000 C 12/20/14 44.0 0.00 0.25
RIG 141220C00045000 C 12/20/14 45.0 0.00 0.09
RIG 141220P00019000 P 12/20/14 19.0 0.02 0.20
RIG 141220P00020000 P 12/20/14 20.0 0.10 0.23
RIG 141220P00021000 P 12/20/14 21.0 0.07 0.32
RIG 141220P00023000 P 12/20/14 23.0 0.19 0.38
RIG 141220P00024000 P 12/20/14 24.0 0.31 0.58
RIG 141220P00025000 P 12/20/14 25.0 0.41 0.69
RIG 141220P00026000 P 12/20/14 26.0 0.68 0.90
RIG 141220P00027000 P 12/20/14 27.0 0.90 1.05
RIG 141220P00028000 P 12/20/14 28.0 1.21 1.37
RIG 141220P00029000 P 12/20/14 29.0 1.60 1.74
RIG 141220P00030000 P 12/20/14 30.0 2.10 2.31
RIG 141220P00031000 P 12/20/14 31.0 2.69 2.82
RIG 141220P00032000 P 12/20/14 32.0 3.00 4.00
RIG 141220P00033000 P 12/20/14 33.0 3.85 4.80
RIG 141220P00034000 P 12/20/14 34.0 4.55 5.70
RIG 141220P00035000 P 12/20/14 35.0 5.75 6.20
RIG 141220P00036000 P 12/20/14 36.0 6.20 7.55
RIG 141220P00037000 P 12/20/14 37.0 7.15 8.50
RIG 141220P00038000 P 12/20/14 38.0 8.10 9.35
RIG 141220P00039000 P 12/20/14 39.0 9.05 10.50
RIG 141220P00040000 P 12/20/14 40.0 8.90 11.55
RIG 141220P00041000 P 12/20/14 41.0 10.75 12.55
RIG 141220P00042000 P 12/20/14 42.0 11.75 13.45
RIG 141220P00043000 P 12/20/14 43.0 12.65 14.75
RIG 141220P00044000 P 12/20/14 44.0 13.65 15.50
RIG 141220P00045000 P 12/20/14 45.0 14.75 16.35
RIG 150117C00015000 C 01/17/15 15.0 13.60 17.05
RIG 150117C00016000 C 01/17/15 16.0 12.05 16.10
RIG 150117C00018000 C 01/17/15 18.0 9.95 13.10
RIG 150117C00019000 C 01/17/15 19.0 10.35 12.10
RIG 150117C00020000 C 01/17/15 20.0 9.55 10.85
RIG 150117C00021000 C 01/17/15 21.0 8.55 9.85
RIG 150117C00023000 C 01/17/15 23.0 6.35 7.95
RIG 150117C00024000 C 01/17/15 24.0 5.70 6.85
RIG 150117C00025000 C 01/17/15 25.0 4.85 5.80
RIG 150117C00026000 C 01/17/15 26.0 4.05 4.90
RIG 150117C00027000 C 01/17/15 27.0 3.50 3.90
RIG 150117C00028000 C 01/17/15 28.0 3.05 3.20
RIG 150117C00029000 C 01/17/15 29.0 2.45 2.57
RIG 150117C00030000 C 01/17/15 30.0 1.94 2.05
RIG 150117C00031000 C 01/17/15 31.0 1.51 1.60
RIG 150117C00032000 C 01/17/15 32.0 1.20 1.24
RIG 150117C00033000 C 01/17/15 33.0 0.89 0.97
RIG 150117C00034000 C 01/17/15 34.0 0.66 0.77
RIG 150117C00035000 C 01/17/15 35.0 0.53 0.59
RIG 150117C00036000 C 01/17/15 36.0 0.32 0.49
RIG 150117C00037000 C 01/17/15 37.0 0.22 0.41
RIG 150117C00038000 C 01/17/15 38.0 0.23 0.30
RIG 150117C00039000 C 01/17/15 39.0 0.18 0.28
RIG 150117C00040000 C 01/17/15 40.0 0.15 0.21
RIG 150117C00041000 C 01/17/15 41.0 0.12 0.22
RIG 150117C00042000 C 01/17/15 42.0 0.09 0.20
RIG 150117C00043000 C 01/17/15 43.0 0.10 0.18
RIG 150117C00044000 C 01/17/15 44.0 0.05 0.17
RIG 150117C00045000 C 01/17/15 45.0 0.05 0.16
RIG 150117C00046000 C 01/17/15 46.0 0.05 0.15
RIG 150117C00047000 C 01/17/15 47.0 0.04 0.14
RIG 150117C00048000 C 01/17/15 48.0 0.01 0.14
RIG 150117C00049000 C 01/17/15 49.0 0.00 0.15
RIG 150117C00050000 C 01/17/15 50.0 0.00 0.06
RIG 150117C00052500 C 01/17/15 52.5 0.02 0.13
RIG 150117C00055000 C 01/17/15 55.0 0.00 0.05
RIG 150117C00057500 C 01/17/15 57.5 0.00 0.12
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.11
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.11
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.09
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.08
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.07
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.05
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.04
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.04
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.03
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.03
RIG 150117P00015000 P 01/17/15 15.0 0.02 0.24
RIG 150117P00016000 P 01/17/15 16.0 0.04 0.27
RIG 150117P00018000 P 01/17/15 18.0 0.08 0.32
RIG 150117P00019000 P 01/17/15 19.0 0.12 0.34
RIG 150117P00020000 P 01/17/15 20.0 0.18 0.37
RIG 150117P00021000 P 01/17/15 21.0 0.21 0.43
RIG 150117P00023000 P 01/17/15 23.0 0.38 0.50
RIG 150117P00024000 P 01/17/15 24.0 0.52 0.70
RIG 150117P00025000 P 01/17/15 25.0 0.70 0.88
RIG 150117P00026000 P 01/17/15 26.0 0.94 1.01
RIG 150117P00027000 P 01/17/15 27.0 1.21 1.28
RIG 150117P00028000 P 01/17/15 28.0 1.54 1.64
RIG 150117P00029000 P 01/17/15 29.0 1.95 2.05
RIG 150117P00030000 P 01/17/15 30.0 2.44 2.56
RIG 150117P00031000 P 01/17/15 31.0 3.00 3.10
RIG 150117P00032000 P 01/17/15 32.0 3.65 3.80
RIG 150117P00033000 P 01/17/15 33.0 4.30 4.65
RIG 150117P00034000 P 01/17/15 34.0 4.85 5.75
RIG 150117P00035000 P 01/17/15 35.0 5.95 6.30
RIG 150117P00036000 P 01/17/15 36.0 6.55 7.60
RIG 150117P00037000 P 01/17/15 37.0 7.75 8.55
RIG 150117P00038000 P 01/17/15 38.0 8.65 9.45
RIG 150117P00039000 P 01/17/15 39.0 9.50 10.55
RIG 150117P00040000 P 01/17/15 40.0 10.60 11.35
RIG 150117P00041000 P 01/17/15 41.0 11.60 12.40
RIG 150117P00042000 P 01/17/15 42.0 12.45 13.35
RIG 150117P00043000 P 01/17/15 43.0 13.45 14.30
RIG 150117P00044000 P 01/17/15 44.0 14.35 15.25
RIG 150117P00045000 P 01/17/15 45.0 15.45 16.30
RIG 150117P00046000 P 01/17/15 46.0 15.65 17.35
RIG 150117P00047000 P 01/17/15 47.0 16.85 18.35
RIG 150117P00048000 P 01/17/15 48.0 18.30 19.40
RIG 150117P00049000 P 01/17/15 49.0 18.65 20.40
RIG 150117P00050000 P 01/17/15 50.0 20.30 21.35
RIG 150117P00052500 P 01/17/15 52.5 22.85 23.75
RIG 150117P00055000 P 01/17/15 55.0 25.25 26.00
RIG 150117P00057500 P 01/17/15 57.5 26.90 29.80
RIG 150117P00060000 P 01/17/15 60.0 30.00 32.20
RIG 150117P00062500 P 01/17/15 62.5 31.35 35.00
RIG 150117P00065000 P 01/17/15 65.0 33.85 37.30
RIG 150117P00067500 P 01/17/15 67.5 36.35 39.70
RIG 150117P00070000 P 01/17/15 70.0 38.40 42.80
RIG 150117P00075000 P 01/17/15 75.0 43.50 47.90
RIG 150117P00080000 P 01/17/15 80.0 48.55 52.80
RIG 150117P00085000 P 01/17/15 85.0 53.35 57.85
RIG 150117P00090000 P 01/17/15 90.0 58.55 62.80
RIG 150117P00095000 P 01/17/15 95.0 63.40 67.80
RIG 150220C00015000 C 02/20/15 15.0 13.55 17.00
RIG 150220C00016000 C 02/20/15 16.0 12.00 16.15
RIG 150220C00018000 C 02/20/15 18.0 10.55 13.10
RIG 150220C00019000 C 02/20/15 19.0 9.55 12.10
RIG 150220C00020000 C 02/20/15 20.0 8.80 10.85
RIG 150220C00021000 C 02/20/15 21.0 7.85 10.95
RIG 150220C00023000 C 02/20/15 23.0 5.95 7.95
RIG 150220C00024000 C 02/20/15 24.0 5.75 7.05
RIG 150220C00025000 C 02/20/15 25.0 4.95 5.95
RIG 150220C00026000 C 02/20/15 26.0 4.05 5.10
RIG 150220C00027000 C 02/20/15 27.0 3.45 4.55
RIG 150220C00028000 C 02/20/15 28.0 2.86 3.65
RIG 150220C00029000 C 02/20/15 29.0 2.28 3.15
RIG 150220C00030000 C 02/20/15 30.0 2.13 2.36
RIG 150220C00031000 C 02/20/15 31.0 1.75 2.06
RIG 150220C00032000 C 02/20/15 32.0 1.22 1.69
RIG 150220C00033000 C 02/20/15 33.0 1.01 1.30
RIG 150220C00034000 C 02/20/15 34.0 0.84 1.07
RIG 150220C00035000 C 02/20/15 35.0 0.65 0.90
RIG 150220C00036000 C 02/20/15 36.0 0.48 0.75
RIG 150220C00037000 C 02/20/15 37.0 0.38 0.68
RIG 150220C00038000 C 02/20/15 38.0 0.35 0.50
RIG 150220C00039000 C 02/20/15 39.0 0.26 0.43
RIG 150220C00040000 C 02/20/15 40.0 0.25 0.35
RIG 150220C00041000 C 02/20/15 41.0 0.16 0.41
RIG 150220C00042000 C 02/20/15 42.0 0.15 0.49
RIG 150220C00043000 C 02/20/15 43.0 0.10 0.35
RIG 150220C00044000 C 02/20/15 44.0 0.07 0.32
RIG 150220C00045000 C 02/20/15 45.0 0.06 0.43
RIG 150220C00046000 C 02/20/15 46.0 0.04 0.29
RIG 150220C00047000 C 02/20/15 47.0 0.02 0.25
RIG 150220C00048000 C 02/20/15 48.0 0.00 0.25
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.26
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.25
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.35
RIG 150220C00055000 C 02/20/15 55.0 0.00 0.49
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.25
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.25
RIG 150220P00015000 P 02/20/15 15.0 0.04 0.30
RIG 150220P00016000 P 02/20/15 16.0 0.01 0.50
RIG 150220P00018000 P 02/20/15 18.0 0.13 0.38
RIG 150220P00019000 P 02/20/15 19.0 0.18 0.43
RIG 150220P00020000 P 02/20/15 20.0 0.24 0.49
RIG 150220P00021000 P 02/20/15 21.0 0.19 0.67
RIG 150220P00023000 P 02/20/15 23.0 0.55 0.82
RIG 150220P00024000 P 02/20/15 24.0 0.70 0.96
RIG 150220P00025000 P 02/20/15 25.0 0.87 1.28
RIG 150220P00026000 P 02/20/15 26.0 1.16 1.61
RIG 150220P00027000 P 02/20/15 27.0 1.48 2.03
RIG 150220P00028000 P 02/20/15 28.0 1.84 2.45
RIG 150220P00029000 P 02/20/15 29.0 2.30 2.71
RIG 150220P00030000 P 02/20/15 30.0 2.86 3.45
RIG 150220P00031000 P 02/20/15 31.0 3.30 4.20
RIG 150220P00032000 P 02/20/15 32.0 3.85 4.80
RIG 150220P00033000 P 02/20/15 33.0 4.60 5.80
RIG 150220P00034000 P 02/20/15 34.0 5.35 6.75
RIG 150220P00035000 P 02/20/15 35.0 6.35 7.15
RIG 150220P00036000 P 02/20/15 36.0 6.95 8.10
RIG 150220P00037000 P 02/20/15 37.0 7.85 9.10
RIG 150220P00038000 P 02/20/15 38.0 8.60 10.20
RIG 150220P00039000 P 02/20/15 39.0 9.55 11.05
RIG 150220P00040000 P 02/20/15 40.0 10.90 12.30
RIG 150220P00041000 P 02/20/15 41.0 11.75 13.10
RIG 150220P00042000 P 02/20/15 42.0 12.55 14.00
RIG 150220P00043000 P 02/20/15 43.0 13.30 15.15
RIG 150220P00044000 P 02/20/15 44.0 14.20 16.45
RIG 150220P00045000 P 02/20/15 45.0 15.00 17.40
RIG 150220P00046000 P 02/20/15 46.0 15.95 18.00
RIG 150220P00047000 P 02/20/15 47.0 16.90 19.30
RIG 150220P00048000 P 02/20/15 48.0 17.90 20.40
RIG 150220P00049000 P 02/20/15 49.0 18.80 21.15
RIG 150220P00050000 P 02/20/15 50.0 19.90 22.10
RIG 150220P00052500 P 02/20/15 52.5 22.30 24.85
RIG 150220P00055000 P 02/20/15 55.0 24.55 27.05
RIG 150220P00060000 P 02/20/15 60.0 29.55 31.70
RIG 150220P00065000 P 02/20/15 65.0 34.35 37.35
RIG 150515C00015000 C 05/15/15 15.0 13.55 17.00
RIG 150515C00016000 C 05/15/15 16.0 12.00 16.35
RIG 150515C00018000 C 05/15/15 18.0 10.00 14.10
RIG 150515C00019000 C 05/15/15 19.0 9.40 12.95
RIG 150515C00020000 C 05/15/15 20.0 7.95 10.85
RIG 150515C00021000 C 05/15/15 21.0 8.55 9.65
RIG 150515C00023000 C 05/15/15 23.0 6.75 7.80
RIG 150515C00024000 C 05/15/15 24.0 5.95 7.20
RIG 150515C00025000 C 05/15/15 25.0 5.15 6.40
RIG 150515C00026000 C 05/15/15 26.0 4.45 5.65
RIG 150515C00027000 C 05/15/15 27.0 3.55 4.95
RIG 150515C00028000 C 05/15/15 28.0 3.30 4.35
RIG 150515C00029000 C 05/15/15 29.0 3.00 3.70
RIG 150515C00030000 C 05/15/15 30.0 2.54 2.98
RIG 150515C00031000 C 05/15/15 31.0 2.08 2.70
RIG 150515C00032000 C 05/15/15 32.0 2.00 2.21
RIG 150515C00033000 C 05/15/15 33.0 1.49 1.95
RIG 150515C00034000 C 05/15/15 34.0 1.24 1.78
RIG 150515C00035000 C 05/15/15 35.0 1.10 1.30
RIG 150515C00036000 C 05/15/15 36.0 0.89 1.20
RIG 150515C00037000 C 05/15/15 37.0 0.62 1.10
RIG 150515C00038000 C 05/15/15 38.0 0.63 0.98
RIG 150515C00039000 C 05/15/15 39.0 0.53 0.86
RIG 150515C00040000 C 05/15/15 40.0 0.44 0.69
RIG 150515C00041000 C 05/15/15 41.0 0.36 0.61
RIG 150515C00042000 C 05/15/15 42.0 0.30 0.55
RIG 150515C00043000 C 05/15/15 43.0 0.25 0.50
RIG 150515C00044000 C 05/15/15 44.0 0.21 0.46
RIG 150515C00045000 C 05/15/15 45.0 0.16 0.41
RIG 150515C00046000 C 05/15/15 46.0 0.05 0.38
RIG 150515C00047000 C 05/15/15 47.0 0.10 0.36
RIG 150515C00048000 C 05/15/15 48.0 0.08 0.33
RIG 150515C00049000 C 05/15/15 49.0 0.06 0.31
RIG 150515C00050000 C 05/15/15 50.0 0.04 0.20
RIG 150515P00015000 P 05/15/15 15.0 0.09 0.34
RIG 150515P00016000 P 05/15/15 16.0 0.14 0.53
RIG 150515P00018000 P 05/15/15 18.0 0.28 0.53
RIG 150515P00019000 P 05/15/15 19.0 0.38 0.63
RIG 150515P00020000 P 05/15/15 20.0 0.50 0.73
RIG 150515P00021000 P 05/15/15 21.0 0.62 0.88
RIG 150515P00023000 P 05/15/15 23.0 0.99 1.31
RIG 150515P00024000 P 05/15/15 24.0 1.24 1.59
RIG 150515P00025000 P 05/15/15 25.0 1.52 1.92
RIG 150515P00026000 P 05/15/15 26.0 1.85 2.73
RIG 150515P00027000 P 05/15/15 27.0 2.17 2.75
RIG 150515P00028000 P 05/15/15 28.0 2.61 3.20
RIG 150515P00029000 P 05/15/15 29.0 3.05 3.80
RIG 150515P00030000 P 05/15/15 30.0 3.75 4.30
RIG 150515P00031000 P 05/15/15 31.0 4.15 5.00
RIG 150515P00032000 P 05/15/15 32.0 4.70 5.70
RIG 150515P00033000 P 05/15/15 33.0 5.45 6.45
RIG 150515P00034000 P 05/15/15 34.0 6.10 7.20
RIG 150515P00035000 P 05/15/15 35.0 6.85 7.95
RIG 150515P00036000 P 05/15/15 36.0 7.75 8.50
RIG 150515P00037000 P 05/15/15 37.0 8.55 9.65
RIG 150515P00038000 P 05/15/15 38.0 9.30 10.65
RIG 150515P00039000 P 05/15/15 39.0 10.25 11.65
RIG 150515P00040000 P 05/15/15 40.0 11.20 12.40
RIG 150515P00041000 P 05/15/15 41.0 11.45 13.40
RIG 150515P00042000 P 05/15/15 42.0 13.05 14.80
RIG 150515P00043000 P 05/15/15 43.0 14.00 15.35
RIG 150515P00044000 P 05/15/15 44.0 14.95 16.25
RIG 150515P00045000 P 05/15/15 45.0 15.75 17.25
RIG 150515P00046000 P 05/15/15 46.0 16.40 19.75
RIG 150515P00047000 P 05/15/15 47.0 17.40 20.55
RIG 150515P00048000 P 05/15/15 48.0 18.70 21.75
RIG 150515P00049000 P 05/15/15 49.0 19.35 22.75
RIG 150515P00050000 P 05/15/15 50.0 20.45 22.20
RIG 160115C00005000 C 01/15/16 5.0 23.00 27.30
RIG 160115C00008000 C 01/15/16 8.0 20.00 24.30
RIG 160115C00010000 C 01/15/16 10.0 18.00 22.30
RIG 160115C00013000 C 01/15/16 13.0 15.00 19.30
RIG 160115C00015000 C 01/15/16 15.0 13.00 17.30
RIG 160115C00018000 C 01/15/16 18.0 10.00 14.25
RIG 160115C00020000 C 01/15/16 20.0 8.10 11.80
RIG 160115C00023000 C 01/15/16 23.0 6.85 8.70
RIG 160115C00025000 C 01/15/16 25.0 5.60 6.90
RIG 160115C00028000 C 01/15/16 28.0 4.25 4.60
RIG 160115C00030000 C 01/15/16 30.0 3.45 3.70
RIG 160115C00033000 C 01/15/16 33.0 2.43 2.71
RIG 160115C00035000 C 01/15/16 35.0 1.92 2.16
RIG 160115C00038000 C 01/15/16 38.0 1.35 1.59
RIG 160115C00040000 C 01/15/16 40.0 1.10 1.28
RIG 160115C00043000 C 01/15/16 43.0 0.68 0.95
RIG 160115C00045000 C 01/15/16 45.0 0.62 0.78
RIG 160115C00047000 C 01/15/16 47.0 0.45 0.61
RIG 160115C00050000 C 01/15/16 50.0 0.31 0.49
RIG 160115C00052500 C 01/15/16 52.5 0.13 0.41
RIG 160115C00055000 C 01/15/16 55.0 0.20 0.33
RIG 160115C00057500 C 01/15/16 57.5 0.06 0.27
RIG 160115C00060000 C 01/15/16 60.0 0.05 0.23
RIG 160115C00062500 C 01/15/16 62.5 0.03 0.20
RIG 160115C00065000 C 01/15/16 65.0 0.02 0.17
RIG 160115C00070000 C 01/15/16 70.0 0.01 0.13
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.11
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.09
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.08
RIG 160115P00005000 P 01/15/16 5.0 0.00 0.11
RIG 160115P00008000 P 01/15/16 8.0 0.06 0.25
RIG 160115P00010000 P 01/15/16 10.0 0.14 0.35
RIG 160115P00013000 P 01/15/16 13.0 0.32 0.57
RIG 160115P00015000 P 01/15/16 15.0 0.53 0.80
RIG 160115P00018000 P 01/15/16 18.0 1.00 1.28
RIG 160115P00020000 P 01/15/16 20.0 1.45 1.76
RIG 160115P00023000 P 01/15/16 23.0 2.38 2.70
RIG 160115P00025000 P 01/15/16 25.0 3.20 3.50
RIG 160115P00028000 P 01/15/16 28.0 4.65 5.00
RIG 160115P00030000 P 01/15/16 30.0 5.85 6.10
RIG 160115P00033000 P 01/15/16 33.0 7.80 8.25
RIG 160115P00035000 P 01/15/16 35.0 9.25 9.75
RIG 160115P00038000 P 01/15/16 38.0 11.75 12.00
RIG 160115P00040000 P 01/15/16 40.0 12.00 13.65
RIG 160115P00043000 P 01/15/16 43.0 14.70 16.65
RIG 160115P00045000 P 01/15/16 45.0 16.30 18.75
RIG 160115P00047000 P 01/15/16 47.0 18.15 21.35
RIG 160115P00050000 P 01/15/16 50.0 21.10 24.60
RIG 160115P00052500 P 01/15/16 52.5 23.55 27.45
RIG 160115P00055000 P 01/15/16 55.0 26.05 29.85
RIG 160115P00057500 P 01/15/16 57.5 28.40 31.95
RIG 160115P00060000 P 01/15/16 60.0 30.80 34.80
RIG 160115P00062500 P 01/15/16 62.5 33.30 37.00
RIG 160115P00065000 P 01/15/16 65.0 35.75 39.70
RIG 160115P00070000 P 01/15/16 70.0 40.45 44.80
RIG 160115P00075000 P 01/15/16 75.0 45.20 49.70
RIG 160115P00080000 P 01/15/16 80.0 50.25 54.80
RIG 160115P00085000 P 01/15/16 85.0 55.20 60.00
RIG 170120C00015000 C 01/20/17 15.0 13.00 17.30
RIG 170120C00018000 C 01/20/17 18.0 10.00 14.30
RIG 170120C00020000 C 01/20/17 20.0 10.25 12.35
RIG 170120C00023000 C 01/20/17 23.0 6.90 8.80
RIG 170120C00025000 C 01/20/17 25.0 6.50 7.15
RIG 170120C00027000 C 01/20/17 27.0 5.00 6.15
RIG 170120C00030000 C 01/20/17 30.0 4.10 4.85
RIG 170120C00032000 C 01/20/17 32.0 3.45 4.15
RIG 170120C00035000 C 01/20/17 35.0 2.25 3.20
RIG 170120C00037000 C 01/20/17 37.0 2.04 2.98
RIG 170120C00040000 C 01/20/17 40.0 1.75 2.32
RIG 170120C00042000 C 01/20/17 42.0 1.35 1.99
RIG 170120C00045000 C 01/20/17 45.0 1.02 1.60
RIG 170120P00015000 P 01/20/17 15.0 1.13 1.73
RIG 170120P00018000 P 01/20/17 18.0 1.98 2.56
RIG 170120P00020000 P 01/20/17 20.0 2.41 3.20
RIG 170120P00023000 P 01/20/17 23.0 3.70 4.55
RIG 170120P00025000 P 01/20/17 25.0 4.70 5.30
RIG 170120P00027000 P 01/20/17 27.0 5.65 6.65
RIG 170120P00030000 P 01/20/17 30.0 7.65 8.50
RIG 170120P00032000 P 01/20/17 32.0 9.05 10.00
RIG 170120P00035000 P 01/20/17 35.0 10.45 12.30
RIG 170120P00037000 P 01/20/17 37.0 12.05 13.85
RIG 170120P00040000 P 01/20/17 40.0 14.45 17.15
RIG 170120P00042000 P 01/20/17 42.0 16.20 18.85
RIG 170120P00045000 P 01/20/17 45.0 18.90 20.25

OPRA data is delayed 15 minutes.