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 (2017-08-04)Premium Content

Transocean Ltd (RIG)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 171027C00004000 C 10/27/17 4.0 5.85 6.00
RIG 171027C00004500 C 10/27/17 4.5 5.35 5.50
RIG 171027C00005000 C 10/27/17 5.0 4.85 4.95
RIG 171027C00005500 C 10/27/17 5.5 4.35 4.50
RIG 171027C00006000 C 10/27/17 6.0 3.85 3.95
RIG 171027C00006500 C 10/27/17 6.5 3.35 3.55
RIG 171027C00007000 C 10/27/17 7.0 2.90 2.95
RIG 171027C00007500 C 10/27/17 7.5 2.40 2.45
RIG 171027C00008000 C 10/27/17 8.0 1.90 1.95
RIG 171027C00008500 C 10/27/17 8.5 1.39 1.44
RIG 171027C00009000 C 10/27/17 9.0 0.92 0.99
RIG 171027C00009500 C 10/27/17 9.5 0.45 0.48
RIG 171027C00010000 C 10/27/17 10.0 0.13 0.15
RIG 171027C00010500 C 10/27/17 10.5 0.03 0.04
RIG 171027C00011000 C 10/27/17 11.0 0.01 0.02
RIG 171027C00011500 C 10/27/17 11.5 0.00 0.03
RIG 171027C00012000 C 10/27/17 12.0 0.00 0.06
RIG 171027C00012500 C 10/27/17 12.5 0.00 0.05
RIG 171027C00013000 C 10/27/17 13.0 0.00 0.05
RIG 171027C00013500 C 10/27/17 13.5 0.00 0.06
RIG 171027C00014000 C 10/27/17 14.0 0.00 0.05
RIG 171027C00015000 C 10/27/17 15.0 0.00 0.06
RIG 171027C00016000 C 10/27/17 16.0 0.00 0.06
RIG 171027P00004000 P 10/27/17 4.0 0.00 0.05
RIG 171027P00004500 P 10/27/17 4.5 0.00 0.05
RIG 171027P00005000 P 10/27/17 5.0 0.00 0.05
RIG 171027P00005500 P 10/27/17 5.5 0.00 0.05
RIG 171027P00006000 P 10/27/17 6.0 0.00 0.05
RIG 171027P00006500 P 10/27/17 6.5 0.00 0.05
RIG 171027P00007000 P 10/27/17 7.0 0.00 0.06
RIG 171027P00007500 P 10/27/17 7.5 0.00 0.06
RIG 171027P00008000 P 10/27/17 8.0 0.00 0.01
RIG 171027P00008500 P 10/27/17 8.5 0.00 0.06
RIG 171027P00009000 P 10/27/17 9.0 0.00 0.04
RIG 171027P00009500 P 10/27/17 9.5 0.03 0.05
RIG 171027P00010000 P 10/27/17 10.0 0.20 0.22
RIG 171027P00010500 P 10/27/17 10.5 0.59 0.62
RIG 171027P00011000 P 10/27/17 11.0 1.04 1.10
RIG 171027P00011500 P 10/27/17 11.5 1.56 1.63
RIG 171027P00012000 P 10/27/17 12.0 2.05 2.10
RIG 171027P00012500 P 10/27/17 12.5 2.54 2.60
RIG 171027P00013000 P 10/27/17 13.0 3.05 3.15
RIG 171027P00013500 P 10/27/17 13.5 3.55 3.65
RIG 171027P00014000 P 10/27/17 14.0 4.05 4.15
RIG 171027P00015000 P 10/27/17 15.0 5.05 5.15
RIG 171027P00016000 P 10/27/17 16.0 6.05 6.15
RIG 171103C00005000 C 11/03/17 5.0 4.85 5.05
RIG 171103C00005500 C 11/03/17 5.5 4.40 4.45
RIG 171103C00006000 C 11/03/17 6.0 3.85 4.00
RIG 171103C00006500 C 11/03/17 6.5 3.35 3.50
RIG 171103C00007000 C 11/03/17 7.0 2.90 2.95
RIG 171103C00007500 C 11/03/17 7.5 2.41 2.45
RIG 171103C00008000 C 11/03/17 8.0 1.91 1.96
RIG 171103C00008500 C 11/03/17 8.5 1.43 1.47
RIG 171103C00009000 C 11/03/17 9.0 0.99 1.02
RIG 171103C00009500 C 11/03/17 9.5 0.59 0.63
RIG 171103C00010000 C 11/03/17 10.0 0.31 0.34
RIG 171103C00010500 C 11/03/17 10.5 0.15 0.17
RIG 171103C00011000 C 11/03/17 11.0 0.06 0.08
RIG 171103C00011500 C 11/03/17 11.5 0.02 0.04
RIG 171103C00012000 C 11/03/17 12.0 0.01 0.03
RIG 171103C00012500 C 11/03/17 12.5 0.01 0.03
RIG 171103C00013000 C 11/03/17 13.0 0.00 0.03
RIG 171103C00013500 C 11/03/17 13.5 0.00 0.05
RIG 171103C00014000 C 11/03/17 14.0 0.00 0.06
RIG 171103C00014500 C 11/03/17 14.5 0.00 0.05
RIG 171103C00015000 C 11/03/17 15.0 0.00 0.04
RIG 171103C00016000 C 11/03/17 16.0 0.00 0.03
RIG 171103P00005000 P 11/03/17 5.0 0.00 0.03
RIG 171103P00005500 P 11/03/17 5.5 0.00 0.03
RIG 171103P00006000 P 11/03/17 6.0 0.00 0.04
RIG 171103P00006500 P 11/03/17 6.5 0.00 0.04
RIG 171103P00007000 P 11/03/17 7.0 0.00 0.03
RIG 171103P00007500 P 11/03/17 7.5 0.00 0.11
RIG 171103P00008000 P 11/03/17 8.0 0.00 0.04
RIG 171103P00008500 P 11/03/17 8.5 0.02 0.04
RIG 171103P00009000 P 11/03/17 9.0 0.06 0.08
RIG 171103P00009500 P 11/03/17 9.5 0.17 0.21
RIG 171103P00010000 P 11/03/17 10.0 0.38 0.41
RIG 171103P00010500 P 11/03/17 10.5 0.71 0.74
RIG 171103P00011000 P 11/03/17 11.0 1.10 1.17
RIG 171103P00011500 P 11/03/17 11.5 1.57 1.62
RIG 171103P00012000 P 11/03/17 12.0 2.06 2.10
RIG 171103P00012500 P 11/03/17 12.5 2.56 2.60
RIG 171103P00013000 P 11/03/17 13.0 3.05 3.15
RIG 171103P00013500 P 11/03/17 13.5 3.55 3.65
RIG 171103P00014000 P 11/03/17 14.0 4.05 4.15
RIG 171103P00014500 P 11/03/17 14.5 4.55 4.65
RIG 171103P00015000 P 11/03/17 15.0 5.05 5.15
RIG 171103P00016000 P 11/03/17 16.0 6.05 6.15
RIG 171110C00005000 C 11/10/17 5.0 4.90 5.05
RIG 171110C00005500 C 11/10/17 5.5 4.40 4.50
RIG 171110C00006000 C 11/10/17 6.0 3.90 4.05
RIG 171110C00006500 C 11/10/17 6.5 3.40 3.50
RIG 171110C00007000 C 11/10/17 7.0 2.91 2.96
RIG 171110C00007500 C 11/10/17 7.5 2.41 2.46
RIG 171110C00008000 C 11/10/17 8.0 1.93 1.97
RIG 171110C00008500 C 11/10/17 8.5 1.46 1.50
RIG 171110C00009000 C 11/10/17 9.0 1.02 1.06
RIG 171110C00009500 C 11/10/17 9.5 0.66 0.69
RIG 171110C00010000 C 11/10/17 10.0 0.38 0.40
RIG 171110C00010500 C 11/10/17 10.5 0.19 0.22
RIG 171110C00011000 C 11/10/17 11.0 0.08 0.11
RIG 171110C00011500 C 11/10/17 11.5 0.03 0.06
RIG 171110C00012000 C 11/10/17 12.0 0.01 0.05
RIG 171110C00012500 C 11/10/17 12.5 0.00 0.08
RIG 171110C00013000 C 11/10/17 13.0 0.00 0.09
RIG 171110C00013500 C 11/10/17 13.5 0.00 0.09
RIG 171110C00014000 C 11/10/17 14.0 0.00 0.06
RIG 171110C00014500 C 11/10/17 14.5 0.00 0.07
RIG 171110C00015000 C 11/10/17 15.0 0.00 0.06
RIG 171110C00015500 C 11/10/17 15.5 0.00 0.04
RIG 171110C00016000 C 11/10/17 16.0 0.00 0.05
RIG 171110P00005000 P 11/10/17 5.0 0.00 0.03
RIG 171110P00005500 P 11/10/17 5.5 0.00 0.03
RIG 171110P00006000 P 11/10/17 6.0 0.00 0.05
RIG 171110P00006500 P 11/10/17 6.5 0.00 0.09
RIG 171110P00007000 P 11/10/17 7.0 0.00 0.12
RIG 171110P00007500 P 11/10/17 7.5 0.00 0.13
RIG 171110P00008000 P 11/10/17 8.0 0.01 0.03
RIG 171110P00008500 P 11/10/17 8.5 0.03 0.06
RIG 171110P00009000 P 11/10/17 9.0 0.10 0.12
RIG 171110P00009500 P 11/10/17 9.5 0.23 0.25
RIG 171110P00010000 P 11/10/17 10.0 0.45 0.47
RIG 171110P00010500 P 11/10/17 10.5 0.75 0.80
RIG 171110P00011000 P 11/10/17 11.0 1.15 1.19
RIG 171110P00011500 P 11/10/17 11.5 1.59 1.65
RIG 171110P00012000 P 11/10/17 12.0 2.07 2.11
RIG 171110P00012500 P 11/10/17 12.5 2.56 2.60
RIG 171110P00013000 P 11/10/17 13.0 3.05 3.15
RIG 171110P00013500 P 11/10/17 13.5 3.55 3.65
RIG 171110P00014000 P 11/10/17 14.0 4.05 4.15
RIG 171110P00014500 P 11/10/17 14.5 4.55 4.65
RIG 171110P00015000 P 11/10/17 15.0 5.05 5.15
RIG 171110P00015500 P 11/10/17 15.5 5.55 5.65
RIG 171110P00016000 P 11/10/17 16.0 6.05 6.15
RIG 171117C00003000 C 11/17/17 3.0 6.85 7.05
RIG 171117C00004000 C 11/17/17 4.0 5.85 6.05
RIG 171117C00005000 C 11/17/17 5.0 4.85 5.05
RIG 171117C00006000 C 11/17/17 6.0 3.85 4.05
RIG 171117C00007000 C 11/17/17 7.0 2.92 2.96
RIG 171117C00008000 C 11/17/17 8.0 1.95 1.99
RIG 171117C00009000 C 11/17/17 9.0 1.07 1.14
RIG 171117C00010000 C 11/17/17 10.0 0.44 0.45
RIG 171117C00011000 C 11/17/17 11.0 0.14 0.15
RIG 171117C00012000 C 11/17/17 12.0 0.04 0.05
RIG 171117C00013000 C 11/17/17 13.0 0.01 0.04
RIG 171117C00014000 C 11/17/17 14.0 0.00 0.04
RIG 171117C00015000 C 11/17/17 15.0 0.00 0.03
RIG 171117C00016000 C 11/17/17 16.0 0.00 0.04
RIG 171117C00017000 C 11/17/17 17.0 0.00 0.03
RIG 171117C00018000 C 11/17/17 18.0 0.00 0.03
RIG 171117C00019000 C 11/17/17 19.0 0.00 0.03
RIG 171117C00020000 C 11/17/17 20.0 0.00 0.03
RIG 171117C00021000 C 11/17/17 21.0 0.00 0.03
RIG 171117C00022000 C 11/17/17 22.0 0.00 0.03
RIG 171117C00023000 C 11/17/17 23.0 0.00 0.03
RIG 171117P00003000 P 11/17/17 3.0 0.00 0.03
RIG 171117P00004000 P 11/17/17 4.0 0.00 0.03
RIG 171117P00005000 P 11/17/17 5.0 0.00 0.02
RIG 171117P00006000 P 11/17/17 6.0 0.00 0.04
RIG 171117P00007000 P 11/17/17 7.0 0.01 0.03
RIG 171117P00008000 P 11/17/17 8.0 0.03 0.05
RIG 171117P00009000 P 11/17/17 9.0 0.14 0.15
RIG 171117P00010000 P 11/17/17 10.0 0.50 0.53
RIG 171117P00011000 P 11/17/17 11.0 1.18 1.22
RIG 171117P00012000 P 11/17/17 12.0 2.08 2.13
RIG 171117P00013000 P 11/17/17 13.0 2.99 3.20
RIG 171117P00014000 P 11/17/17 14.0 4.05 4.15
RIG 171117P00015000 P 11/17/17 15.0 5.05 5.10
RIG 171117P00016000 P 11/17/17 16.0 6.05 6.15
RIG 171117P00017000 P 11/17/17 17.0 7.05 7.15
RIG 171117P00018000 P 11/17/17 18.0 8.00 8.15
RIG 171117P00019000 P 11/17/17 19.0 8.95 9.20
RIG 171117P00020000 P 11/17/17 20.0 10.00 10.15
RIG 171117P00021000 P 11/17/17 21.0 11.00 11.20
RIG 171117P00022000 P 11/17/17 22.0 11.95 12.20
RIG 171117P00023000 P 11/17/17 23.0 13.00 13.20
RIG 171124C00004500 C 11/24/17 4.5 5.40 5.50
RIG 171124C00005000 C 11/24/17 5.0 4.90 5.00
RIG 171124C00005500 C 11/24/17 5.5 4.40 4.50
RIG 171124C00006000 C 11/24/17 6.0 3.90 4.00
RIG 171124C00006500 C 11/24/17 6.5 3.40 3.50
RIG 171124C00007000 C 11/24/17 7.0 2.92 2.98
RIG 171124C00007500 C 11/24/17 7.5 2.43 2.48
RIG 171124C00008000 C 11/24/17 8.0 1.96 2.01
RIG 171124C00008500 C 11/24/17 8.5 1.50 1.59
RIG 171124C00009000 C 11/24/17 9.0 1.11 1.14
RIG 171124C00009500 C 11/24/17 9.5 0.75 0.80
RIG 171124C00010000 C 11/24/17 10.0 0.48 0.52
RIG 171124C00010500 C 11/24/17 10.5 0.29 0.33
RIG 171124C00011000 C 11/24/17 11.0 0.16 0.20
RIG 171124C00011500 C 11/24/17 11.5 0.08 0.12
RIG 171124C00012000 C 11/24/17 12.0 0.04 0.07
RIG 171124C00012500 C 11/24/17 12.5 0.02 0.05
RIG 171124C00013000 C 11/24/17 13.0 0.00 0.03
RIG 171124C00013500 C 11/24/17 13.5 0.00 0.07
RIG 171124C00014000 C 11/24/17 14.0 0.00 0.07
RIG 171124C00014500 C 11/24/17 14.5 0.00 0.05
RIG 171124C00015000 C 11/24/17 15.0 0.00 0.05
RIG 171124C00015500 C 11/24/17 15.5 0.00 0.03
RIG 171124C00016000 C 11/24/17 16.0 0.00 0.05
RIG 171124P00004500 P 11/24/17 4.5 0.00 0.03
RIG 171124P00005000 P 11/24/17 5.0 0.00 0.03
RIG 171124P00005500 P 11/24/17 5.5 0.00 0.04
RIG 171124P00006000 P 11/24/17 6.0 0.00 0.07
RIG 171124P00006500 P 11/24/17 6.5 0.00 0.09
RIG 171124P00007000 P 11/24/17 7.0 0.00 0.09
RIG 171124P00007500 P 11/24/17 7.5 0.01 0.04
RIG 171124P00008000 P 11/24/17 8.0 0.03 0.06
RIG 171124P00008500 P 11/24/17 8.5 0.08 0.11
RIG 171124P00009000 P 11/24/17 9.0 0.17 0.20
RIG 171124P00009500 P 11/24/17 9.5 0.32 0.36
RIG 171124P00010000 P 11/24/17 10.0 0.54 0.59
RIG 171124P00010500 P 11/24/17 10.5 0.84 0.89
RIG 171124P00011000 P 11/24/17 11.0 1.22 1.27
RIG 171124P00011500 P 11/24/17 11.5 1.64 1.69
RIG 171124P00012000 P 11/24/17 12.0 2.10 2.15
RIG 171124P00012500 P 11/24/17 12.5 2.57 2.62
RIG 171124P00013000 P 11/24/17 13.0 3.05 3.15
RIG 171124P00013500 P 11/24/17 13.5 3.55 3.65
RIG 171124P00014000 P 11/24/17 14.0 4.05 4.15
RIG 171124P00014500 P 11/24/17 14.5 4.55 4.65
RIG 171124P00015000 P 11/24/17 15.0 5.05 5.15
RIG 171124P00015500 P 11/24/17 15.5 5.55 5.65
RIG 171124P00016000 P 11/24/17 16.0 6.05 6.15
RIG 171201C00005000 C 12/01/17 5.0 4.90 5.00
RIG 171201C00005500 C 12/01/17 5.5 4.40 4.50
RIG 171201C00006000 C 12/01/17 6.0 3.90 4.00
RIG 171201C00006500 C 12/01/17 6.5 3.40 3.50
RIG 171201C00007000 C 12/01/17 7.0 2.92 2.98
RIG 171201C00007500 C 12/01/17 7.5 2.45 2.54
RIG 171201C00008000 C 12/01/17 8.0 1.98 2.03
RIG 171201C00008500 C 12/01/17 8.5 1.55 1.59
RIG 171201C00009000 C 12/01/17 9.0 1.15 1.20
RIG 171201C00009500 C 12/01/17 9.5 0.82 0.86
RIG 171201C00010000 C 12/01/17 10.0 0.55 0.59
RIG 171201C00010500 C 12/01/17 10.5 0.35 0.38
RIG 171201C00011000 C 12/01/17 11.0 0.21 0.24
RIG 171201C00011500 C 12/01/17 11.5 0.12 0.15
RIG 171201C00012000 C 12/01/17 12.0 0.06 0.10
RIG 171201C00012500 C 12/01/17 12.5 0.04 0.07
RIG 171201C00013000 C 12/01/17 13.0 0.02 0.05
RIG 171201C00013500 C 12/01/17 13.5 0.01 0.04
RIG 171201C00014000 C 12/01/17 14.0 0.00 0.08
RIG 171201C00014500 C 12/01/17 14.5 0.00 0.08
RIG 171201C00015000 C 12/01/17 15.0 0.00 0.05
RIG 171201C00015500 C 12/01/17 15.5 0.00 0.06
RIG 171201C00016000 C 12/01/17 16.0 0.00 0.04
RIG 171201P00005000 P 12/01/17 5.0 0.00 0.03
RIG 171201P00005500 P 12/01/17 5.5 0.00 0.03
RIG 171201P00006000 P 12/01/17 6.0 0.00 0.07
RIG 171201P00006500 P 12/01/17 6.5 0.00 0.11
RIG 171201P00007000 P 12/01/17 7.0 0.01 0.03
RIG 171201P00007500 P 12/01/17 7.5 0.03 0.07
RIG 171201P00008000 P 12/01/17 8.0 0.06 0.08
RIG 171201P00008500 P 12/01/17 8.5 0.12 0.14
RIG 171201P00009000 P 12/01/17 9.0 0.22 0.25
RIG 171201P00009500 P 12/01/17 9.5 0.38 0.41
RIG 171201P00010000 P 12/01/17 10.0 0.61 0.64
RIG 171201P00010500 P 12/01/17 10.5 0.91 0.94
RIG 171201P00011000 P 12/01/17 11.0 1.26 1.31
RIG 171201P00011500 P 12/01/17 11.5 1.67 1.72
RIG 171201P00012000 P 12/01/17 12.0 2.12 2.17
RIG 171201P00012500 P 12/01/17 12.5 2.59 2.64
RIG 171201P00013000 P 12/01/17 13.0 3.05 3.15
RIG 171201P00013500 P 12/01/17 13.5 3.55 3.65
RIG 171201P00014000 P 12/01/17 14.0 4.05 4.15
RIG 171201P00014500 P 12/01/17 14.5 4.55 4.65
RIG 171201P00015000 P 12/01/17 15.0 5.05 5.15
RIG 171201P00015500 P 12/01/17 15.5 5.55 5.65
RIG 171201P00016000 P 12/01/17 16.0 6.05 6.15
RIG 171215C00003000 C 12/15/17 3.0 6.85 7.00
RIG 171215C00004000 C 12/15/17 4.0 5.90 6.00
RIG 171215C00005000 C 12/15/17 5.0 4.90 5.00
RIG 171215C00006000 C 12/15/17 6.0 3.90 4.00
RIG 171215C00007000 C 12/15/17 7.0 2.94 2.99
RIG 171215C00008000 C 12/15/17 8.0 2.03 2.07
RIG 171215C00009000 C 12/15/17 9.0 1.23 1.29
RIG 171215C00010000 C 12/15/17 10.0 0.63 0.68
RIG 171215C00011000 C 12/15/17 11.0 0.30 0.32
RIG 171215C00012000 C 12/15/17 12.0 0.12 0.15
RIG 171215C00013000 C 12/15/17 13.0 0.05 0.08
RIG 171215C00014000 C 12/15/17 14.0 0.02 0.04
RIG 171215C00015000 C 12/15/17 15.0 0.01 0.04
RIG 171215C00016000 C 12/15/17 16.0 0.00 0.04
RIG 171215C00017000 C 12/15/17 17.0 0.00 0.04
RIG 171215C00018000 C 12/15/17 18.0 0.00 0.03
RIG 171215C00019000 C 12/15/17 19.0 0.00 0.04
RIG 171215C00020000 C 12/15/17 20.0 0.00 0.03
RIG 171215P00003000 P 12/15/17 3.0 0.00 0.03
RIG 171215P00004000 P 12/15/17 4.0 0.00 0.03
RIG 171215P00005000 P 12/15/17 5.0 0.00 0.04
RIG 171215P00006000 P 12/15/17 6.0 0.00 0.03
RIG 171215P00007000 P 12/15/17 7.0 0.03 0.04
RIG 171215P00008000 P 12/15/17 8.0 0.10 0.12
RIG 171215P00009000 P 12/15/17 9.0 0.30 0.32
RIG 171215P00010000 P 12/15/17 10.0 0.68 0.74
RIG 171215P00011000 P 12/15/17 11.0 1.33 1.40
RIG 171215P00012000 P 12/15/17 12.0 2.17 2.21
RIG 171215P00013000 P 12/15/17 13.0 3.05 3.15
RIG 171215P00014000 P 12/15/17 14.0 4.05 4.15
RIG 171215P00015000 P 12/15/17 15.0 5.05 5.15
RIG 171215P00016000 P 12/15/17 16.0 6.05 6.15
RIG 171215P00017000 P 12/15/17 17.0 7.05 7.15
RIG 171215P00018000 P 12/15/17 18.0 8.05 8.20
RIG 171215P00019000 P 12/15/17 19.0 9.05 9.20
RIG 171215P00020000 P 12/15/17 20.0 10.05 10.20
RIG 180119C00003000 C 01/19/18 3.0 6.85 7.00
RIG 180119C00004000 C 01/19/18 4.0 5.85 6.00
RIG 180119C00005000 C 01/19/18 5.0 4.90 5.00
RIG 180119C00006000 C 01/19/18 6.0 3.90 4.05
RIG 180119C00007000 C 01/19/18 7.0 2.98 3.05
RIG 180119C00008000 C 01/19/18 8.0 2.13 2.17
RIG 180119C00009000 C 01/19/18 9.0 1.40 1.45
RIG 180119C00010000 C 01/19/18 10.0 0.81 0.86
RIG 180119C00011000 C 01/19/18 11.0 0.46 0.48
RIG 180119C00012000 C 01/19/18 12.0 0.24 0.26
RIG 180119C00013000 C 01/19/18 13.0 0.13 0.15
RIG 180119C00014000 C 01/19/18 14.0 0.07 0.08
RIG 180119C00015000 C 01/19/18 15.0 0.04 0.05
RIG 180119C00016000 C 01/19/18 16.0 0.02 0.04
RIG 180119C00017000 C 01/19/18 17.0 0.00 0.04
RIG 180119C00018000 C 01/19/18 18.0 0.00 0.04
RIG 180119C00019000 C 01/19/18 19.0 0.00 0.04
RIG 180119C00020000 C 01/19/18 20.0 0.01 0.03
RIG 180119C00021000 C 01/19/18 21.0 0.00 0.04
RIG 180119C00022000 C 01/19/18 22.0 0.00 0.04
RIG 180119C00023000 C 01/19/18 23.0 0.00 0.03
RIG 180119C00025000 C 01/19/18 25.0 0.00 0.03
RIG 180119C00027000 C 01/19/18 27.0 0.00 0.03
RIG 180119C00030000 C 01/19/18 30.0 0.00 0.03
RIG 180119P00003000 P 01/19/18 3.0 0.00 0.03
RIG 180119P00004000 P 01/19/18 4.0 0.00 0.04
RIG 180119P00005000 P 01/19/18 5.0 0.00 0.05
RIG 180119P00006000 P 01/19/18 6.0 0.02 0.04
RIG 180119P00007000 P 01/19/18 7.0 0.07 0.09
RIG 180119P00008000 P 01/19/18 8.0 0.19 0.22
RIG 180119P00009000 P 01/19/18 9.0 0.45 0.47
RIG 180119P00010000 P 01/19/18 10.0 0.88 0.92
RIG 180119P00011000 P 01/19/18 11.0 1.46 1.53
RIG 180119P00012000 P 01/19/18 12.0 2.26 2.33
RIG 180119P00013000 P 01/19/18 13.0 3.15 3.25
RIG 180119P00014000 P 01/19/18 14.0 4.10 4.20
RIG 180119P00015000 P 01/19/18 15.0 5.00 5.20
RIG 180119P00016000 P 01/19/18 16.0 6.05 6.20
RIG 180119P00017000 P 01/19/18 17.0 7.00 7.15
RIG 180119P00018000 P 01/19/18 18.0 7.95 8.20
RIG 180119P00019000 P 01/19/18 19.0 8.95 9.15
RIG 180119P00020000 P 01/19/18 20.0 9.95 10.20
RIG 180119P00021000 P 01/19/18 21.0 10.95 11.20
RIG 180119P00022000 P 01/19/18 22.0 11.95 12.15
RIG 180119P00023000 P 01/19/18 23.0 12.95 13.20
RIG 180119P00025000 P 01/19/18 25.0 14.95 15.20
RIG 180119P00027000 P 01/19/18 27.0 16.95 17.15
RIG 180119P00030000 P 01/19/18 30.0 19.95 20.20
RIG 180216C00001000 C 02/16/18 1.0 8.80 9.05
RIG 180216C00002000 C 02/16/18 2.0 7.80 8.05
RIG 180216C00003000 C 02/16/18 3.0 6.85 7.00
RIG 180216C00004000 C 02/16/18 4.0 5.85 6.05
RIG 180216C00005000 C 02/16/18 5.0 4.90 5.00
RIG 180216C00006000 C 02/16/18 6.0 3.95 4.10
RIG 180216C00007000 C 02/16/18 7.0 2.89 3.20
RIG 180216C00008000 C 02/16/18 8.0 2.22 2.26
RIG 180216C00009000 C 02/16/18 9.0 1.52 1.57
RIG 180216C00010000 C 02/16/18 10.0 0.97 1.01
RIG 180216C00011000 C 02/16/18 11.0 0.57 0.62
RIG 180216C00012000 C 02/16/18 12.0 0.31 0.35
RIG 180216C00013000 C 02/16/18 13.0 0.16 0.22
RIG 180216C00014000 C 02/16/18 14.0 0.08 0.14
RIG 180216C00015000 C 02/16/18 15.0 0.06 0.08
RIG 180216C00016000 C 02/16/18 16.0 0.03 0.07
RIG 180216C00017000 C 02/16/18 17.0 0.02 0.04
RIG 180216C00018000 C 02/16/18 18.0 0.01 0.04
RIG 180216C00019000 C 02/16/18 19.0 0.00 0.04
RIG 180216P00001000 P 02/16/18 1.0 0.00 0.03
RIG 180216P00002000 P 02/16/18 2.0 0.00 0.03
RIG 180216P00003000 P 02/16/18 3.0 0.00 0.03
RIG 180216P00004000 P 02/16/18 4.0 0.00 0.03
RIG 180216P00005000 P 02/16/18 5.0 0.01 0.04
RIG 180216P00006000 P 02/16/18 6.0 0.04 0.06
RIG 180216P00007000 P 02/16/18 7.0 0.11 0.18
RIG 180216P00008000 P 02/16/18 8.0 0.27 0.32
RIG 180216P00009000 P 02/16/18 9.0 0.56 0.62
RIG 180216P00010000 P 02/16/18 10.0 0.99 1.03
RIG 180216P00011000 P 02/16/18 11.0 1.59 1.67
RIG 180216P00012000 P 02/16/18 12.0 2.35 2.42
RIG 180216P00013000 P 02/16/18 13.0 3.20 3.30
RIG 180216P00014000 P 02/16/18 14.0 4.10 4.20
RIG 180216P00015000 P 02/16/18 15.0 5.05 5.20
RIG 180216P00016000 P 02/16/18 16.0 5.95 6.20
RIG 180216P00017000 P 02/16/18 17.0 7.00 7.20
RIG 180216P00018000 P 02/16/18 18.0 7.95 8.20
RIG 180216P00019000 P 02/16/18 19.0 8.95 9.20
RIG 180518C00001000 C 05/18/18 1.0 8.80 9.05
RIG 180518C00002000 C 05/18/18 2.0 7.80 8.05
RIG 180518C00003000 C 05/18/18 3.0 6.85 7.10
RIG 180518C00004000 C 05/18/18 4.0 5.85 6.10
RIG 180518C00005000 C 05/18/18 5.0 4.95 5.15
RIG 180518C00006000 C 05/18/18 6.0 4.05 4.25
RIG 180518C00007000 C 05/18/18 7.0 3.25 3.35
RIG 180518C00008000 C 05/18/18 8.0 2.48 2.63
RIG 180518C00009000 C 05/18/18 9.0 1.87 1.97
RIG 180518C00010000 C 05/18/18 10.0 1.37 1.43
RIG 180518C00011000 C 05/18/18 11.0 0.97 1.06
RIG 180518C00012000 C 05/18/18 12.0 0.66 0.73
RIG 180518C00013000 C 05/18/18 13.0 0.45 0.50
RIG 180518C00014000 C 05/18/18 14.0 0.29 0.36
RIG 180518C00015000 C 05/18/18 15.0 0.20 0.26
RIG 180518C00016000 C 05/18/18 16.0 0.13 0.18
RIG 180518C00017000 C 05/18/18 17.0 0.08 0.14
RIG 180518C00018000 C 05/18/18 18.0 0.05 0.09
RIG 180518C00019000 C 05/18/18 19.0 0.04 0.07
RIG 180518P00001000 P 05/18/18 1.0 0.00 0.03
RIG 180518P00002000 P 05/18/18 2.0 0.00 0.04
RIG 180518P00003000 P 05/18/18 3.0 0.00 0.05
RIG 180518P00004000 P 05/18/18 4.0 0.02 0.04
RIG 180518P00005000 P 05/18/18 5.0 0.06 0.09
RIG 180518P00006000 P 05/18/18 6.0 0.14 0.21
RIG 180518P00007000 P 05/18/18 7.0 0.29 0.33
RIG 180518P00008000 P 05/18/18 8.0 0.54 0.58
RIG 180518P00009000 P 05/18/18 9.0 0.89 0.92
RIG 180518P00010000 P 05/18/18 10.0 1.36 1.41
RIG 180518P00011000 P 05/18/18 11.0 1.95 2.01
RIG 180518P00012000 P 05/18/18 12.0 2.64 2.73
RIG 180518P00013000 P 05/18/18 13.0 3.40 3.50
RIG 180518P00014000 P 05/18/18 14.0 4.25 4.35
RIG 180518P00015000 P 05/18/18 15.0 5.15 5.25
RIG 180518P00016000 P 05/18/18 16.0 6.05 6.30
RIG 180518P00017000 P 05/18/18 17.0 7.00 7.25
RIG 180518P00018000 P 05/18/18 18.0 8.00 8.20
RIG 180518P00019000 P 05/18/18 19.0 8.95 9.20
RIG 190118C00003000 C 01/18/19 3.0 6.90 7.20
RIG 190118C00005000 C 01/18/19 5.0 5.15 5.50
RIG 190118C00007000 C 01/18/19 7.0 3.75 3.90
RIG 190118C00010000 C 01/18/19 10.0 2.14 2.19
RIG 190118C00012000 C 01/18/19 12.0 1.39 1.51
RIG 190118C00015000 C 01/18/19 15.0 0.72 0.84
RIG 190118C00017000 C 01/18/19 17.0 0.49 0.57
RIG 190118C00020000 C 01/18/19 20.0 0.25 0.33
RIG 190118C00022000 C 01/18/19 22.0 0.16 0.24
RIG 190118C00025000 C 01/18/19 25.0 0.10 0.15
RIG 190118C00030000 C 01/18/19 30.0 0.04 0.08
RIG 190118P00003000 P 01/18/19 3.0 0.05 0.09
RIG 190118P00005000 P 01/18/19 5.0 0.26 0.32
RIG 190118P00007000 P 01/18/19 7.0 0.75 0.80
RIG 190118P00010000 P 01/18/19 10.0 2.02 2.13
RIG 190118P00012000 P 01/18/19 12.0 3.25 3.35
RIG 190118P00015000 P 01/18/19 15.0 5.55 5.70
RIG 190118P00017000 P 01/18/19 17.0 7.30 7.40
RIG 190118P00020000 P 01/18/19 20.0 10.05 10.35
RIG 190118P00022000 P 01/18/19 22.0 11.95 12.30
RIG 190118P00025000 P 01/18/19 25.0 14.90 15.35
RIG 190118P00030000 P 01/18/19 30.0 19.90 20.25
RIG 200117C00003000 C 01/17/20 3.0 6.95 7.40
RIG 200117C00005000 C 01/17/20 5.0 5.50 5.85
RIG 200117C00008000 C 01/17/20 8.0 3.70 4.00
RIG 200117C00010000 C 01/17/20 10.0 2.95 3.10
RIG 200117C00012000 C 01/17/20 12.0 2.15 2.39
RIG 200117C00015000 C 01/17/20 15.0 1.41 1.59
RIG 200117C00017000 C 01/17/20 17.0 0.85 2.37
RIG 200117C00020000 C 01/17/20 20.0 0.40 0.86
RIG 200117P00003000 P 01/17/20 3.0 0.16 0.22
RIG 200117P00005000 P 01/17/20 5.0 0.55 0.63
RIG 200117P00008000 P 01/17/20 8.0 1.61 1.72
RIG 200117P00010000 P 01/17/20 10.0 2.63 2.76
RIG 200117P00012000 P 01/17/20 12.0 3.85 4.05
RIG 200117P00015000 P 01/17/20 15.0 6.00 6.25
RIG 200117P00017000 P 01/17/20 17.0 7.65 7.90
RIG 200117P00020000 P 01/17/20 20.0 10.25 10.55

OPRA data is delayed 15 minutes.