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 (2016-08-05)Premium Content

Transocean Ltd (RIG)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160930C00003000 C 09/30/16 3.0 6.05 6.65
RIG 160930C00003500 C 09/30/16 3.5 5.45 7.35
RIG 160930C00004000 C 09/30/16 4.0 5.05 6.85
RIG 160930C00004500 C 09/30/16 4.5 3.90 6.55
RIG 160930C00005000 C 09/30/16 5.0 4.05 5.65
RIG 160930C00005500 C 09/30/16 5.5 3.55 5.20
RIG 160930C00006000 C 09/30/16 6.0 3.10 3.70
RIG 160930C00006500 C 09/30/16 6.5 2.89 2.94
RIG 160930C00007000 C 09/30/16 7.0 2.39 2.44
RIG 160930C00007500 C 09/30/16 7.5 1.89 1.94
RIG 160930C00008000 C 09/30/16 8.0 1.39 1.44
RIG 160930C00008500 C 09/30/16 8.5 0.90 0.95
RIG 160930C00009000 C 09/30/16 9.0 0.44 0.49
RIG 160930C00009500 C 09/30/16 9.5 0.13 0.14
RIG 160930C00010000 C 09/30/16 10.0 0.03 0.05
RIG 160930C00010500 C 09/30/16 10.5 0.00 0.02
RIG 160930C00011000 C 09/30/16 11.0 0.00 0.02
RIG 160930C00011500 C 09/30/16 11.5 0.00 0.02
RIG 160930C00012000 C 09/30/16 12.0 0.00 0.03
RIG 160930C00012500 C 09/30/16 12.5 0.00 0.11
RIG 160930C00013000 C 09/30/16 13.0 0.00 0.11
RIG 160930C00013500 C 09/30/16 13.5 0.00 0.11
RIG 160930C00014000 C 09/30/16 14.0 0.00 0.11
RIG 160930C00014500 C 09/30/16 14.5 0.00 0.11
RIG 160930C00015000 C 09/30/16 15.0 0.00 0.11
RIG 160930C00015500 C 09/30/16 15.5 0.00 0.11
RIG 160930C00016000 C 09/30/16 16.0 0.00 0.11
RIG 160930C00016500 C 09/30/16 16.5 0.00 0.11
RIG 160930C00017000 C 09/30/16 17.0 0.00 0.11
RIG 160930C00017500 C 09/30/16 17.5 0.00 0.11
RIG 160930C00018000 C 09/30/16 18.0 0.00 0.06
RIG 160930C00018500 C 09/30/16 18.5 0.00 0.11
RIG 160930C00019000 C 09/30/16 19.0 0.00 0.11
RIG 160930C00019500 C 09/30/16 19.5 0.00 0.11
RIG 160930P00003000 P 09/30/16 3.0 0.00 0.11
RIG 160930P00003500 P 09/30/16 3.5 0.00 0.11
RIG 160930P00004000 P 09/30/16 4.0 0.00 0.11
RIG 160930P00004500 P 09/30/16 4.5 0.00 0.11
RIG 160930P00005000 P 09/30/16 5.0 0.00 0.11
RIG 160930P00005500 P 09/30/16 5.5 0.00 0.11
RIG 160930P00006000 P 09/30/16 6.0 0.00 0.11
RIG 160930P00006500 P 09/30/16 6.5 0.00 0.11
RIG 160930P00007000 P 09/30/16 7.0 0.00 0.11
RIG 160930P00007500 P 09/30/16 7.5 0.00 0.11
RIG 160930P00008000 P 09/30/16 8.0 0.00 0.02
RIG 160930P00008500 P 09/30/16 8.5 0.01 0.03
RIG 160930P00009000 P 09/30/16 9.0 0.05 0.07
RIG 160930P00009500 P 09/30/16 9.5 0.22 0.24
RIG 160930P00010000 P 09/30/16 10.0 0.59 0.63
RIG 160930P00010500 P 09/30/16 10.5 1.08 1.12
RIG 160930P00011000 P 09/30/16 11.0 1.57 1.62
RIG 160930P00011500 P 09/30/16 11.5 2.07 2.12
RIG 160930P00012000 P 09/30/16 12.0 2.56 2.62
RIG 160930P00012500 P 09/30/16 12.5 3.00 3.45
RIG 160930P00013000 P 09/30/16 13.0 3.35 3.90
RIG 160930P00013500 P 09/30/16 13.5 3.85 4.45
RIG 160930P00014000 P 09/30/16 14.0 4.35 4.95
RIG 160930P00014500 P 09/30/16 14.5 4.85 5.45
RIG 160930P00015000 P 09/30/16 15.0 5.25 6.05
RIG 160930P00015500 P 09/30/16 15.5 5.75 6.50
RIG 160930P00016000 P 09/30/16 16.0 6.25 7.05
RIG 160930P00016500 P 09/30/16 16.5 6.70 7.55
RIG 160930P00017000 P 09/30/16 17.0 5.50 9.80
RIG 160930P00017500 P 09/30/16 17.5 6.00 10.30
RIG 160930P00018000 P 09/30/16 18.0 6.65 10.70
RIG 160930P00018500 P 09/30/16 18.5 7.15 11.30
RIG 160930P00019000 P 09/30/16 19.0 7.50 11.80
RIG 160930P00019500 P 09/30/16 19.5 9.65 10.65
RIG 161007C00003000 C 10/07/16 3.0 6.00 6.80
RIG 161007C00003500 C 10/07/16 3.5 5.45 6.25
RIG 161007C00004000 C 10/07/16 4.0 5.05 5.70
RIG 161007C00004500 C 10/07/16 4.5 4.55 5.20
RIG 161007C00005000 C 10/07/16 5.0 4.05 4.70
RIG 161007C00005500 C 10/07/16 5.5 3.55 4.20
RIG 161007C00006000 C 10/07/16 6.0 3.05 3.65
RIG 161007C00006500 C 10/07/16 6.5 2.88 2.94
RIG 161007C00007000 C 10/07/16 7.0 2.38 2.44
RIG 161007C00007500 C 10/07/16 7.5 1.89 1.94
RIG 161007C00008000 C 10/07/16 8.0 1.40 1.46
RIG 161007C00008500 C 10/07/16 8.5 0.95 0.99
RIG 161007C00009000 C 10/07/16 9.0 0.55 0.58
RIG 161007C00009500 C 10/07/16 9.5 0.26 0.28
RIG 161007C00010000 C 10/07/16 10.0 0.10 0.12
RIG 161007C00010500 C 10/07/16 10.5 0.02 0.08
RIG 161007C00011000 C 10/07/16 11.0 0.00 0.13
RIG 161007C00011500 C 10/07/16 11.5 0.00 0.12
RIG 161007C00012000 C 10/07/16 12.0 0.00 0.11
RIG 161007C00012500 C 10/07/16 12.5 0.00 0.11
RIG 161007C00013000 C 10/07/16 13.0 0.00 0.11
RIG 161007C00013500 C 10/07/16 13.5 0.00 0.11
RIG 161007C00014000 C 10/07/16 14.0 0.00 0.11
RIG 161007C00014500 C 10/07/16 14.5 0.00 0.13
RIG 161007C00015000 C 10/07/16 15.0 0.00 0.11
RIG 161007C00015500 C 10/07/16 15.5 0.00 0.13
RIG 161007C00016000 C 10/07/16 16.0 0.00 0.11
RIG 161007C00016500 C 10/07/16 16.5 0.00 0.13
RIG 161007C00017000 C 10/07/16 17.0 0.00 0.12
RIG 161007C00017500 C 10/07/16 17.5 0.00 0.13
RIG 161007C00018000 C 10/07/16 18.0 0.00 0.13
RIG 161007C00018500 C 10/07/16 18.5 0.00 0.13
RIG 161007C00019000 C 10/07/16 19.0 0.00 0.11
RIG 161007P00003000 P 10/07/16 3.0 0.00 0.11
RIG 161007P00003500 P 10/07/16 3.5 0.00 0.11
RIG 161007P00004000 P 10/07/16 4.0 0.00 0.11
RIG 161007P00004500 P 10/07/16 4.5 0.00 0.11
RIG 161007P00005000 P 10/07/16 5.0 0.00 0.11
RIG 161007P00005500 P 10/07/16 5.5 0.00 0.11
RIG 161007P00006000 P 10/07/16 6.0 0.00 0.11
RIG 161007P00006500 P 10/07/16 6.5 0.00 0.11
RIG 161007P00007000 P 10/07/16 7.0 0.00 0.11
RIG 161007P00007500 P 10/07/16 7.5 0.00 0.12
RIG 161007P00008000 P 10/07/16 8.0 0.00 0.05
RIG 161007P00008500 P 10/07/16 8.5 0.05 0.09
RIG 161007P00009000 P 10/07/16 9.0 0.15 0.18
RIG 161007P00009500 P 10/07/16 9.5 0.35 0.39
RIG 161007P00010000 P 10/07/16 10.0 0.68 0.72
RIG 161007P00010500 P 10/07/16 10.5 1.10 1.16
RIG 161007P00011000 P 10/07/16 11.0 1.58 1.63
RIG 161007P00011500 P 10/07/16 11.5 2.07 2.13
RIG 161007P00012000 P 10/07/16 12.0 2.57 2.62
RIG 161007P00012500 P 10/07/16 12.5 3.00 3.35
RIG 161007P00013000 P 10/07/16 13.0 3.45 3.90
RIG 161007P00013500 P 10/07/16 13.5 4.00 4.45
RIG 161007P00014000 P 10/07/16 14.0 4.45 4.95
RIG 161007P00014500 P 10/07/16 14.5 4.95 5.45
RIG 161007P00015000 P 10/07/16 15.0 5.45 5.95
RIG 161007P00015500 P 10/07/16 15.5 5.70 6.55
RIG 161007P00016000 P 10/07/16 16.0 6.45 7.05
RIG 161007P00016500 P 10/07/16 16.5 6.80 7.55
RIG 161007P00017000 P 10/07/16 17.0 6.50 9.80
RIG 161007P00017500 P 10/07/16 17.5 6.05 10.30
RIG 161007P00018000 P 10/07/16 18.0 6.55 10.60
RIG 161007P00018500 P 10/07/16 18.5 7.05 11.30
RIG 161007P00019000 P 10/07/16 19.0 9.25 10.15
RIG 161014C00002500 C 10/14/16 2.5 6.55 7.15
RIG 161014C00003000 C 10/14/16 3.0 5.95 6.80
RIG 161014C00003500 C 10/14/16 3.5 5.45 6.30
RIG 161014C00004000 C 10/14/16 4.0 5.05 5.70
RIG 161014C00004500 C 10/14/16 4.5 4.55 5.20
RIG 161014C00005000 C 10/14/16 5.0 4.00 4.70
RIG 161014C00005500 C 10/14/16 5.5 3.60 4.05
RIG 161014C00006000 C 10/14/16 6.0 3.10 3.50
RIG 161014C00006500 C 10/14/16 6.5 2.88 2.94
RIG 161014C00007000 C 10/14/16 7.0 2.39 2.45
RIG 161014C00007500 C 10/14/16 7.5 1.90 1.96
RIG 161014C00008000 C 10/14/16 8.0 1.44 1.49
RIG 161014C00008500 C 10/14/16 8.5 1.01 1.05
RIG 161014C00009000 C 10/14/16 9.0 0.63 0.68
RIG 161014C00009500 C 10/14/16 9.5 0.35 0.37
RIG 161014C00010000 C 10/14/16 10.0 0.17 0.19
RIG 161014C00010500 C 10/14/16 10.5 0.06 0.11
RIG 161014C00011000 C 10/14/16 11.0 0.01 0.10
RIG 161014C00011500 C 10/14/16 11.5 0.00 0.13
RIG 161014C00012000 C 10/14/16 12.0 0.00 0.12
RIG 161014C00012500 C 10/14/16 12.5 0.00 0.12
RIG 161014C00013000 C 10/14/16 13.0 0.00 0.10
RIG 161014C00013500 C 10/14/16 13.5 0.00 0.11
RIG 161014C00014000 C 10/14/16 14.0 0.00 0.11
RIG 161014C00014500 C 10/14/16 14.5 0.00 0.11
RIG 161014C00015000 C 10/14/16 15.0 0.00 0.11
RIG 161014C00015500 C 10/14/16 15.5 0.00 0.11
RIG 161014C00016000 C 10/14/16 16.0 0.00 0.11
RIG 161014C00016500 C 10/14/16 16.5 0.00 0.11
RIG 161014C00017000 C 10/14/16 17.0 0.00 0.11
RIG 161014C00017500 C 10/14/16 17.5 0.00 0.11
RIG 161014C00018000 C 10/14/16 18.0 0.00 0.07
RIG 161014P00002500 P 10/14/16 2.5 0.00 0.11
RIG 161014P00003000 P 10/14/16 3.0 0.00 0.11
RIG 161014P00003500 P 10/14/16 3.5 0.00 0.12
RIG 161014P00004000 P 10/14/16 4.0 0.00 0.11
RIG 161014P00004500 P 10/14/16 4.5 0.00 0.11
RIG 161014P00005000 P 10/14/16 5.0 0.00 0.11
RIG 161014P00005500 P 10/14/16 5.5 0.00 0.11
RIG 161014P00006000 P 10/14/16 6.0 0.00 0.11
RIG 161014P00006500 P 10/14/16 6.5 0.00 0.11
RIG 161014P00007000 P 10/14/16 7.0 0.00 0.12
RIG 161014P00007500 P 10/14/16 7.5 0.00 0.14
RIG 161014P00008000 P 10/14/16 8.0 0.03 0.11
RIG 161014P00008500 P 10/14/16 8.5 0.11 0.15
RIG 161014P00009000 P 10/14/16 9.0 0.24 0.25
RIG 161014P00009500 P 10/14/16 9.5 0.44 0.48
RIG 161014P00010000 P 10/14/16 10.0 0.75 0.79
RIG 161014P00010500 P 10/14/16 10.5 1.15 1.21
RIG 161014P00011000 P 10/14/16 11.0 1.60 1.66
RIG 161014P00011500 P 10/14/16 11.5 2.09 2.14
RIG 161014P00012000 P 10/14/16 12.0 2.58 2.63
RIG 161014P00012500 P 10/14/16 12.5 3.00 3.40
RIG 161014P00013000 P 10/14/16 13.0 3.50 3.90
RIG 161014P00013500 P 10/14/16 13.5 3.95 4.45
RIG 161014P00014000 P 10/14/16 14.0 4.50 4.95
RIG 161014P00014500 P 10/14/16 14.5 5.00 5.45
RIG 161014P00015000 P 10/14/16 15.0 5.20 6.05
RIG 161014P00015500 P 10/14/16 15.5 5.95 6.55
RIG 161014P00016000 P 10/14/16 16.0 6.45 7.00
RIG 161014P00016500 P 10/14/16 16.5 6.95 7.55
RIG 161014P00017000 P 10/14/16 17.0 6.95 9.65
RIG 161014P00017500 P 10/14/16 17.5 6.05 10.30
RIG 161014P00018000 P 10/14/16 18.0 8.40 9.10
RIG 161021C00002000 C 10/21/16 2.0 7.05 7.60
RIG 161021C00002500 C 10/21/16 2.5 6.50 7.30
RIG 161021C00003000 C 10/21/16 3.0 6.05 6.60
RIG 161021C00003500 C 10/21/16 3.5 5.50 6.25
RIG 161021C00004000 C 10/21/16 4.0 5.05 5.65
RIG 161021C00004500 C 10/21/16 4.5 4.55 5.20
RIG 161021C00005000 C 10/21/16 5.0 4.05 4.65
RIG 161021C00005500 C 10/21/16 5.5 3.55 4.15
RIG 161021C00006000 C 10/21/16 6.0 3.10 3.55
RIG 161021C00006500 C 10/21/16 6.5 2.89 2.94
RIG 161021C00007000 C 10/21/16 7.0 2.40 2.45
RIG 161021C00007500 C 10/21/16 7.5 1.93 1.98
RIG 161021C00008000 C 10/21/16 8.0 1.48 1.52
RIG 161021C00008500 C 10/21/16 8.5 1.06 1.10
RIG 161021C00009000 C 10/21/16 9.0 0.71 0.73
RIG 161021C00009500 C 10/21/16 9.5 0.42 0.44
RIG 161021C00010000 C 10/21/16 10.0 0.23 0.25
RIG 161021C00010500 C 10/21/16 10.5 0.11 0.13
RIG 161021C00011000 C 10/21/16 11.0 0.05 0.07
RIG 161021C00011500 C 10/21/16 11.5 0.02 0.05
RIG 161021C00012000 C 10/21/16 12.0 0.01 0.04
RIG 161021C00012500 C 10/21/16 12.5 0.00 0.02
RIG 161021C00013000 C 10/21/16 13.0 0.00 0.05
RIG 161021C00013500 C 10/21/16 13.5 0.00 0.11
RIG 161021C00014000 C 10/21/16 14.0 0.00 0.11
RIG 161021C00014500 C 10/21/16 14.5 0.00 0.11
RIG 161021C00015000 C 10/21/16 15.0 0.00 0.05
RIG 161021C00015500 C 10/21/16 15.5 0.00 0.11
RIG 161021C00016000 C 10/21/16 16.0 0.00 0.11
RIG 161021C00016500 C 10/21/16 16.5 0.00 0.11
RIG 161021C00017000 C 10/21/16 17.0 0.00 0.11
RIG 161021C00018000 C 10/21/16 18.0 0.00 0.07
RIG 161021C00019000 C 10/21/16 19.0 0.00 0.11
RIG 161021C00020000 C 10/21/16 20.0 0.00 0.11
RIG 161021P00002000 P 10/21/16 2.0 0.00 0.11
RIG 161021P00002500 P 10/21/16 2.5 0.00 0.11
RIG 161021P00003000 P 10/21/16 3.0 0.00 0.11
RIG 161021P00003500 P 10/21/16 3.5 0.00 0.11
RIG 161021P00004000 P 10/21/16 4.0 0.00 0.11
RIG 161021P00004500 P 10/21/16 4.5 0.00 0.11
RIG 161021P00005000 P 10/21/16 5.0 0.00 0.11
RIG 161021P00005500 P 10/21/16 5.5 0.00 0.11
RIG 161021P00006000 P 10/21/16 6.0 0.00 0.04
RIG 161021P00006500 P 10/21/16 6.5 0.00 0.03
RIG 161021P00007000 P 10/21/16 7.0 0.02 0.04
RIG 161021P00007500 P 10/21/16 7.5 0.04 0.06
RIG 161021P00008000 P 10/21/16 8.0 0.09 0.10
RIG 161021P00008500 P 10/21/16 8.5 0.17 0.18
RIG 161021P00009000 P 10/21/16 9.0 0.30 0.32
RIG 161021P00009500 P 10/21/16 9.5 0.52 0.54
RIG 161021P00010000 P 10/21/16 10.0 0.82 0.84
RIG 161021P00010500 P 10/21/16 10.5 1.20 1.24
RIG 161021P00011000 P 10/21/16 11.0 1.63 1.68
RIG 161021P00011500 P 10/21/16 11.5 2.10 2.16
RIG 161021P00012000 P 10/21/16 12.0 2.58 2.64
RIG 161021P00012500 P 10/21/16 12.5 3.00 3.40
RIG 161021P00013000 P 10/21/16 13.0 3.50 3.85
RIG 161021P00013500 P 10/21/16 13.5 3.95 4.40
RIG 161021P00014000 P 10/21/16 14.0 4.45 4.90
RIG 161021P00014500 P 10/21/16 14.5 4.85 5.55
RIG 161021P00015000 P 10/21/16 15.0 5.30 6.00
RIG 161021P00015500 P 10/21/16 15.5 5.75 6.55
RIG 161021P00016000 P 10/21/16 16.0 6.25 7.05
RIG 161021P00016500 P 10/21/16 16.5 6.75 7.55
RIG 161021P00017000 P 10/21/16 17.0 7.30 8.00
RIG 161021P00018000 P 10/21/16 18.0 6.80 10.80
RIG 161021P00019000 P 10/21/16 19.0 7.55 11.80
RIG 161021P00020000 P 10/21/16 20.0 10.40 11.30
RIG 161028C00004000 C 10/28/16 4.0 5.05 5.60
RIG 161028C00005000 C 10/28/16 5.0 4.05 4.70
RIG 161028C00005500 C 10/28/16 5.5 3.60 4.05
RIG 161028C00006000 C 10/28/16 6.0 3.10 3.55
RIG 161028C00006500 C 10/28/16 6.5 2.86 3.05
RIG 161028C00007000 C 10/28/16 7.0 2.36 2.47
RIG 161028C00007500 C 10/28/16 7.5 1.90 2.04
RIG 161028C00008000 C 10/28/16 8.0 1.45 1.58
RIG 161028C00008500 C 10/28/16 8.5 1.05 1.17
RIG 161028C00009000 C 10/28/16 9.0 0.79 0.82
RIG 161028C00009500 C 10/28/16 9.5 0.51 0.53
RIG 161028C00010000 C 10/28/16 10.0 0.31 0.33
RIG 161028C00010500 C 10/28/16 10.5 0.17 0.21
RIG 161028C00011000 C 10/28/16 11.0 0.06 0.14
RIG 161028C00011500 C 10/28/16 11.5 0.02 0.17
RIG 161028C00012000 C 10/28/16 12.0 0.00 0.13
RIG 161028C00012500 C 10/28/16 12.5 0.00 0.13
RIG 161028C00013000 C 10/28/16 13.0 0.00 0.12
RIG 161028C00013500 C 10/28/16 13.5 0.00 0.12
RIG 161028C00014000 C 10/28/16 14.0 0.00 0.11
RIG 161028C00014500 C 10/28/16 14.5 0.00 0.11
RIG 161028C00015000 C 10/28/16 15.0 0.00 0.11
RIG 161028C00015500 C 10/28/16 15.5 0.00 0.11
RIG 161028C00016000 C 10/28/16 16.0 0.00 0.11
RIG 161028C00016500 C 10/28/16 16.5 0.00 0.11
RIG 161028P00004000 P 10/28/16 4.0 0.00 0.11
RIG 161028P00005000 P 10/28/16 5.0 0.00 0.11
RIG 161028P00005500 P 10/28/16 5.5 0.00 0.11
RIG 161028P00006000 P 10/28/16 6.0 0.00 0.12
RIG 161028P00006500 P 10/28/16 6.5 0.00 0.12
RIG 161028P00007000 P 10/28/16 7.0 0.02 0.15
RIG 161028P00007500 P 10/28/16 7.5 0.06 0.14
RIG 161028P00008000 P 10/28/16 8.0 0.13 0.18
RIG 161028P00008500 P 10/28/16 8.5 0.24 0.29
RIG 161028P00009000 P 10/28/16 9.0 0.39 0.43
RIG 161028P00009500 P 10/28/16 9.5 0.61 0.67
RIG 161028P00010000 P 10/28/16 10.0 0.89 0.95
RIG 161028P00010500 P 10/28/16 10.5 1.25 1.37
RIG 161028P00011000 P 10/28/16 11.0 1.67 1.76
RIG 161028P00011500 P 10/28/16 11.5 2.11 2.19
RIG 161028P00012000 P 10/28/16 12.0 2.59 2.67
RIG 161028P00012500 P 10/28/16 12.5 3.00 3.45
RIG 161028P00013000 P 10/28/16 13.0 3.50 3.95
RIG 161028P00013500 P 10/28/16 13.5 3.95 4.40
RIG 161028P00014000 P 10/28/16 14.0 4.50 4.90
RIG 161028P00014500 P 10/28/16 14.5 5.00 5.40
RIG 161028P00015000 P 10/28/16 15.0 5.45 6.05
RIG 161028P00015500 P 10/28/16 15.5 5.75 6.60
RIG 161028P00016000 P 10/28/16 16.0 6.25 7.10
RIG 161028P00016500 P 10/28/16 16.5 6.75 7.50
RIG 161104C00001500 C 11/04/16 1.5 7.45 8.20
RIG 161104C00002000 C 11/04/16 2.0 5.20 7.75
RIG 161104C00002500 C 11/04/16 2.5 5.00 9.00
RIG 161104C00003000 C 11/04/16 3.0 4.30 8.45
RIG 161104C00003500 C 11/04/16 3.5 5.30 8.00
RIG 161104C00004000 C 11/04/16 4.0 4.35 7.50
RIG 161104C00004500 C 11/04/16 4.5 3.00 7.00
RIG 161104C00005000 C 11/04/16 5.0 3.95 4.65
RIG 161104C00005500 C 11/04/16 5.5 3.50 4.15
RIG 161104C00006000 C 11/04/16 6.0 3.10 3.65
RIG 161104C00006500 C 11/04/16 6.5 2.89 3.20
RIG 161104C00007000 C 11/04/16 7.0 2.41 2.54
RIG 161104C00007500 C 11/04/16 7.5 1.99 2.08
RIG 161104C00008000 C 11/04/16 8.0 1.54 1.65
RIG 161104C00008500 C 11/04/16 8.5 1.20 1.27
RIG 161104C00009000 C 11/04/16 9.0 0.85 0.93
RIG 161104C00009500 C 11/04/16 9.5 0.61 0.64
RIG 161104C00010000 C 11/04/16 10.0 0.38 0.43
RIG 161104C00010500 C 11/04/16 10.5 0.23 0.29
RIG 161104C00011000 C 11/04/16 11.0 0.13 0.19
RIG 161104C00011500 C 11/04/16 11.5 0.00 0.49
RIG 161104C00012000 C 11/04/16 12.0 0.00 0.15
RIG 161104C00012500 C 11/04/16 12.5 0.00 0.50
RIG 161104C00013000 C 11/04/16 13.0 0.00 0.36
RIG 161104C00013500 C 11/04/16 13.5 0.00 0.50
RIG 161104C00014000 C 11/04/16 14.0 0.00 0.20
RIG 161104C00014500 C 11/04/16 14.5 0.00 0.50
RIG 161104C00015000 C 11/04/16 15.0 0.00 0.16
RIG 161104C00015500 C 11/04/16 15.5 0.00 0.50
RIG 161104C00016000 C 11/04/16 16.0 0.00 0.15
RIG 161104C00016500 C 11/04/16 16.5 0.00 0.50
RIG 161104P00001500 P 11/04/16 1.5 0.00 0.50
RIG 161104P00002000 P 11/04/16 2.0 0.00 0.50
RIG 161104P00002500 P 11/04/16 2.5 0.00 0.50
RIG 161104P00003000 P 11/04/16 3.0 0.00 0.50
RIG 161104P00003500 P 11/04/16 3.5 0.00 0.50
RIG 161104P00004000 P 11/04/16 4.0 0.00 0.50
RIG 161104P00004500 P 11/04/16 4.5 0.00 0.50
RIG 161104P00005000 P 11/04/16 5.0 0.00 0.50
RIG 161104P00005500 P 11/04/16 5.5 0.00 0.50
RIG 161104P00006000 P 11/04/16 6.0 0.00 0.10
RIG 161104P00006500 P 11/04/16 6.5 0.00 0.50
RIG 161104P00007000 P 11/04/16 7.0 0.01 0.16
RIG 161104P00007500 P 11/04/16 7.5 0.02 0.47
RIG 161104P00008000 P 11/04/16 8.0 0.19 0.25
RIG 161104P00008500 P 11/04/16 8.5 0.31 0.37
RIG 161104P00009000 P 11/04/16 9.0 0.47 0.54
RIG 161104P00009500 P 11/04/16 9.5 0.70 0.76
RIG 161104P00010000 P 11/04/16 10.0 0.98 1.07
RIG 161104P00010500 P 11/04/16 10.5 1.33 1.43
RIG 161104P00011000 P 11/04/16 11.0 1.74 1.81
RIG 161104P00011500 P 11/04/16 11.5 2.17 2.24
RIG 161104P00012000 P 11/04/16 12.0 2.62 2.71
RIG 161104P00012500 P 11/04/16 12.5 3.00 3.45
RIG 161104P00013000 P 11/04/16 13.0 3.40 3.95
RIG 161104P00013500 P 11/04/16 13.5 3.90 4.45
RIG 161104P00014000 P 11/04/16 14.0 4.40 4.95
RIG 161104P00014500 P 11/04/16 14.5 4.85 5.45
RIG 161104P00015000 P 11/04/16 15.0 5.25 6.05
RIG 161104P00015500 P 11/04/16 15.5 4.55 8.30
RIG 161104P00016000 P 11/04/16 16.0 4.55 8.75
RIG 161104P00016500 P 11/04/16 16.5 6.75 7.60
RIG 161118C00002000 C 11/18/16 2.0 7.05 7.65
RIG 161118C00003000 C 11/18/16 3.0 5.95 6.75
RIG 161118C00004000 C 11/18/16 4.0 5.05 5.55
RIG 161118C00005000 C 11/18/16 5.0 4.15 4.50
RIG 161118C00006000 C 11/18/16 6.0 3.15 3.55
RIG 161118C00007000 C 11/18/16 7.0 2.48 2.55
RIG 161118C00008000 C 11/18/16 8.0 1.67 1.72
RIG 161118C00009000 C 11/18/16 9.0 1.00 1.03
RIG 161118C00010000 C 11/18/16 10.0 0.54 0.55
RIG 161118C00011000 C 11/18/16 11.0 0.24 0.26
RIG 161118C00012000 C 11/18/16 12.0 0.11 0.13
RIG 161118C00013000 C 11/18/16 13.0 0.04 0.06
RIG 161118C00014000 C 11/18/16 14.0 0.01 0.03
RIG 161118C00015000 C 11/18/16 15.0 0.01 0.02
RIG 161118C00016000 C 11/18/16 16.0 0.00 0.04
RIG 161118C00017000 C 11/18/16 17.0 0.01 0.04
RIG 161118C00018000 C 11/18/16 18.0 0.00 0.04
RIG 161118C00019000 C 11/18/16 19.0 0.00 0.04
RIG 161118C00020000 C 11/18/16 20.0 0.00 0.04
RIG 161118C00021000 C 11/18/16 21.0 0.00 0.04
RIG 161118C00022000 C 11/18/16 22.0 0.00 0.04
RIG 161118P00002000 P 11/18/16 2.0 0.00 0.04
RIG 161118P00003000 P 11/18/16 3.0 0.00 0.04
RIG 161118P00004000 P 11/18/16 4.0 0.00 0.05
RIG 161118P00005000 P 11/18/16 5.0 0.01 0.03
RIG 161118P00006000 P 11/18/16 6.0 0.04 0.06
RIG 161118P00007000 P 11/18/16 7.0 0.12 0.13
RIG 161118P00008000 P 11/18/16 8.0 0.30 0.31
RIG 161118P00009000 P 11/18/16 9.0 0.62 0.63
RIG 161118P00010000 P 11/18/16 10.0 1.12 1.15
RIG 161118P00011000 P 11/18/16 11.0 1.83 1.88
RIG 161118P00012000 P 11/18/16 12.0 2.70 2.78
RIG 161118P00013000 P 11/18/16 13.0 3.55 3.95
RIG 161118P00014000 P 11/18/16 14.0 4.50 4.90
RIG 161118P00015000 P 11/18/16 15.0 5.50 5.90
RIG 161118P00016000 P 11/18/16 16.0 6.50 6.90
RIG 161118P00017000 P 11/18/16 17.0 7.50 7.90
RIG 161118P00018000 P 11/18/16 18.0 8.50 8.95
RIG 161118P00019000 P 11/18/16 19.0 9.25 10.15
RIG 161118P00020000 P 11/18/16 20.0 10.50 10.95
RIG 161118P00021000 P 11/18/16 21.0 11.50 12.10
RIG 161118P00022000 P 11/18/16 22.0 12.45 13.00
RIG 170120C00003000 C 01/20/17 3.0 6.05 6.55
RIG 170120C00004000 C 01/20/17 4.0 5.05 5.60
RIG 170120C00005000 C 01/20/17 5.0 4.15 4.60
RIG 170120C00006000 C 01/20/17 6.0 3.25 3.70
RIG 170120C00007000 C 01/20/17 7.0 2.45 2.78
RIG 170120C00008000 C 01/20/17 8.0 1.95 2.02
RIG 170120C00009000 C 01/20/17 9.0 1.35 1.40
RIG 170120C00010000 C 01/20/17 10.0 0.90 0.93
RIG 170120C00011000 C 01/20/17 11.0 0.56 0.61
RIG 170120C00012000 C 01/20/17 12.0 0.35 0.39
RIG 170120C00013000 C 01/20/17 13.0 0.21 0.24
RIG 170120C00014000 C 01/20/17 14.0 0.12 0.15
RIG 170120C00015000 C 01/20/17 15.0 0.07 0.09
RIG 170120C00016000 C 01/20/17 16.0 0.04 0.06
RIG 170120C00017000 C 01/20/17 17.0 0.02 0.04
RIG 170120C00018000 C 01/20/17 18.0 0.01 0.03
RIG 170120C00019000 C 01/20/17 19.0 0.00 0.05
RIG 170120C00020000 C 01/20/17 20.0 0.00 0.03
RIG 170120C00021000 C 01/20/17 21.0 0.00 0.05
RIG 170120C00022000 C 01/20/17 22.0 0.00 0.04
RIG 170120C00023000 C 01/20/17 23.0 0.00 0.04
RIG 170120C00024000 C 01/20/17 24.0 0.00 0.04
RIG 170120C00025000 C 01/20/17 25.0 0.00 0.02
RIG 170120C00027000 C 01/20/17 27.0 0.00 0.04
RIG 170120C00030000 C 01/20/17 30.0 0.00 0.04
RIG 170120C00032000 C 01/20/17 32.0 0.00 0.04
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.01
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.02
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.04
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.04
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.02
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.04
RIG 170120P00003000 P 01/20/17 3.0 0.01 0.06
RIG 170120P00004000 P 01/20/17 4.0 0.03 0.05
RIG 170120P00005000 P 01/20/17 5.0 0.08 0.11
RIG 170120P00006000 P 01/20/17 6.0 0.17 0.20
RIG 170120P00007000 P 01/20/17 7.0 0.34 0.36
RIG 170120P00008000 P 01/20/17 8.0 0.56 0.62
RIG 170120P00009000 P 01/20/17 9.0 0.98 1.03
RIG 170120P00010000 P 01/20/17 10.0 1.46 1.55
RIG 170120P00011000 P 01/20/17 11.0 2.19 2.23
RIG 170120P00012000 P 01/20/17 12.0 2.89 3.15
RIG 170120P00013000 P 01/20/17 13.0 3.75 4.00
RIG 170120P00014000 P 01/20/17 14.0 4.65 5.05
RIG 170120P00015000 P 01/20/17 15.0 5.60 6.00
RIG 170120P00016000 P 01/20/17 16.0 6.55 7.00
RIG 170120P00017000 P 01/20/17 17.0 7.50 7.95
RIG 170120P00018000 P 01/20/17 18.0 8.50 9.00
RIG 170120P00019000 P 01/20/17 19.0 9.45 9.95
RIG 170120P00020000 P 01/20/17 20.0 10.50 10.90
RIG 170120P00021000 P 01/20/17 21.0 11.50 11.95
RIG 170120P00022000 P 01/20/17 22.0 12.50 13.00
RIG 170120P00023000 P 01/20/17 23.0 13.50 14.00
RIG 170120P00024000 P 01/20/17 24.0 14.50 15.10
RIG 170120P00025000 P 01/20/17 25.0 15.50 16.05
RIG 170120P00027000 P 01/20/17 27.0 17.50 18.15
RIG 170120P00030000 P 01/20/17 30.0 20.50 21.10
RIG 170120P00032000 P 01/20/17 32.0 22.40 23.60
RIG 170120P00035000 P 01/20/17 35.0 25.35 26.15
RIG 170120P00037000 P 01/20/17 37.0 27.40 28.00
RIG 170120P00040000 P 01/20/17 40.0 30.35 31.20
RIG 170120P00042000 P 01/20/17 42.0 32.40 33.10
RIG 170120P00045000 P 01/20/17 45.0 33.65 37.80
RIG 170120P00050000 P 01/20/17 50.0 38.40 43.00
RIG 170217C00001000 C 02/17/17 1.0 8.05 8.65
RIG 170217C00002000 C 02/17/17 2.0 5.95 7.70
RIG 170217C00003000 C 02/17/17 3.0 6.05 6.50
RIG 170217C00004000 C 02/17/17 4.0 5.15 5.55
RIG 170217C00005000 C 02/17/17 5.0 4.20 4.65
RIG 170217C00006000 C 02/17/17 6.0 3.35 3.80
RIG 170217C00007000 C 02/17/17 7.0 2.58 2.93
RIG 170217C00008000 C 02/17/17 8.0 1.93 2.23
RIG 170217C00009000 C 02/17/17 9.0 1.46 1.54
RIG 170217C00010000 C 02/17/17 10.0 1.00 1.07
RIG 170217C00011000 C 02/17/17 11.0 0.65 0.71
RIG 170217C00012000 C 02/17/17 12.0 0.41 0.48
RIG 170217C00013000 C 02/17/17 13.0 0.26 0.30
RIG 170217C00014000 C 02/17/17 14.0 0.16 0.19
RIG 170217C00015000 C 02/17/17 15.0 0.10 0.13
RIG 170217C00016000 C 02/17/17 16.0 0.06 0.08
RIG 170217C00017000 C 02/17/17 17.0 0.04 0.05
RIG 170217C00018000 C 02/17/17 18.0 0.02 0.04
RIG 170217C00019000 C 02/17/17 19.0 0.01 0.03
RIG 170217C00020000 C 02/17/17 20.0 0.00 0.05
RIG 170217C00021000 C 02/17/17 21.0 0.00 0.05
RIG 170217C00022000 C 02/17/17 22.0 0.00 0.05
RIG 170217C00023000 C 02/17/17 23.0 0.00 0.04
RIG 170217C00024000 C 02/17/17 24.0 0.00 0.04
RIG 170217C00025000 C 02/17/17 25.0 0.00 0.04
RIG 170217P00001000 P 02/17/17 1.0 0.00 0.04
RIG 170217P00002000 P 02/17/17 2.0 0.00 0.05
RIG 170217P00003000 P 02/17/17 3.0 0.00 0.04
RIG 170217P00004000 P 02/17/17 4.0 0.04 0.07
RIG 170217P00005000 P 02/17/17 5.0 0.12 0.14
RIG 170217P00006000 P 02/17/17 6.0 0.24 0.27
RIG 170217P00007000 P 02/17/17 7.0 0.44 0.46
RIG 170217P00008000 P 02/17/17 8.0 0.70 0.77
RIG 170217P00009000 P 02/17/17 9.0 1.11 1.16
RIG 170217P00010000 P 02/17/17 10.0 1.66 1.69
RIG 170217P00011000 P 02/17/17 11.0 2.26 2.35
RIG 170217P00012000 P 02/17/17 12.0 2.97 3.35
RIG 170217P00013000 P 02/17/17 13.0 3.80 4.20
RIG 170217P00014000 P 02/17/17 14.0 4.70 5.10
RIG 170217P00015000 P 02/17/17 15.0 5.55 6.10
RIG 170217P00016000 P 02/17/17 16.0 6.60 7.00
RIG 170217P00017000 P 02/17/17 17.0 7.55 7.95
RIG 170217P00018000 P 02/17/17 18.0 8.55 9.00
RIG 170217P00019000 P 02/17/17 19.0 9.50 10.00
RIG 170217P00020000 P 02/17/17 20.0 10.40 11.00
RIG 170217P00021000 P 02/17/17 21.0 11.35 11.90
RIG 170217P00022000 P 02/17/17 22.0 12.40 12.90
RIG 170217P00023000 P 02/17/17 23.0 13.40 13.90
RIG 170217P00024000 P 02/17/17 24.0 14.50 14.90
RIG 170217P00025000 P 02/17/17 25.0 15.50 15.90
RIG 170519C00001000 C 05/19/17 1.0 8.15 8.60
RIG 170519C00002000 C 05/19/17 2.0 6.00 9.30
RIG 170519C00003000 C 05/19/17 3.0 6.00 6.60
RIG 170519C00004000 C 05/19/17 4.0 5.10 5.65
RIG 170519C00005000 C 05/19/17 5.0 4.30 4.80
RIG 170519C00006000 C 05/19/17 6.0 3.55 4.00
RIG 170519C00007000 C 05/19/17 7.0 2.81 3.25
RIG 170519C00008000 C 05/19/17 8.0 2.20 2.61
RIG 170519C00009000 C 05/19/17 9.0 1.72 1.99
RIG 170519C00010000 C 05/19/17 10.0 1.36 1.54
RIG 170519C00011000 C 05/19/17 11.0 1.03 1.14
RIG 170519C00012000 C 05/19/17 12.0 0.75 0.88
RIG 170519C00013000 C 05/19/17 13.0 0.47 0.62
RIG 170519C00014000 C 05/19/17 14.0 0.38 0.54
RIG 170519C00015000 C 05/19/17 15.0 0.27 0.42
RIG 170519C00016000 C 05/19/17 16.0 0.12 0.34
RIG 170519C00017000 C 05/19/17 17.0 0.06 0.27
RIG 170519C00018000 C 05/19/17 18.0 0.05 0.18
RIG 170519P00001000 P 05/19/17 1.0 0.00 0.04
RIG 170519P00002000 P 05/19/17 2.0 0.00 0.08
RIG 170519P00003000 P 05/19/17 3.0 0.03 0.16
RIG 170519P00004000 P 05/19/17 4.0 0.11 0.27
RIG 170519P00005000 P 05/19/17 5.0 0.24 0.35
RIG 170519P00006000 P 05/19/17 6.0 0.44 0.57
RIG 170519P00007000 P 05/19/17 7.0 0.75 0.86
RIG 170519P00008000 P 05/19/17 8.0 1.06 1.18
RIG 170519P00009000 P 05/19/17 9.0 1.54 1.66
RIG 170519P00010000 P 05/19/17 10.0 2.04 2.18
RIG 170519P00011000 P 05/19/17 11.0 2.68 2.89
RIG 170519P00012000 P 05/19/17 12.0 3.30 3.70
RIG 170519P00013000 P 05/19/17 13.0 4.10 4.50
RIG 170519P00014000 P 05/19/17 14.0 4.90 5.35
RIG 170519P00015000 P 05/19/17 15.0 5.80 6.20
RIG 170519P00016000 P 05/19/17 16.0 6.70 7.20
RIG 170519P00017000 P 05/19/17 17.0 7.65 8.15
RIG 170519P00018000 P 05/19/17 18.0 8.60 9.10
RIG 180119C00003000 C 01/19/18 3.0 5.85 6.70
RIG 180119C00005000 C 01/19/18 5.0 4.75 5.20
RIG 180119C00008000 C 01/19/18 8.0 2.85 3.20
RIG 180119C00010000 C 01/19/18 10.0 2.00 2.20
RIG 180119C00013000 C 01/19/18 13.0 1.06 1.29
RIG 180119C00015000 C 01/19/18 15.0 0.80 0.85
RIG 180119C00017000 C 01/19/18 17.0 0.45 0.73
RIG 180119C00020000 C 01/19/18 20.0 0.30 0.35
RIG 180119C00022000 C 01/19/18 22.0 0.05 0.32
RIG 180119C00025000 C 01/19/18 25.0 0.12 0.19
RIG 180119C00027000 C 01/19/18 27.0 0.00 0.16
RIG 180119C00030000 C 01/19/18 30.0 0.02 0.11
RIG 180119P00003000 P 01/19/18 3.0 0.23 0.37
RIG 180119P00005000 P 01/19/18 5.0 0.68 0.75
RIG 180119P00008000 P 01/19/18 8.0 1.85 1.95
RIG 180119P00010000 P 01/19/18 10.0 2.90 3.15
RIG 180119P00013000 P 01/19/18 13.0 4.75 5.25
RIG 180119P00015000 P 01/19/18 15.0 6.25 6.85
RIG 180119P00017000 P 01/19/18 17.0 7.95 8.55
RIG 180119P00020000 P 01/19/18 20.0 10.65 11.30
RIG 180119P00022000 P 01/19/18 22.0 12.55 13.20
RIG 180119P00025000 P 01/19/18 25.0 15.50 16.20
RIG 180119P00027000 P 01/19/18 27.0 16.90 18.40
RIG 180119P00030000 P 01/19/18 30.0 19.80 21.30

OPRA data is delayed 15 minutes.