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 (2016-11-04)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 161209C00003000 C 12/09/16 3.0 9.00 13.30
RIG 161209C00003500 C 12/09/16 3.5 8.50 12.80
RIG 161209C00004000 C 12/09/16 4.0 8.00 12.35
RIG 161209C00004500 C 12/09/16 4.5 7.50 11.80
RIG 161209C00005000 C 12/09/16 5.0 7.05 11.25
RIG 161209C00005500 C 12/09/16 5.5 6.50 10.90
RIG 161209C00006000 C 12/09/16 6.0 6.00 10.35
RIG 161209C00006500 C 12/09/16 6.5 5.50 9.80
RIG 161209C00007000 C 12/09/16 7.0 5.00 9.30
RIG 161209C00007500 C 12/09/16 7.5 4.55 8.75
RIG 161209C00008000 C 12/09/16 8.0 4.10 8.20
RIG 161209C00008500 C 12/09/16 8.5 3.50 7.80
RIG 161209C00009000 C 12/09/16 9.0 3.05 7.05
RIG 161209C00009500 C 12/09/16 9.5 2.50 6.50
RIG 161209C00010000 C 12/09/16 10.0 4.00 4.50
RIG 161209C00010500 C 12/09/16 10.5 3.50 3.95
RIG 161209C00011000 C 12/09/16 11.0 3.00 3.45
RIG 161209C00011500 C 12/09/16 11.5 2.73 2.79
RIG 161209C00012000 C 12/09/16 12.0 2.23 2.28
RIG 161209C00012500 C 12/09/16 12.5 1.73 1.78
RIG 161209C00013000 C 12/09/16 13.0 1.24 1.29
RIG 161209C00013500 C 12/09/16 13.5 0.79 0.83
RIG 161209C00014000 C 12/09/16 14.0 0.41 0.44
RIG 161209C00014500 C 12/09/16 14.5 0.18 0.19
RIG 161209C00015000 C 12/09/16 15.0 0.06 0.08
RIG 161209C00015500 C 12/09/16 15.5 0.02 0.03
RIG 161209C00016000 C 12/09/16 16.0 0.00 0.02
RIG 161209C00016500 C 12/09/16 16.5 0.00 0.02
RIG 161209C00017000 C 12/09/16 17.0 0.00 0.17
RIG 161209C00017500 C 12/09/16 17.5 0.00 0.05
RIG 161209C00018000 C 12/09/16 18.0 0.00 0.16
RIG 161209C00018500 C 12/09/16 18.5 0.00 0.57
RIG 161209C00019000 C 12/09/16 19.0 0.00 0.58
RIG 161209C00019500 C 12/09/16 19.5 0.00 0.57
RIG 161209C00020000 C 12/09/16 20.0 0.00 0.07
RIG 161209C00020500 C 12/09/16 20.5 0.00 0.57
RIG 161209P00003000 P 12/09/16 3.0 0.00 0.58
RIG 161209P00003500 P 12/09/16 3.5 0.00 0.56
RIG 161209P00004000 P 12/09/16 4.0 0.00 0.50
RIG 161209P00004500 P 12/09/16 4.5 0.00 0.58
RIG 161209P00005000 P 12/09/16 5.0 0.00 0.48
RIG 161209P00005500 P 12/09/16 5.5 0.00 0.58
RIG 161209P00006000 P 12/09/16 6.0 0.00 0.48
RIG 161209P00006500 P 12/09/16 6.5 0.00 0.58
RIG 161209P00007000 P 12/09/16 7.0 0.00 0.06
RIG 161209P00007500 P 12/09/16 7.5 0.00 0.55
RIG 161209P00008000 P 12/09/16 8.0 0.00 0.39
RIG 161209P00008500 P 12/09/16 8.5 0.00 0.57
RIG 161209P00009000 P 12/09/16 9.0 0.00 0.07
RIG 161209P00009500 P 12/09/16 9.5 0.00 0.49
RIG 161209P00010000 P 12/09/16 10.0 0.00 0.01
RIG 161209P00010500 P 12/09/16 10.5 0.00 0.02
RIG 161209P00011000 P 12/09/16 11.0 0.00 0.01
RIG 161209P00011500 P 12/09/16 11.5 0.00 0.02
RIG 161209P00012000 P 12/09/16 12.0 0.00 0.01
RIG 161209P00012500 P 12/09/16 12.5 0.00 0.02
RIG 161209P00013000 P 12/09/16 13.0 0.01 0.03
RIG 161209P00013500 P 12/09/16 13.5 0.05 0.07
RIG 161209P00014000 P 12/09/16 14.0 0.17 0.19
RIG 161209P00014500 P 12/09/16 14.5 0.42 0.45
RIG 161209P00015000 P 12/09/16 15.0 0.80 0.84
RIG 161209P00015500 P 12/09/16 15.5 1.25 1.29
RIG 161209P00016000 P 12/09/16 16.0 0.11 3.95
RIG 161209P00016500 P 12/09/16 16.5 0.50 3.95
RIG 161209P00017000 P 12/09/16 17.0 0.95 4.95
RIG 161209P00017500 P 12/09/16 17.5 1.46 5.30
RIG 161209P00018000 P 12/09/16 18.0 1.95 6.00
RIG 161209P00018500 P 12/09/16 18.5 2.47 6.45
RIG 161209P00019000 P 12/09/16 19.0 3.05 6.95
RIG 161209P00019500 P 12/09/16 19.5 3.35 7.40
RIG 161209P00020000 P 12/09/16 20.0 4.00 7.95
RIG 161209P00020500 P 12/09/16 20.5 4.30 8.45
RIG 161216C00002000 C 12/16/16 2.0 10.10 14.20
RIG 161216C00002500 C 12/16/16 2.5 9.65 13.75
RIG 161216C00003000 C 12/16/16 3.0 9.10 13.15
RIG 161216C00003500 C 12/16/16 3.5 8.65 12.75
RIG 161216C00004000 C 12/16/16 4.0 8.05 12.25
RIG 161216C00004500 C 12/16/16 4.5 7.50 11.80
RIG 161216C00005000 C 12/16/16 5.0 7.05 10.55
RIG 161216C00005500 C 12/16/16 5.5 6.65 10.60
RIG 161216C00006000 C 12/16/16 6.0 6.05 9.50
RIG 161216C00006500 C 12/16/16 6.5 5.80 9.75
RIG 161216C00007000 C 12/16/16 7.0 5.20 8.70
RIG 161216C00007500 C 12/16/16 7.5 4.60 8.60
RIG 161216C00008000 C 12/16/16 8.0 4.10 8.15
RIG 161216C00008500 C 12/16/16 8.5 3.85 7.75
RIG 161216C00009000 C 12/16/16 9.0 4.05 6.75
RIG 161216C00009500 C 12/16/16 9.5 2.62 6.45
RIG 161216C00010000 C 12/16/16 10.0 4.20 4.40
RIG 161216C00010500 C 12/16/16 10.5 3.50 3.95
RIG 161216C00011000 C 12/16/16 11.0 3.20 3.35
RIG 161216C00011500 C 12/16/16 11.5 2.74 2.78
RIG 161216C00012000 C 12/16/16 12.0 2.24 2.30
RIG 161216C00012500 C 12/16/16 12.5 1.76 1.81
RIG 161216C00013000 C 12/16/16 13.0 1.32 1.36
RIG 161216C00013500 C 12/16/16 13.5 0.93 0.96
RIG 161216C00014000 C 12/16/16 14.0 0.60 0.63
RIG 161216C00014500 C 12/16/16 14.5 0.36 0.38
RIG 161216C00015000 C 12/16/16 15.0 0.20 0.22
RIG 161216C00015500 C 12/16/16 15.5 0.11 0.12
RIG 161216C00016000 C 12/16/16 16.0 0.05 0.07
RIG 161216C00016500 C 12/16/16 16.5 0.03 0.04
RIG 161216C00017000 C 12/16/16 17.0 0.01 0.03
RIG 161216C00017500 C 12/16/16 17.5 0.01 0.03
RIG 161216C00018000 C 12/16/16 18.0 0.00 0.03
RIG 161216C00018500 C 12/16/16 18.5 0.00 0.50
RIG 161216C00019000 C 12/16/16 19.0 0.00 0.49
RIG 161216C00020000 C 12/16/16 20.0 0.00 0.08
RIG 161216P00002000 P 12/16/16 2.0 0.00 0.49
RIG 161216P00002500 P 12/16/16 2.5 0.00 0.49
RIG 161216P00003000 P 12/16/16 3.0 0.00 0.49
RIG 161216P00003500 P 12/16/16 3.5 0.00 0.49
RIG 161216P00004000 P 12/16/16 4.0 0.00 0.49
RIG 161216P00004500 P 12/16/16 4.5 0.00 0.49
RIG 161216P00005000 P 12/16/16 5.0 0.00 0.47
RIG 161216P00005500 P 12/16/16 5.5 0.00 0.48
RIG 161216P00006000 P 12/16/16 6.0 0.00 0.05
RIG 161216P00006500 P 12/16/16 6.5 0.00 0.49
RIG 161216P00007000 P 12/16/16 7.0 0.00 0.50
RIG 161216P00007500 P 12/16/16 7.5 0.00 0.49
RIG 161216P00008000 P 12/16/16 8.0 0.00 0.02
RIG 161216P00008500 P 12/16/16 8.5 0.00 0.47
RIG 161216P00009000 P 12/16/16 9.0 0.00 0.02
RIG 161216P00009500 P 12/16/16 9.5 0.00 0.14
RIG 161216P00010000 P 12/16/16 10.0 0.00 0.03
RIG 161216P00010500 P 12/16/16 10.5 0.00 0.39
RIG 161216P00011000 P 12/16/16 11.0 0.00 0.03
RIG 161216P00011500 P 12/16/16 11.5 0.01 0.03
RIG 161216P00012000 P 12/16/16 12.0 0.02 0.03
RIG 161216P00012500 P 12/16/16 12.5 0.04 0.05
RIG 161216P00013000 P 12/16/16 13.0 0.09 0.10
RIG 161216P00013500 P 12/16/16 13.5 0.19 0.20
RIG 161216P00014000 P 12/16/16 14.0 0.36 0.38
RIG 161216P00014500 P 12/16/16 14.5 0.61 0.64
RIG 161216P00015000 P 12/16/16 15.0 0.95 0.98
RIG 161216P00015500 P 12/16/16 15.5 1.34 1.40
RIG 161216P00016000 P 12/16/16 16.0 1.80 1.84
RIG 161216P00016500 P 12/16/16 16.5 0.82 3.25
RIG 161216P00017000 P 12/16/16 17.0 2.01 3.70
RIG 161216P00017500 P 12/16/16 17.5 1.79 4.25
RIG 161216P00018000 P 12/16/16 18.0 3.10 4.65
RIG 161216P00018500 P 12/16/16 18.5 3.40 5.30
RIG 161216P00019000 P 12/16/16 19.0 4.00 5.75
RIG 161216P00020000 P 12/16/16 20.0 3.85 6.70
RIG 161223C00002000 C 12/23/16 2.0 10.00 14.25
RIG 161223C00002500 C 12/23/16 2.5 9.45 13.80
RIG 161223C00003000 C 12/23/16 3.0 8.90 13.50
RIG 161223C00003500 C 12/23/16 3.5 8.50 12.80
RIG 161223C00004000 C 12/23/16 4.0 8.00 12.30
RIG 161223C00004500 C 12/23/16 4.5 7.60 11.80
RIG 161223C00005000 C 12/23/16 5.0 7.00 11.30
RIG 161223C00005500 C 12/23/16 5.5 6.55 10.80
RIG 161223C00006000 C 12/23/16 6.0 6.00 10.30
RIG 161223C00006500 C 12/23/16 6.5 5.50 9.75
RIG 161223C00007000 C 12/23/16 7.0 5.00 9.25
RIG 161223C00007500 C 12/23/16 7.5 4.55 8.75
RIG 161223C00008000 C 12/23/16 8.0 4.10 8.30
RIG 161223C00008500 C 12/23/16 8.5 3.55 7.80
RIG 161223C00009000 C 12/23/16 9.0 4.25 7.15
RIG 161223C00009500 C 12/23/16 9.5 3.80 5.00
RIG 161223C00010000 C 12/23/16 10.0 3.30 4.50
RIG 161223C00010500 C 12/23/16 10.5 2.72 4.05
RIG 161223C00011000 C 12/23/16 11.0 3.00 3.45
RIG 161223C00011500 C 12/23/16 11.5 2.75 2.81
RIG 161223C00012000 C 12/23/16 12.0 2.28 2.33
RIG 161223C00012500 C 12/23/16 12.5 1.82 1.88
RIG 161223C00013000 C 12/23/16 13.0 1.40 1.62
RIG 161223C00013500 C 12/23/16 13.5 1.04 1.08
RIG 161223C00014000 C 12/23/16 14.0 0.73 0.76
RIG 161223C00014500 C 12/23/16 14.5 0.49 0.51
RIG 161223C00015000 C 12/23/16 15.0 0.32 0.34
RIG 161223C00015500 C 12/23/16 15.5 0.20 0.22
RIG 161223C00016000 C 12/23/16 16.0 0.12 0.13
RIG 161223C00016500 C 12/23/16 16.5 0.07 0.09
RIG 161223C00017000 C 12/23/16 17.0 0.04 0.05
RIG 161223C00017500 C 12/23/16 17.5 0.03 0.04
RIG 161223C00018000 C 12/23/16 18.0 0.00 0.03
RIG 161223C00018500 C 12/23/16 18.5 0.00 0.03
RIG 161223C00019000 C 12/23/16 19.0 0.00 0.18
RIG 161223C00019500 C 12/23/16 19.5 0.00 0.49
RIG 161223C00020000 C 12/23/16 20.0 0.00 0.08
RIG 161223C00020500 C 12/23/16 20.5 0.00 0.50
RIG 161223P00002000 P 12/23/16 2.0 0.00 0.57
RIG 161223P00002500 P 12/23/16 2.5 0.00 0.50
RIG 161223P00003000 P 12/23/16 3.0 0.00 0.50
RIG 161223P00003500 P 12/23/16 3.5 0.00 0.57
RIG 161223P00004000 P 12/23/16 4.0 0.00 0.50
RIG 161223P00004500 P 12/23/16 4.5 0.00 0.49
RIG 161223P00005000 P 12/23/16 5.0 0.00 0.49
RIG 161223P00005500 P 12/23/16 5.5 0.00 0.45
RIG 161223P00006000 P 12/23/16 6.0 0.00 0.49
RIG 161223P00006500 P 12/23/16 6.5 0.00 0.48
RIG 161223P00007000 P 12/23/16 7.0 0.00 0.49
RIG 161223P00007500 P 12/23/16 7.5 0.00 0.48
RIG 161223P00008000 P 12/23/16 8.0 0.00 0.35
RIG 161223P00008500 P 12/23/16 8.5 0.00 0.48
RIG 161223P00009000 P 12/23/16 9.0 0.00 0.11
RIG 161223P00009500 P 12/23/16 9.5 0.00 0.49
RIG 161223P00010000 P 12/23/16 10.0 0.01 0.03
RIG 161223P00010500 P 12/23/16 10.5 0.00 0.25
RIG 161223P00011000 P 12/23/16 11.0 0.01 0.03
RIG 161223P00011500 P 12/23/16 11.5 0.02 0.04
RIG 161223P00012000 P 12/23/16 12.0 0.05 0.07
RIG 161223P00012500 P 12/23/16 12.5 0.10 0.11
RIG 161223P00013000 P 12/23/16 13.0 0.18 0.19
RIG 161223P00013500 P 12/23/16 13.5 0.30 0.32
RIG 161223P00014000 P 12/23/16 14.0 0.49 0.51
RIG 161223P00014500 P 12/23/16 14.5 0.74 0.78
RIG 161223P00015000 P 12/23/16 15.0 1.06 1.10
RIG 161223P00015500 P 12/23/16 15.5 1.44 1.49
RIG 161223P00016000 P 12/23/16 16.0 1.10 3.00
RIG 161223P00016500 P 12/23/16 16.5 0.39 4.60
RIG 161223P00017000 P 12/23/16 17.0 0.95 5.00
RIG 161223P00017500 P 12/23/16 17.5 1.78 4.25
RIG 161223P00018000 P 12/23/16 18.0 2.32 4.75
RIG 161223P00018500 P 12/23/16 18.5 3.80 5.30
RIG 161223P00019000 P 12/23/16 19.0 4.40 5.90
RIG 161223P00019500 P 12/23/16 19.5 4.90 6.40
RIG 161223P00020000 P 12/23/16 20.0 5.40 6.85
RIG 161223P00020500 P 12/23/16 20.5 4.55 7.90
RIG 161230C00003000 C 12/30/16 3.0 9.05 13.25
RIG 161230C00003500 C 12/30/16 3.5 8.65 12.80
RIG 161230C00004000 C 12/30/16 4.0 8.05 12.30
RIG 161230C00004500 C 12/30/16 4.5 7.55 11.80
RIG 161230C00005000 C 12/30/16 5.0 7.00 11.30
RIG 161230C00005500 C 12/30/16 5.5 6.50 10.80
RIG 161230C00006000 C 12/30/16 6.0 6.00 10.30
RIG 161230C00006500 C 12/30/16 6.5 5.60 9.80
RIG 161230C00007000 C 12/30/16 7.0 5.05 9.30
RIG 161230C00007500 C 12/30/16 7.5 4.55 8.80
RIG 161230C00008000 C 12/30/16 8.0 4.05 8.30
RIG 161230C00008500 C 12/30/16 8.5 3.80 7.75
RIG 161230C00009000 C 12/30/16 9.0 4.20 5.90
RIG 161230C00009500 C 12/30/16 9.5 3.80 5.00
RIG 161230C00010000 C 12/30/16 10.0 3.95 4.55
RIG 161230C00010500 C 12/30/16 10.5 3.45 4.05
RIG 161230C00011000 C 12/30/16 11.0 3.00 3.50
RIG 161230C00011500 C 12/30/16 11.5 2.70 3.05
RIG 161230C00012000 C 12/30/16 12.0 2.31 2.37
RIG 161230C00012500 C 12/30/16 12.5 1.87 2.09
RIG 161230C00013000 C 12/30/16 13.0 1.47 1.52
RIG 161230C00013500 C 12/30/16 13.5 1.12 1.15
RIG 161230C00014000 C 12/30/16 14.0 0.82 0.85
RIG 161230C00014500 C 12/30/16 14.5 0.57 0.60
RIG 161230C00015000 C 12/30/16 15.0 0.39 0.43
RIG 161230C00015500 C 12/30/16 15.5 0.26 0.30
RIG 161230C00016000 C 12/30/16 16.0 0.17 0.20
RIG 161230C00016500 C 12/30/16 16.5 0.08 0.14
RIG 161230C00017000 C 12/30/16 17.0 0.00 0.18
RIG 161230C00017500 C 12/30/16 17.5 0.00 0.41
RIG 161230C00018000 C 12/30/16 18.0 0.00 0.22
RIG 161230C00018500 C 12/30/16 18.5 0.00 0.49
RIG 161230C00019000 C 12/30/16 19.0 0.00 0.18
RIG 161230C00019500 C 12/30/16 19.5 0.00 0.50
RIG 161230C00020000 C 12/30/16 20.0 0.00 0.08
RIG 161230C00020500 C 12/30/16 20.5 0.00 0.50
RIG 161230P00003000 P 12/30/16 3.0 0.00 0.48
RIG 161230P00003500 P 12/30/16 3.5 0.00 0.50
RIG 161230P00004000 P 12/30/16 4.0 0.00 0.49
RIG 161230P00004500 P 12/30/16 4.5 0.00 0.48
RIG 161230P00005000 P 12/30/16 5.0 0.00 0.49
RIG 161230P00005500 P 12/30/16 5.5 0.00 0.50
RIG 161230P00006000 P 12/30/16 6.0 0.00 0.47
RIG 161230P00006500 P 12/30/16 6.5 0.00 0.50
RIG 161230P00007000 P 12/30/16 7.0 0.00 0.07
RIG 161230P00007500 P 12/30/16 7.5 0.00 0.50
RIG 161230P00008000 P 12/30/16 8.0 0.00 0.37
RIG 161230P00008500 P 12/30/16 8.5 0.00 0.50
RIG 161230P00009000 P 12/30/16 9.0 0.00 0.05
RIG 161230P00009500 P 12/30/16 9.5 0.00 0.46
RIG 161230P00010000 P 12/30/16 10.0 0.00 0.12
RIG 161230P00010500 P 12/30/16 10.5 0.00 0.49
RIG 161230P00011000 P 12/30/16 11.0 0.02 0.15
RIG 161230P00011500 P 12/30/16 11.5 0.05 0.08
RIG 161230P00012000 P 12/30/16 12.0 0.08 0.11
RIG 161230P00012500 P 12/30/16 12.5 0.14 0.16
RIG 161230P00013000 P 12/30/16 13.0 0.23 0.26
RIG 161230P00013500 P 12/30/16 13.5 0.37 0.41
RIG 161230P00014000 P 12/30/16 14.0 0.57 0.61
RIG 161230P00014500 P 12/30/16 14.5 0.83 0.87
RIG 161230P00015000 P 12/30/16 15.0 1.14 1.18
RIG 161230P00015500 P 12/30/16 15.5 1.43 1.86
RIG 161230P00016000 P 12/30/16 16.0 1.73 1.99
RIG 161230P00016500 P 12/30/16 16.5 2.16 3.25
RIG 161230P00017000 P 12/30/16 17.0 1.38 3.60
RIG 161230P00017500 P 12/30/16 17.5 2.65 5.00
RIG 161230P00018000 P 12/30/16 18.0 3.30 4.80
RIG 161230P00018500 P 12/30/16 18.5 3.90 5.25
RIG 161230P00019000 P 12/30/16 19.0 2.92 5.80
RIG 161230P00019500 P 12/30/16 19.5 4.90 6.40
RIG 161230P00020000 P 12/30/16 20.0 5.35 6.90
RIG 161230P00020500 P 12/30/16 20.5 4.40 7.35
RIG 170106C00006500 C 01/06/17 6.5 5.50 9.80
RIG 170106C00007000 C 01/06/17 7.0 5.00 9.30
RIG 170106C00007500 C 01/06/17 7.5 4.60 8.80
RIG 170106C00008000 C 01/06/17 8.0 4.15 8.30
RIG 170106C00008500 C 01/06/17 8.5 3.95 7.70
RIG 170106C00009000 C 01/06/17 9.0 3.45 5.95
RIG 170106C00009500 C 01/06/17 9.5 2.78 6.20
RIG 170106C00010000 C 01/06/17 10.0 4.00 4.50
RIG 170106C00010500 C 01/06/17 10.5 1.61 5.20
RIG 170106C00011000 C 01/06/17 11.0 1.52 3.80
RIG 170106C00011500 C 01/06/17 11.5 1.93 3.05
RIG 170106C00012000 C 01/06/17 12.0 2.24 2.52
RIG 170106C00012500 C 01/06/17 12.5 1.93 1.98
RIG 170106C00013000 C 01/06/17 13.0 1.54 1.58
RIG 170106C00013500 C 01/06/17 13.5 1.20 1.23
RIG 170106C00014000 C 01/06/17 14.0 0.90 0.93
RIG 170106C00014500 C 01/06/17 14.5 0.65 0.70
RIG 170106C00015000 C 01/06/17 15.0 0.46 0.51
RIG 170106C00015500 C 01/06/17 15.5 0.32 0.36
RIG 170106C00016000 C 01/06/17 16.0 0.22 0.26
RIG 170106C00016500 C 01/06/17 16.5 0.13 0.33
RIG 170106C00017000 C 01/06/17 17.0 0.09 0.13
RIG 170106C00017500 C 01/06/17 17.5 0.00 0.47
RIG 170106C00018000 C 01/06/17 18.0 0.00 0.21
RIG 170106C00018500 C 01/06/17 18.5 0.00 0.50
RIG 170106C00019000 C 01/06/17 19.0 0.00 0.49
RIG 170106C00019500 C 01/06/17 19.5 0.00 0.50
RIG 170106C00020000 C 01/06/17 20.0 0.00 0.05
RIG 170106C00020500 C 01/06/17 20.5 0.00 0.49
RIG 170106P00006500 P 01/06/17 6.5 0.00 0.48
RIG 170106P00007000 P 01/06/17 7.0 0.00 0.08
RIG 170106P00007500 P 01/06/17 7.5 0.00 0.49
RIG 170106P00008000 P 01/06/17 8.0 0.00 0.36
RIG 170106P00008500 P 01/06/17 8.5 0.00 0.50
RIG 170106P00009000 P 01/06/17 9.0 0.00 0.10
RIG 170106P00009500 P 01/06/17 9.5 0.00 0.14
RIG 170106P00010000 P 01/06/17 10.0 0.00 0.12
RIG 170106P00010500 P 01/06/17 10.5 0.00 0.49
RIG 170106P00011000 P 01/06/17 11.0 0.04 0.15
RIG 170106P00011500 P 01/06/17 11.5 0.08 0.11
RIG 170106P00012000 P 01/06/17 12.0 0.12 0.15
RIG 170106P00012500 P 01/06/17 12.5 0.19 0.22
RIG 170106P00013000 P 01/06/17 13.0 0.30 0.33
RIG 170106P00013500 P 01/06/17 13.5 0.44 0.49
RIG 170106P00014000 P 01/06/17 14.0 0.65 0.69
RIG 170106P00014500 P 01/06/17 14.5 0.91 0.95
RIG 170106P00015000 P 01/06/17 15.0 1.16 1.27
RIG 170106P00015500 P 01/06/17 15.5 1.53 1.65
RIG 170106P00016000 P 01/06/17 16.0 1.80 2.10
RIG 170106P00016500 P 01/06/17 16.5 2.20 3.20
RIG 170106P00017000 P 01/06/17 17.0 2.65 3.50
RIG 170106P00017500 P 01/06/17 17.5 1.86 4.40
RIG 170106P00018000 P 01/06/17 18.0 3.05 5.75
RIG 170106P00018500 P 01/06/17 18.5 3.55 6.05
RIG 170106P00019000 P 01/06/17 19.0 4.05 6.65
RIG 170106P00019500 P 01/06/17 19.5 3.80 6.80
RIG 170106P00020000 P 01/06/17 20.0 5.40 6.00
RIG 170106P00020500 P 01/06/17 20.5 5.00 7.65
RIG 170113C00008000 C 01/13/17 8.0 4.50 7.35
RIG 170113C00008500 C 01/13/17 8.5 4.05 7.10
RIG 170113C00009000 C 01/13/17 9.0 3.15 6.15
RIG 170113C00009500 C 01/13/17 9.5 2.79 6.10
RIG 170113C00010000 C 01/13/17 10.0 2.32 5.15
RIG 170113C00010500 C 01/13/17 10.5 1.78 5.60
RIG 170113C00011000 C 01/13/17 11.0 2.31 3.70
RIG 170113C00011500 C 01/13/17 11.5 2.01 3.70
RIG 170113C00012000 C 01/13/17 12.0 2.18 2.57
RIG 170113C00012500 C 01/13/17 12.5 1.87 2.22
RIG 170113C00013000 C 01/13/17 13.0 1.53 1.82
RIG 170113C00013500 C 01/13/17 13.5 1.27 1.31
RIG 170113C00014000 C 01/13/17 14.0 0.98 1.01
RIG 170113C00014500 C 01/13/17 14.5 0.73 0.78
RIG 170113C00015000 C 01/13/17 15.0 0.54 0.59
RIG 170113C00015500 C 01/13/17 15.5 0.39 0.44
RIG 170113C00016000 C 01/13/17 16.0 0.28 0.33
RIG 170113C00016500 C 01/13/17 16.5 0.20 0.24
RIG 170113C00017000 C 01/13/17 17.0 0.06 0.18
RIG 170113C00017500 C 01/13/17 17.5 0.00 0.49
RIG 170113C00018000 C 01/13/17 18.0 0.00 0.12
RIG 170113C00018500 C 01/13/17 18.5 0.00 0.48
RIG 170113C00019000 C 01/13/17 19.0 0.00 0.18
RIG 170113C00019500 C 01/13/17 19.5 0.00 0.50
RIG 170113C00021500 C 01/13/17 21.5 0.00 0.48
RIG 170113C00022000 C 01/13/17 22.0 0.00 0.47
RIG 170113C00022500 C 01/13/17 22.5 0.00 0.49
RIG 170113C00023000 C 01/13/17 23.0 0.00 0.49
RIG 170113C00023500 C 01/13/17 23.5 0.00 0.50
RIG 170113C00024000 C 01/13/17 24.0 0.00 0.50
RIG 170113P00008000 P 01/13/17 8.0 0.00 0.35
RIG 170113P00008500 P 01/13/17 8.5 0.00 0.49
RIG 170113P00009000 P 01/13/17 9.0 0.00 0.08
RIG 170113P00009500 P 01/13/17 9.5 0.00 0.48
RIG 170113P00010000 P 01/13/17 10.0 0.00 0.13
RIG 170113P00010500 P 01/13/17 10.5 0.04 0.48
RIG 170113P00011000 P 01/13/17 11.0 0.08 0.14
RIG 170113P00011500 P 01/13/17 11.5 0.11 0.22
RIG 170113P00012000 P 01/13/17 12.0 0.17 0.24
RIG 170113P00012500 P 01/13/17 12.5 0.25 0.28
RIG 170113P00013000 P 01/13/17 13.0 0.36 0.40
RIG 170113P00013500 P 01/13/17 13.5 0.52 0.57
RIG 170113P00014000 P 01/13/17 14.0 0.74 0.78
RIG 170113P00014500 P 01/13/17 14.5 0.99 1.04
RIG 170113P00015000 P 01/13/17 15.0 1.25 1.35
RIG 170113P00015500 P 01/13/17 15.5 1.57 1.77
RIG 170113P00016000 P 01/13/17 16.0 1.88 2.10
RIG 170113P00016500 P 01/13/17 16.5 2.26 3.35
RIG 170113P00017000 P 01/13/17 17.0 1.71 4.60
RIG 170113P00017500 P 01/13/17 17.5 1.88 5.20
RIG 170113P00018000 P 01/13/17 18.0 1.95 5.20
RIG 170113P00018500 P 01/13/17 18.5 2.33 5.95
RIG 170113P00019000 P 01/13/17 19.0 3.30 6.35
RIG 170113P00019500 P 01/13/17 19.5 3.70 6.90
RIG 170113P00021500 P 01/13/17 21.5 5.80 9.10
RIG 170113P00022000 P 01/13/17 22.0 5.75 9.85
RIG 170113P00022500 P 01/13/17 22.5 6.25 10.35
RIG 170113P00023000 P 01/13/17 23.0 6.75 10.90
RIG 170113P00023500 P 01/13/17 23.5 7.25 11.35
RIG 170113P00024000 P 01/13/17 24.0 8.10 11.85
RIG 170120C00002000 C 01/20/17 2.0 10.15 13.10
RIG 170120C00003000 C 01/20/17 3.0 9.25 12.40
RIG 170120C00004000 C 01/20/17 4.0 8.05 11.65
RIG 170120C00005000 C 01/20/17 5.0 7.00 10.10
RIG 170120C00006000 C 01/20/17 6.0 8.00 8.50
RIG 170120C00007000 C 01/20/17 7.0 5.50 7.65
RIG 170120C00008000 C 01/20/17 8.0 6.15 6.45
RIG 170120C00009000 C 01/20/17 9.0 3.70 5.55
RIG 170120C00010000 C 01/20/17 10.0 4.25 4.45
RIG 170120C00011000 C 01/20/17 11.0 3.30 3.50
RIG 170120C00012000 C 01/20/17 12.0 2.43 2.48
RIG 170120C00013000 C 01/20/17 13.0 1.67 1.70
RIG 170120C00014000 C 01/20/17 14.0 1.05 1.07
RIG 170120C00015000 C 01/20/17 15.0 0.60 0.63
RIG 170120C00016000 C 01/20/17 16.0 0.33 0.35
RIG 170120C00017000 C 01/20/17 17.0 0.18 0.20
RIG 170120C00018000 C 01/20/17 18.0 0.10 0.11
RIG 170120C00019000 C 01/20/17 19.0 0.06 0.07
RIG 170120C00020000 C 01/20/17 20.0 0.03 0.04
RIG 170120C00021000 C 01/20/17 21.0 0.02 0.03
RIG 170120C00022000 C 01/20/17 22.0 0.00 0.04
RIG 170120C00023000 C 01/20/17 23.0 0.00 0.05
RIG 170120C00024000 C 01/20/17 24.0 0.00 0.04
RIG 170120C00025000 C 01/20/17 25.0 0.00 0.01
RIG 170120C00027000 C 01/20/17 27.0 0.00 0.01
RIG 170120C00030000 C 01/20/17 30.0 0.00 0.02
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 0.01
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.01
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.03
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.01
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.02
RIG 170120P00002000 P 01/20/17 2.0 0.00 0.04
RIG 170120P00003000 P 01/20/17 3.0 0.00 0.03
RIG 170120P00004000 P 01/20/17 4.0 0.00 0.02
RIG 170120P00005000 P 01/20/17 5.0 0.00 0.03
RIG 170120P00006000 P 01/20/17 6.0 0.01 0.03
RIG 170120P00007000 P 01/20/17 7.0 0.00 0.04
RIG 170120P00008000 P 01/20/17 8.0 0.02 0.03
RIG 170120P00009000 P 01/20/17 9.0 0.03 0.04
RIG 170120P00010000 P 01/20/17 10.0 0.05 0.06
RIG 170120P00011000 P 01/20/17 11.0 0.11 0.12
RIG 170120P00012000 P 01/20/17 12.0 0.22 0.23
RIG 170120P00013000 P 01/20/17 13.0 0.44 0.46
RIG 170120P00014000 P 01/20/17 14.0 0.81 0.84
RIG 170120P00015000 P 01/20/17 15.0 1.37 1.40
RIG 170120P00016000 P 01/20/17 16.0 2.08 2.13
RIG 170120P00017000 P 01/20/17 17.0 2.92 3.15
RIG 170120P00018000 P 01/20/17 18.0 3.65 5.00
RIG 170120P00019000 P 01/20/17 19.0 4.60 5.65
RIG 170120P00020000 P 01/20/17 20.0 5.60 6.10
RIG 170120P00021000 P 01/20/17 21.0 6.50 7.90
RIG 170120P00022000 P 01/20/17 22.0 7.45 8.90
RIG 170120P00023000 P 01/20/17 23.0 8.55 9.80
RIG 170120P00024000 P 01/20/17 24.0 9.20 11.35
RIG 170120P00025000 P 01/20/17 25.0 10.55 10.95
RIG 170120P00027000 P 01/20/17 27.0 12.55 12.95
RIG 170120P00030000 P 01/20/17 30.0 15.55 16.65
RIG 170120P00032000 P 01/20/17 32.0 15.90 18.80
RIG 170120P00035000 P 01/20/17 35.0 20.55 21.90
RIG 170120P00037000 P 01/20/17 37.0 22.55 23.25
RIG 170120P00040000 P 01/20/17 40.0 25.05 27.15
RIG 170120P00042000 P 01/20/17 42.0 26.05 29.35
RIG 170120P00045000 P 01/20/17 45.0 29.50 32.90
RIG 170120P00050000 P 01/20/17 50.0 33.70 37.90
RIG 170217C00001000 C 02/17/17 1.0 11.10 15.30
RIG 170217C00002000 C 02/17/17 2.0 10.05 13.75
RIG 170217C00003000 C 02/17/17 3.0 9.10 13.00
RIG 170217C00004000 C 02/17/17 4.0 8.15 11.95
RIG 170217C00005000 C 02/17/17 5.0 7.10 10.80
RIG 170217C00006000 C 02/17/17 6.0 8.15 8.50
RIG 170217C00007000 C 02/17/17 7.0 6.95 7.50
RIG 170217C00008000 C 02/17/17 8.0 4.40 7.40
RIG 170217C00009000 C 02/17/17 9.0 5.00 5.50
RIG 170217C00010000 C 02/17/17 10.0 4.30 4.50
RIG 170217C00011000 C 02/17/17 11.0 3.45 3.50
RIG 170217C00012000 C 02/17/17 12.0 2.63 2.68
RIG 170217C00013000 C 02/17/17 13.0 1.92 1.95
RIG 170217C00014000 C 02/17/17 14.0 1.33 1.36
RIG 170217C00015000 C 02/17/17 15.0 0.88 0.90
RIG 170217C00016000 C 02/17/17 16.0 0.56 0.58
RIG 170217C00017000 C 02/17/17 17.0 0.35 0.37
RIG 170217C00018000 C 02/17/17 18.0 0.22 0.24
RIG 170217C00019000 C 02/17/17 19.0 0.13 0.15
RIG 170217C00020000 C 02/17/17 20.0 0.08 0.10
RIG 170217C00021000 C 02/17/17 21.0 0.05 0.06
RIG 170217C00022000 C 02/17/17 22.0 0.03 0.04
RIG 170217C00023000 C 02/17/17 23.0 0.02 0.03
RIG 170217C00024000 C 02/17/17 24.0 0.00 0.06
RIG 170217C00025000 C 02/17/17 25.0 0.00 0.02
RIG 170217P00001000 P 02/17/17 1.0 0.00 0.03
RIG 170217P00002000 P 02/17/17 2.0 0.00 0.03
RIG 170217P00003000 P 02/17/17 3.0 0.00 0.04
RIG 170217P00004000 P 02/17/17 4.0 0.00 0.04
RIG 170217P00005000 P 02/17/17 5.0 0.00 0.05
RIG 170217P00006000 P 02/17/17 6.0 0.00 0.06
RIG 170217P00007000 P 02/17/17 7.0 0.01 0.04
RIG 170217P00008000 P 02/17/17 8.0 0.05 0.06
RIG 170217P00009000 P 02/17/17 9.0 0.07 0.09
RIG 170217P00010000 P 02/17/17 10.0 0.14 0.15
RIG 170217P00011000 P 02/17/17 11.0 0.24 0.26
RIG 170217P00012000 P 02/17/17 12.0 0.42 0.44
RIG 170217P00013000 P 02/17/17 13.0 0.70 0.72
RIG 170217P00014000 P 02/17/17 14.0 1.10 1.13
RIG 170217P00015000 P 02/17/17 15.0 1.65 1.68
RIG 170217P00016000 P 02/17/17 16.0 2.32 2.37
RIG 170217P00017000 P 02/17/17 17.0 3.00 3.25
RIG 170217P00018000 P 02/17/17 18.0 3.80 4.80
RIG 170217P00019000 P 02/17/17 19.0 4.65 6.00
RIG 170217P00020000 P 02/17/17 20.0 5.50 6.50
RIG 170217P00021000 P 02/17/17 21.0 6.50 7.90
RIG 170217P00022000 P 02/17/17 22.0 7.40 8.85
RIG 170217P00023000 P 02/17/17 23.0 8.55 9.80
RIG 170217P00024000 P 02/17/17 24.0 9.55 10.85
RIG 170217P00025000 P 02/17/17 25.0 10.25 12.10
RIG 170519C00001000 C 05/19/17 1.0 12.20 13.50
RIG 170519C00002000 C 05/19/17 2.0 10.25 13.30
RIG 170519C00003000 C 05/19/17 3.0 9.25 12.45
RIG 170519C00004000 C 05/19/17 4.0 8.15 11.65
RIG 170519C00005000 C 05/19/17 5.0 7.45 9.95
RIG 170519C00006000 C 05/19/17 6.0 6.50 8.95
RIG 170519C00007000 C 05/19/17 7.0 5.50 8.00
RIG 170519C00008000 C 05/19/17 8.0 4.60 6.75
RIG 170519C00009000 C 05/19/17 9.0 5.15 5.75
RIG 170519C00010000 C 05/19/17 10.0 4.15 4.90
RIG 170519C00011000 C 05/19/17 11.0 3.80 4.10
RIG 170519C00012000 C 05/19/17 12.0 3.10 3.25
RIG 170519C00013000 C 05/19/17 13.0 2.49 2.57
RIG 170519C00014000 C 05/19/17 14.0 1.96 2.02
RIG 170519C00015000 C 05/19/17 15.0 1.51 1.56
RIG 170519C00016000 C 05/19/17 16.0 1.14 1.20
RIG 170519C00017000 C 05/19/17 17.0 0.84 0.90
RIG 170519C00018000 C 05/19/17 18.0 0.63 0.67
RIG 170519C00019000 C 05/19/17 19.0 0.46 0.50
RIG 170519C00020000 C 05/19/17 20.0 0.34 0.36
RIG 170519C00021000 C 05/19/17 21.0 0.25 0.26
RIG 170519P00001000 P 05/19/17 1.0 0.00 0.04
RIG 170519P00002000 P 05/19/17 2.0 0.00 0.04
RIG 170519P00003000 P 05/19/17 3.0 0.00 0.03
RIG 170519P00004000 P 05/19/17 4.0 0.00 0.10
RIG 170519P00005000 P 05/19/17 5.0 0.02 0.04
RIG 170519P00006000 P 05/19/17 6.0 0.06 0.07
RIG 170519P00007000 P 05/19/17 7.0 0.10 0.13
RIG 170519P00008000 P 05/19/17 8.0 0.18 0.20
RIG 170519P00009000 P 05/19/17 9.0 0.30 0.32
RIG 170519P00010000 P 05/19/17 10.0 0.44 0.48
RIG 170519P00011000 P 05/19/17 11.0 0.67 0.70
RIG 170519P00012000 P 05/19/17 12.0 0.96 0.99
RIG 170519P00013000 P 05/19/17 13.0 1.32 1.36
RIG 170519P00014000 P 05/19/17 14.0 1.78 1.82
RIG 170519P00015000 P 05/19/17 15.0 2.31 2.37
RIG 170519P00016000 P 05/19/17 16.0 2.93 3.05
RIG 170519P00017000 P 05/19/17 17.0 3.60 3.90
RIG 170519P00018000 P 05/19/17 18.0 4.25 4.65
RIG 170519P00019000 P 05/19/17 19.0 5.05 5.50
RIG 170519P00020000 P 05/19/17 20.0 5.85 6.50
RIG 170519P00021000 P 05/19/17 21.0 6.80 7.95
RIG 180119C00003000 C 01/19/18 3.0 10.50 11.50
RIG 180119C00005000 C 01/19/18 5.0 8.55 9.70
RIG 180119C00008000 C 01/19/18 8.0 6.70 7.10
RIG 180119C00010000 C 01/19/18 10.0 5.25 5.65
RIG 180119C00013000 C 01/19/18 13.0 3.50 3.75
RIG 180119C00015000 C 01/19/18 15.0 2.65 2.80
RIG 180119C00017000 C 01/19/18 17.0 1.90 2.05
RIG 180119C00020000 C 01/19/18 20.0 1.14 1.30
RIG 180119C00022000 C 01/19/18 22.0 0.81 0.87
RIG 180119C00025000 C 01/19/18 25.0 0.41 0.55
RIG 180119C00027000 C 01/19/18 27.0 0.20 0.45
RIG 180119C00030000 C 01/19/18 30.0 0.08 0.25
RIG 180119P00003000 P 01/19/18 3.0 0.05 0.22
RIG 180119P00005000 P 01/19/18 5.0 0.24 0.34
RIG 180119P00008000 P 01/19/18 8.0 0.72 0.79
RIG 180119P00010000 P 01/19/18 10.0 1.24 1.33
RIG 180119P00013000 P 01/19/18 13.0 2.42 2.48
RIG 180119P00015000 P 01/19/18 15.0 3.40 3.60
RIG 180119P00017000 P 01/19/18 17.0 4.70 4.90
RIG 180119P00020000 P 01/19/18 20.0 6.85 7.10
RIG 180119P00022000 P 01/19/18 22.0 8.45 8.90
RIG 180119P00025000 P 01/19/18 25.0 11.05 11.35
RIG 180119P00027000 P 01/19/18 27.0 12.85 13.35
RIG 180119P00030000 P 01/19/18 30.0 15.75 16.35
RIG 190118C00003000 C 01/18/19 3.0 10.40 13.60
RIG 190118C00005000 C 01/18/19 5.0 8.75 10.55
RIG 190118C00007000 C 01/18/19 7.0 7.65 8.40
RIG 190118C00010000 C 01/18/19 10.0 5.80 6.50
RIG 190118C00012000 C 01/18/19 12.0 4.60 5.40
RIG 190118C00015000 C 01/18/19 15.0 3.50 4.00
RIG 190118C00017000 C 01/18/19 17.0 3.00 3.25
RIG 190118C00020000 C 01/18/19 20.0 2.06 2.41
RIG 190118P00003000 P 01/18/19 3.0 0.20 0.34
RIG 190118P00005000 P 01/18/19 5.0 0.60 0.72
RIG 190118P00007000 P 01/18/19 7.0 1.09 1.22
RIG 190118P00010000 P 01/18/19 10.0 2.11 2.25
RIG 190118P00012000 P 01/18/19 12.0 3.00 3.25
RIG 190118P00015000 P 01/18/19 15.0 4.40 4.90
RIG 190118P00017000 P 01/18/19 17.0 5.65 6.20
RIG 190118P00020000 P 01/18/19 20.0 7.70 8.00

OPRA data is delayed 15 minutes.