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 (2016-05-06)Premium Content

Transocean Ltd (RIG)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160701C00002000 C 07/01/16 2.0 7.75 10.05
RIG 160701C00003000 C 07/01/16 3.0 6.25 8.95
RIG 160701C00003500 C 07/01/16 3.5 6.10 9.90
RIG 160701C00004000 C 07/01/16 4.0 5.25 7.85
RIG 160701C00004500 C 07/01/16 4.5 4.75 7.85
RIG 160701C00005000 C 07/01/16 5.0 4.25 6.55
RIG 160701C00005500 C 07/01/16 5.5 4.15 7.85
RIG 160701C00006000 C 07/01/16 6.0 3.20 5.85
RIG 160701C00006500 C 07/01/16 6.5 2.74 5.35
RIG 160701C00007000 C 07/01/16 7.0 2.55 6.25
RIG 160701C00007500 C 07/01/16 7.5 1.75 5.90
RIG 160701C00008000 C 07/01/16 8.0 1.26 5.05
RIG 160701C00008500 C 07/01/16 8.5 2.05 3.80
RIG 160701C00009000 C 07/01/16 9.0 0.31 2.79
RIG 160701C00009500 C 07/01/16 9.5 1.68 1.93
RIG 160701C00010000 C 07/01/16 10.0 1.26 1.44
RIG 160701C00010500 C 07/01/16 10.5 0.85 0.99
RIG 160701C00011000 C 07/01/16 11.0 0.53 0.60
RIG 160701C00011500 C 07/01/16 11.5 0.28 0.33
RIG 160701C00012000 C 07/01/16 12.0 0.13 0.14
RIG 160701C00012500 C 07/01/16 12.5 0.05 0.06
RIG 160701C00013000 C 07/01/16 13.0 0.01 0.04
RIG 160701C00013500 C 07/01/16 13.5 0.00 0.03
RIG 160701C00014000 C 07/01/16 14.0 0.00 0.02
RIG 160701C00014500 C 07/01/16 14.5 0.00 0.50
RIG 160701C00015000 C 07/01/16 15.0 0.00 0.34
RIG 160701C00015500 C 07/01/16 15.5 0.00 0.50
RIG 160701C00016000 C 07/01/16 16.0 0.00 0.50
RIG 160701C00016500 C 07/01/16 16.5 0.00 0.50
RIG 160701C00017000 C 07/01/16 17.0 0.00 0.50
RIG 160701C00017500 C 07/01/16 17.5 0.00 0.50
RIG 160701C00018000 C 07/01/16 18.0 0.00 0.50
RIG 160701C00018500 C 07/01/16 18.5 0.00 0.50
RIG 160701C00019000 C 07/01/16 19.0 0.00 0.50
RIG 160701C00019500 C 07/01/16 19.5 0.00 0.50
RIG 160701C00020000 C 07/01/16 20.0 0.00 1.70
RIG 160701C00020500 C 07/01/16 20.5 0.00 0.50
RIG 160701P00002000 P 07/01/16 2.0 0.00 0.50
RIG 160701P00003000 P 07/01/16 3.0 0.00 0.16
RIG 160701P00003500 P 07/01/16 3.5 0.00 0.50
RIG 160701P00004000 P 07/01/16 4.0 0.00 0.50
RIG 160701P00004500 P 07/01/16 4.5 0.00 0.50
RIG 160701P00005000 P 07/01/16 5.0 0.00 0.01
RIG 160701P00005500 P 07/01/16 5.5 0.00 0.01
RIG 160701P00006000 P 07/01/16 6.0 0.00 0.01
RIG 160701P00006500 P 07/01/16 6.5 0.00 0.01
RIG 160701P00007000 P 07/01/16 7.0 0.00 0.01
RIG 160701P00007500 P 07/01/16 7.5 0.00 0.01
RIG 160701P00008000 P 07/01/16 8.0 0.00 0.01
RIG 160701P00008500 P 07/01/16 8.5 0.00 0.04
RIG 160701P00009000 P 07/01/16 9.0 0.01 0.04
RIG 160701P00009500 P 07/01/16 9.5 0.04 0.08
RIG 160701P00010000 P 07/01/16 10.0 0.08 0.10
RIG 160701P00010500 P 07/01/16 10.5 0.14 0.19
RIG 160701P00011000 P 07/01/16 11.0 0.30 0.33
RIG 160701P00011500 P 07/01/16 11.5 0.53 0.58
RIG 160701P00012000 P 07/01/16 12.0 0.79 1.07
RIG 160701P00012500 P 07/01/16 12.5 1.03 1.47
RIG 160701P00013000 P 07/01/16 13.0 0.06 2.78
RIG 160701P00013500 P 07/01/16 13.5 0.54 4.25
RIG 160701P00014000 P 07/01/16 14.0 1.03 2.92
RIG 160701P00014500 P 07/01/16 14.5 1.35 5.25
RIG 160701P00015000 P 07/01/16 15.0 1.80 4.30
RIG 160701P00015500 P 07/01/16 15.5 2.51 4.60
RIG 160701P00016000 P 07/01/16 16.0 2.80 5.10
RIG 160701P00016500 P 07/01/16 16.5 3.15 5.45
RIG 160701P00017000 P 07/01/16 17.0 3.85 5.95
RIG 160701P00017500 P 07/01/16 17.5 4.30 8.25
RIG 160701P00018000 P 07/01/16 18.0 4.85 7.00
RIG 160701P00018500 P 07/01/16 18.5 5.45 9.25
RIG 160701P00019000 P 07/01/16 19.0 5.55 10.00
RIG 160701P00019500 P 07/01/16 19.5 6.15 10.50
RIG 160701P00020000 P 07/01/16 20.0 7.00 10.75
RIG 160701P00020500 P 07/01/16 20.5 7.60 11.25
RIG 160708C00002500 C 07/08/16 2.5 6.80 9.30
RIG 160708C00003000 C 07/08/16 3.0 6.20 10.55
RIG 160708C00003500 C 07/08/16 3.5 5.75 10.00
RIG 160708C00004000 C 07/08/16 4.0 5.25 8.00
RIG 160708C00004500 C 07/08/16 4.5 4.75 7.15
RIG 160708C00005000 C 07/08/16 5.0 4.25 6.65
RIG 160708C00005500 C 07/08/16 5.5 4.15 7.90
RIG 160708C00006000 C 07/08/16 6.0 3.20 5.85
RIG 160708C00006500 C 07/08/16 6.5 2.74 5.35
RIG 160708C00007000 C 07/08/16 7.0 2.25 6.25
RIG 160708C00007500 C 07/08/16 7.5 1.76 5.60
RIG 160708C00008000 C 07/08/16 8.0 1.26 3.60
RIG 160708C00008500 C 07/08/16 8.5 0.78 4.95
RIG 160708C00009000 C 07/08/16 9.0 0.33 4.05
RIG 160708C00009500 C 07/08/16 9.5 0.10 2.34
RIG 160708C00010000 C 07/08/16 10.0 1.27 1.55
RIG 160708C00010500 C 07/08/16 10.5 0.87 1.14
RIG 160708C00011000 C 07/08/16 11.0 0.64 0.82
RIG 160708C00011500 C 07/08/16 11.5 0.39 0.55
RIG 160708C00012000 C 07/08/16 12.0 0.22 0.32
RIG 160708C00012500 C 07/08/16 12.5 0.11 0.18
RIG 160708C00013000 C 07/08/16 13.0 0.04 0.12
RIG 160708C00013500 C 07/08/16 13.5 0.01 0.16
RIG 160708C00014000 C 07/08/16 14.0 0.00 0.10
RIG 160708C00014500 C 07/08/16 14.5 0.00 0.50
RIG 160708C00015000 C 07/08/16 15.0 0.00 0.34
RIG 160708C00015500 C 07/08/16 15.5 0.00 2.13
RIG 160708C00016000 C 07/08/16 16.0 0.00 0.23
RIG 160708C00016500 C 07/08/16 16.5 0.00 0.50
RIG 160708C00017000 C 07/08/16 17.0 0.00 0.50
RIG 160708C00017500 C 07/08/16 17.5 0.00 0.50
RIG 160708C00018000 C 07/08/16 18.0 0.00 2.13
RIG 160708C00018500 C 07/08/16 18.5 0.00 2.13
RIG 160708C00019000 C 07/08/16 19.0 0.00 0.50
RIG 160708C00019500 C 07/08/16 19.5 0.00 0.50
RIG 160708C00020000 C 07/08/16 20.0 0.00 0.50
RIG 160708C00020500 C 07/08/16 20.5 0.00 0.50
RIG 160708P00002500 P 07/08/16 2.5 0.00 0.51
RIG 160708P00003000 P 07/08/16 3.0 0.00 1.70
RIG 160708P00003500 P 07/08/16 3.5 0.00 2.13
RIG 160708P00004000 P 07/08/16 4.0 0.00 0.50
RIG 160708P00004500 P 07/08/16 4.5 0.00 1.70
RIG 160708P00005000 P 07/08/16 5.0 0.00 2.13
RIG 160708P00005500 P 07/08/16 5.5 0.00 0.50
RIG 160708P00006000 P 07/08/16 6.0 0.00 0.50
RIG 160708P00006500 P 07/08/16 6.5 0.00 2.13
RIG 160708P00007000 P 07/08/16 7.0 0.00 0.24
RIG 160708P00007500 P 07/08/16 7.5 0.00 2.14
RIG 160708P00008000 P 07/08/16 8.0 0.00 0.13
RIG 160708P00008500 P 07/08/16 8.5 0.00 0.50
RIG 160708P00009000 P 07/08/16 9.0 0.05 0.11
RIG 160708P00009500 P 07/08/16 9.5 0.06 0.14
RIG 160708P00010000 P 07/08/16 10.0 0.15 0.23
RIG 160708P00010500 P 07/08/16 10.5 0.25 0.40
RIG 160708P00011000 P 07/08/16 11.0 0.43 0.58
RIG 160708P00011500 P 07/08/16 11.5 0.61 0.86
RIG 160708P00012000 P 07/08/16 12.0 0.87 1.14
RIG 160708P00012500 P 07/08/16 12.5 0.00 2.90
RIG 160708P00013000 P 07/08/16 13.0 0.11 2.27
RIG 160708P00013500 P 07/08/16 13.5 0.27 4.30
RIG 160708P00014000 P 07/08/16 14.0 1.04 2.99
RIG 160708P00014500 P 07/08/16 14.5 1.35 5.30
RIG 160708P00015000 P 07/08/16 15.0 1.80 3.95
RIG 160708P00015500 P 07/08/16 15.5 2.30 6.25
RIG 160708P00016000 P 07/08/16 16.0 2.80 5.10
RIG 160708P00016500 P 07/08/16 16.5 3.35 5.60
RIG 160708P00017000 P 07/08/16 17.0 3.65 7.75
RIG 160708P00017500 P 07/08/16 17.5 4.35 8.25
RIG 160708P00018000 P 07/08/16 18.0 4.65 8.75
RIG 160708P00018500 P 07/08/16 18.5 5.35 9.25
RIG 160708P00019000 P 07/08/16 19.0 5.65 9.75
RIG 160708P00019500 P 07/08/16 19.5 6.15 10.25
RIG 160708P00020000 P 07/08/16 20.0 6.70 10.75
RIG 160708P00020500 P 07/08/16 20.5 7.60 11.25
RIG 160715C00001000 C 07/15/16 1.0 8.25 12.40
RIG 160715C00002000 C 07/15/16 2.0 7.25 11.35
RIG 160715C00002500 C 07/15/16 2.5 7.10 10.95
RIG 160715C00003000 C 07/15/16 3.0 6.25 8.65
RIG 160715C00003500 C 07/15/16 3.5 5.75 9.40
RIG 160715C00004000 C 07/15/16 4.0 5.25 8.05
RIG 160715C00004500 C 07/15/16 4.5 4.75 7.15
RIG 160715C00005000 C 07/15/16 5.0 4.25 7.05
RIG 160715C00005500 C 07/15/16 5.5 3.75 7.55
RIG 160715C00006000 C 07/15/16 6.0 3.20 6.05
RIG 160715C00006500 C 07/15/16 6.5 2.76 6.55
RIG 160715C00007000 C 07/15/16 7.0 2.27 6.05
RIG 160715C00007500 C 07/15/16 7.5 1.77 5.55
RIG 160715C00008000 C 07/15/16 8.0 1.29 5.00
RIG 160715C00008500 C 07/15/16 8.5 0.82 4.55
RIG 160715C00009000 C 07/15/16 9.0 1.77 2.59
RIG 160715C00009500 C 07/15/16 9.5 0.12 3.65
RIG 160715C00010000 C 07/15/16 10.0 1.46 1.55
RIG 160715C00010500 C 07/15/16 10.5 1.10 1.16
RIG 160715C00011000 C 07/15/16 11.0 0.79 0.84
RIG 160715C00011500 C 07/15/16 11.5 0.54 0.57
RIG 160715C00012000 C 07/15/16 12.0 0.35 0.38
RIG 160715C00012500 C 07/15/16 12.5 0.21 0.25
RIG 160715C00013000 C 07/15/16 13.0 0.13 0.15
RIG 160715C00013500 C 07/15/16 13.5 0.07 0.10
RIG 160715C00014000 C 07/15/16 14.0 0.04 0.08
RIG 160715C00014500 C 07/15/16 14.5 0.02 0.05
RIG 160715C00015000 C 07/15/16 15.0 0.01 0.03
RIG 160715C00015500 C 07/15/16 15.5 0.00 0.02
RIG 160715C00016000 C 07/15/16 16.0 0.00 0.14
RIG 160715C00016500 C 07/15/16 16.5 0.00 0.14
RIG 160715C00017000 C 07/15/16 17.0 0.00 0.13
RIG 160715C00017500 C 07/15/16 17.5 0.00 0.13
RIG 160715C00018000 C 07/15/16 18.0 0.00 0.13
RIG 160715C00018500 C 07/15/16 18.5 0.00 0.13
RIG 160715C00019000 C 07/15/16 19.0 0.00 0.13
RIG 160715C00019500 C 07/15/16 19.5 0.00 0.13
RIG 160715C00020000 C 07/15/16 20.0 0.00 0.13
RIG 160715C00020500 C 07/15/16 20.5 0.00 0.13
RIG 160715P00001000 P 07/15/16 1.0 0.00 0.13
RIG 160715P00002000 P 07/15/16 2.0 0.00 0.13
RIG 160715P00002500 P 07/15/16 2.5 0.00 0.13
RIG 160715P00003000 P 07/15/16 3.0 0.00 0.13
RIG 160715P00003500 P 07/15/16 3.5 0.00 0.13
RIG 160715P00004000 P 07/15/16 4.0 0.00 0.13
RIG 160715P00004500 P 07/15/16 4.5 0.00 0.13
RIG 160715P00005000 P 07/15/16 5.0 0.00 0.13
RIG 160715P00005500 P 07/15/16 5.5 0.00 0.13
RIG 160715P00006000 P 07/15/16 6.0 0.00 0.07
RIG 160715P00006500 P 07/15/16 6.5 0.00 0.04
RIG 160715P00007000 P 07/15/16 7.0 0.01 0.04
RIG 160715P00007500 P 07/15/16 7.5 0.02 0.05
RIG 160715P00008000 P 07/15/16 8.0 0.05 0.06
RIG 160715P00008500 P 07/15/16 8.5 0.07 0.09
RIG 160715P00009000 P 07/15/16 9.0 0.10 0.12
RIG 160715P00009500 P 07/15/16 9.5 0.16 0.19
RIG 160715P00010000 P 07/15/16 10.0 0.25 0.27
RIG 160715P00010500 P 07/15/16 10.5 0.38 0.41
RIG 160715P00011000 P 07/15/16 11.0 0.56 0.59
RIG 160715P00011500 P 07/15/16 11.5 0.80 0.86
RIG 160715P00012000 P 07/15/16 12.0 1.10 1.17
RIG 160715P00012500 P 07/15/16 12.5 0.94 2.90
RIG 160715P00013000 P 07/15/16 13.0 1.84 1.95
RIG 160715P00013500 P 07/15/16 13.5 1.86 3.05
RIG 160715P00014000 P 07/15/16 14.0 2.58 2.96
RIG 160715P00014500 P 07/15/16 14.5 1.52 3.45
RIG 160715P00015000 P 07/15/16 15.0 2.01 5.70
RIG 160715P00015500 P 07/15/16 15.5 2.51 6.30
RIG 160715P00016000 P 07/15/16 16.0 3.05 6.80
RIG 160715P00016500 P 07/15/16 16.5 3.50 7.30
RIG 160715P00017000 P 07/15/16 17.0 4.00 7.75
RIG 160715P00017500 P 07/15/16 17.5 4.50 8.25
RIG 160715P00018000 P 07/15/16 18.0 5.00 8.75
RIG 160715P00018500 P 07/15/16 18.5 5.50 7.60
RIG 160715P00019000 P 07/15/16 19.0 5.70 10.05
RIG 160715P00019500 P 07/15/16 19.5 6.20 10.55
RIG 160715P00020000 P 07/15/16 20.0 7.00 11.00
RIG 160715P00020500 P 07/15/16 20.5 7.60 11.25
RIG 160722C00002000 C 07/22/16 2.0 7.25 11.40
RIG 160722C00002500 C 07/22/16 2.5 6.75 11.00
RIG 160722C00003000 C 07/22/16 3.0 6.25 10.50
RIG 160722C00003500 C 07/22/16 3.5 5.75 9.95
RIG 160722C00004000 C 07/22/16 4.0 5.70 9.40
RIG 160722C00004500 C 07/22/16 4.5 4.75 8.90
RIG 160722C00005000 C 07/22/16 5.0 4.25 8.40
RIG 160722C00005500 C 07/22/16 5.5 3.85 6.55
RIG 160722C00006000 C 07/22/16 6.0 3.25 6.05
RIG 160722C00006500 C 07/22/16 6.5 2.79 5.35
RIG 160722C00007000 C 07/22/16 7.0 2.32 4.85
RIG 160722C00007500 C 07/22/16 7.5 1.83 5.95
RIG 160722C00008000 C 07/22/16 8.0 1.35 5.40
RIG 160722C00008500 C 07/22/16 8.5 0.88 3.35
RIG 160722C00009000 C 07/22/16 9.0 0.74 4.20
RIG 160722C00009500 C 07/22/16 9.5 0.20 3.70
RIG 160722C00010000 C 07/22/16 10.0 1.08 2.59
RIG 160722C00010500 C 07/22/16 10.5 0.98 1.64
RIG 160722C00011000 C 07/22/16 11.0 0.82 1.00
RIG 160722C00011500 C 07/22/16 11.5 0.61 0.69
RIG 160722C00012000 C 07/22/16 12.0 0.42 0.48
RIG 160722C00012500 C 07/22/16 12.5 0.30 0.33
RIG 160722C00013000 C 07/22/16 13.0 0.17 0.24
RIG 160722C00013500 C 07/22/16 13.5 0.02 0.50
RIG 160722C00014000 C 07/22/16 14.0 0.05 0.37
RIG 160722C00014500 C 07/22/16 14.5 0.00 0.50
RIG 160722C00015000 C 07/22/16 15.0 0.00 0.22
RIG 160722C00015500 C 07/22/16 15.5 0.00 0.50
RIG 160722C00016000 C 07/22/16 16.0 0.00 0.50
RIG 160722C00016500 C 07/22/16 16.5 0.00 0.50
RIG 160722C00017000 C 07/22/16 17.0 0.00 0.50
RIG 160722C00017500 C 07/22/16 17.5 0.00 0.50
RIG 160722C00018000 C 07/22/16 18.0 0.00 1.70
RIG 160722C00018500 C 07/22/16 18.5 0.00 0.50
RIG 160722C00019000 C 07/22/16 19.0 0.00 0.50
RIG 160722C00019500 C 07/22/16 19.5 0.00 0.50
RIG 160722C00020000 C 07/22/16 20.0 0.00 0.34
RIG 160722C00020500 C 07/22/16 20.5 0.00 0.50
RIG 160722P00002000 P 07/22/16 2.0 0.00 0.50
RIG 160722P00002500 P 07/22/16 2.5 0.00 0.50
RIG 160722P00003000 P 07/22/16 3.0 0.00 0.16
RIG 160722P00003500 P 07/22/16 3.5 0.00 0.50
RIG 160722P00004000 P 07/22/16 4.0 0.00 0.50
RIG 160722P00004500 P 07/22/16 4.5 0.00 1.70
RIG 160722P00005000 P 07/22/16 5.0 0.00 1.70
RIG 160722P00005500 P 07/22/16 5.5 0.00 1.70
RIG 160722P00006000 P 07/22/16 6.0 0.00 0.50
RIG 160722P00006500 P 07/22/16 6.5 0.00 0.50
RIG 160722P00007000 P 07/22/16 7.0 0.00 0.24
RIG 160722P00007500 P 07/22/16 7.5 0.00 0.50
RIG 160722P00008000 P 07/22/16 8.0 0.00 0.34
RIG 160722P00008500 P 07/22/16 8.5 0.05 0.35
RIG 160722P00009000 P 07/22/16 9.0 0.06 0.38
RIG 160722P00009500 P 07/22/16 9.5 0.10 0.31
RIG 160722P00010000 P 07/22/16 10.0 0.30 0.38
RIG 160722P00010500 P 07/22/16 10.5 0.45 0.58
RIG 160722P00011000 P 07/22/16 11.0 0.64 0.74
RIG 160722P00011500 P 07/22/16 11.5 0.81 1.01
RIG 160722P00012000 P 07/22/16 12.0 1.09 1.38
RIG 160722P00012500 P 07/22/16 12.5 1.32 2.03
RIG 160722P00013000 P 07/22/16 13.0 0.24 3.90
RIG 160722P00013500 P 07/22/16 13.5 0.65 3.10
RIG 160722P00014000 P 07/22/16 14.0 0.75 4.90
RIG 160722P00014500 P 07/22/16 14.5 1.20 3.90
RIG 160722P00015000 P 07/22/16 15.0 1.69 5.85
RIG 160722P00015500 P 07/22/16 15.5 2.25 6.25
RIG 160722P00016000 P 07/22/16 16.0 2.73 6.80
RIG 160722P00016500 P 07/22/16 16.5 3.10 7.30
RIG 160722P00017000 P 07/22/16 17.0 3.70 7.80
RIG 160722P00017500 P 07/22/16 17.5 4.20 8.30
RIG 160722P00018000 P 07/22/16 18.0 4.70 8.80
RIG 160722P00018500 P 07/22/16 18.5 5.15 9.30
RIG 160722P00019000 P 07/22/16 19.0 5.65 9.80
RIG 160722P00019500 P 07/22/16 19.5 6.25 10.30
RIG 160722P00020000 P 07/22/16 20.0 6.65 10.80
RIG 160722P00020500 P 07/22/16 20.5 7.15 11.30
RIG 160729C00003000 C 07/29/16 3.0 6.25 10.35
RIG 160729C00004000 C 07/29/16 4.0 5.60 8.05
RIG 160729C00005000 C 07/29/16 5.0 5.60 7.30
RIG 160729C00006000 C 07/29/16 6.0 3.25 7.40
RIG 160729C00006500 C 07/29/16 6.5 2.77 5.40
RIG 160729C00007000 C 07/29/16 7.0 3.05 6.40
RIG 160729C00007500 C 07/29/16 7.5 3.35 4.75
RIG 160729C00008000 C 07/29/16 8.0 2.87 4.25
RIG 160729C00008500 C 07/29/16 8.5 0.90 4.70
RIG 160729C00009000 C 07/29/16 9.0 0.49 3.10
RIG 160729C00009500 C 07/29/16 9.5 0.17 3.75
RIG 160729C00010000 C 07/29/16 10.0 1.50 1.78
RIG 160729C00010500 C 07/29/16 10.5 1.11 1.71
RIG 160729C00011000 C 07/29/16 11.0 0.93 1.05
RIG 160729C00011500 C 07/29/16 11.5 0.69 0.81
RIG 160729C00012000 C 07/29/16 12.0 0.51 0.56
RIG 160729C00012500 C 07/29/16 12.5 0.33 0.43
RIG 160729C00013000 C 07/29/16 13.0 0.22 0.49
RIG 160729C00013500 C 07/29/16 13.5 0.05 0.30
RIG 160729C00014000 C 07/29/16 14.0 0.01 0.33
RIG 160729C00014500 C 07/29/16 14.5 0.04 0.50
RIG 160729C00015000 C 07/29/16 15.0 0.01 0.24
RIG 160729C00015500 C 07/29/16 15.5 0.00 0.50
RIG 160729C00016000 C 07/29/16 16.0 0.00 0.23
RIG 160729C00016500 C 07/29/16 16.5 0.00 0.50
RIG 160729C00017000 C 07/29/16 17.0 0.00 0.50
RIG 160729C00017500 C 07/29/16 17.5 0.00 0.50
RIG 160729C00018000 C 07/29/16 18.0 0.00 0.50
RIG 160729C00018500 C 07/29/16 18.5 0.00 0.50
RIG 160729C00019000 C 07/29/16 19.0 0.00 0.50
RIG 160729C00019500 C 07/29/16 19.5 0.00 0.50
RIG 160729C00020000 C 07/29/16 20.0 0.00 0.50
RIG 160729C00020500 C 07/29/16 20.5 0.00 0.50
RIG 160729P00003000 P 07/29/16 3.0 0.00 0.50
RIG 160729P00004000 P 07/29/16 4.0 0.00 0.50
RIG 160729P00005000 P 07/29/16 5.0 0.00 0.50
RIG 160729P00006000 P 07/29/16 6.0 0.00 0.50
RIG 160729P00006500 P 07/29/16 6.5 0.00 0.50
RIG 160729P00007000 P 07/29/16 7.0 0.00 0.24
RIG 160729P00007500 P 07/29/16 7.5 0.00 0.50
RIG 160729P00008000 P 07/29/16 8.0 0.01 0.15
RIG 160729P00008500 P 07/29/16 8.5 0.03 0.38
RIG 160729P00009000 P 07/29/16 9.0 0.01 0.38
RIG 160729P00009500 P 07/29/16 9.5 0.26 0.34
RIG 160729P00010000 P 07/29/16 10.0 0.38 0.47
RIG 160729P00010500 P 07/29/16 10.5 0.50 0.65
RIG 160729P00011000 P 07/29/16 11.0 0.73 0.84
RIG 160729P00011500 P 07/29/16 11.5 0.97 1.11
RIG 160729P00012000 P 07/29/16 12.0 1.23 1.55
RIG 160729P00012500 P 07/29/16 12.5 1.01 2.11
RIG 160729P00013000 P 07/29/16 13.0 0.33 4.00
RIG 160729P00013500 P 07/29/16 13.5 0.75 4.40
RIG 160729P00014000 P 07/29/16 14.0 1.17 4.85
RIG 160729P00014500 P 07/29/16 14.5 1.25 5.40
RIG 160729P00015000 P 07/29/16 15.0 1.73 5.90
RIG 160729P00015500 P 07/29/16 15.5 2.21 6.30
RIG 160729P00016000 P 07/29/16 16.0 2.69 6.80
RIG 160729P00016500 P 07/29/16 16.5 3.15 7.35
RIG 160729P00017000 P 07/29/16 17.0 3.70 7.85
RIG 160729P00017500 P 07/29/16 17.5 4.20 8.30
RIG 160729P00018000 P 07/29/16 18.0 4.65 8.80
RIG 160729P00018500 P 07/29/16 18.5 5.15 9.30
RIG 160729P00019000 P 07/29/16 19.0 5.65 9.80
RIG 160729P00019500 P 07/29/16 19.5 6.25 10.30
RIG 160729P00020000 P 07/29/16 20.0 6.65 10.80
RIG 160729P00020500 P 07/29/16 20.5 7.15 11.30
RIG 160805C00002000 C 08/05/16 2.0 7.60 10.90
RIG 160805C00003000 C 08/05/16 3.0 6.25 10.35
RIG 160805C00004000 C 08/05/16 4.0 5.50 7.95
RIG 160805C00004500 C 08/05/16 4.5 4.75 7.45
RIG 160805C00005000 C 08/05/16 5.0 4.25 6.95
RIG 160805C00005500 C 08/05/16 5.5 3.75 7.75
RIG 160805C00006000 C 08/05/16 6.0 3.25 7.35
RIG 160805C00006500 C 08/05/16 6.5 2.76 6.55
RIG 160805C00007000 C 08/05/16 7.0 2.29 6.05
RIG 160805C00007500 C 08/05/16 7.5 1.81 5.95
RIG 160805C00008000 C 08/05/16 8.0 2.40 5.10
RIG 160805C00008500 C 08/05/16 8.5 0.96 4.65
RIG 160805C00009000 C 08/05/16 9.0 0.85 3.20
RIG 160805C00009500 C 08/05/16 9.5 1.64 2.73
RIG 160805C00010000 C 08/05/16 10.0 1.25 1.93
RIG 160805C00010500 C 08/05/16 10.5 1.26 1.68
RIG 160805C00011000 C 08/05/16 11.0 0.98 1.24
RIG 160805C00011500 C 08/05/16 11.5 0.73 0.97
RIG 160805C00012000 C 08/05/16 12.0 0.51 0.77
RIG 160805C00012500 C 08/05/16 12.5 0.39 0.55
RIG 160805C00013000 C 08/05/16 13.0 0.25 0.45
RIG 160805C00013500 C 08/05/16 13.5 0.16 0.40
RIG 160805C00014000 C 08/05/16 14.0 0.03 0.28
RIG 160805C00014500 C 08/05/16 14.5 0.00 0.50
RIG 160805C00015000 C 08/05/16 15.0 0.00 0.34
RIG 160805C00015500 C 08/05/16 15.5 0.00 0.50
RIG 160805C00016000 C 08/05/16 16.0 0.00 0.23
RIG 160805C00016500 C 08/05/16 16.5 0.00 0.50
RIG 160805C00017000 C 08/05/16 17.0 0.00 0.50
RIG 160805C00017500 C 08/05/16 17.5 0.00 0.50
RIG 160805C00018000 C 08/05/16 18.0 0.00 0.50
RIG 160805C00018500 C 08/05/16 18.5 0.00 0.50
RIG 160805C00019000 C 08/05/16 19.0 0.00 0.50
RIG 160805C00019500 C 08/05/16 19.5 0.00 0.50
RIG 160805C00020000 C 08/05/16 20.0 0.00 0.34
RIG 160805C00020500 C 08/05/16 20.5 0.00 0.50
RIG 160805P00002000 P 08/05/16 2.0 0.00 0.50
RIG 160805P00003000 P 08/05/16 3.0 0.00 0.16
RIG 160805P00004000 P 08/05/16 4.0 0.00 0.50
RIG 160805P00004500 P 08/05/16 4.5 0.00 0.50
RIG 160805P00005000 P 08/05/16 5.0 0.00 0.50
RIG 160805P00005500 P 08/05/16 5.5 0.00 0.50
RIG 160805P00006000 P 08/05/16 6.0 0.00 0.50
RIG 160805P00006500 P 08/05/16 6.5 0.00 0.50
RIG 160805P00007000 P 08/05/16 7.0 0.00 0.50
RIG 160805P00007500 P 08/05/16 7.5 0.00 0.50
RIG 160805P00008000 P 08/05/16 8.0 0.03 0.24
RIG 160805P00008500 P 08/05/16 8.5 0.02 0.61
RIG 160805P00009000 P 08/05/16 9.0 0.10 0.38
RIG 160805P00009500 P 08/05/16 9.5 0.28 0.53
RIG 160805P00010000 P 08/05/16 10.0 0.42 0.62
RIG 160805P00010500 P 08/05/16 10.5 0.58 0.79
RIG 160805P00011000 P 08/05/16 11.0 0.78 0.99
RIG 160805P00011500 P 08/05/16 11.5 1.01 1.86
RIG 160805P00012000 P 08/05/16 12.0 1.33 1.55
RIG 160805P00012500 P 08/05/16 12.5 0.04 3.65
RIG 160805P00013000 P 08/05/16 13.0 1.03 4.05
RIG 160805P00013500 P 08/05/16 13.5 0.79 4.45
RIG 160805P00014000 P 08/05/16 14.0 1.20 4.90
RIG 160805P00014500 P 08/05/16 14.5 1.65 5.35
RIG 160805P00015000 P 08/05/16 15.0 2.10 5.85
RIG 160805P00015500 P 08/05/16 15.5 2.56 6.35
RIG 160805P00016000 P 08/05/16 16.0 3.05 6.85
RIG 160805P00016500 P 08/05/16 16.5 3.55 7.30
RIG 160805P00017000 P 08/05/16 17.0 3.65 7.80
RIG 160805P00017500 P 08/05/16 17.5 4.50 8.30
RIG 160805P00018000 P 08/05/16 18.0 5.00 8.80
RIG 160805P00018500 P 08/05/16 18.5 5.50 9.30
RIG 160805P00019000 P 08/05/16 19.0 6.00 9.80
RIG 160805P00019500 P 08/05/16 19.5 6.50 10.30
RIG 160805P00020000 P 08/05/16 20.0 7.00 10.80
RIG 160805P00020500 P 08/05/16 20.5 7.15 11.30
RIG 160819C00001000 C 08/19/16 1.0 8.60 11.90
RIG 160819C00002000 C 08/19/16 2.0 7.25 11.40
RIG 160819C00003000 C 08/19/16 3.0 6.25 10.40
RIG 160819C00004000 C 08/19/16 4.0 5.25 7.95
RIG 160819C00005000 C 08/19/16 5.0 4.50 6.95
RIG 160819C00006000 C 08/19/16 6.0 4.80 7.40
RIG 160819C00007000 C 08/19/16 7.0 3.50 4.90
RIG 160819C00008000 C 08/19/16 8.0 3.05 3.95
RIG 160819C00009000 C 08/19/16 9.0 2.48 2.76
RIG 160819C00010000 C 08/19/16 10.0 1.79 1.89
RIG 160819C00011000 C 08/19/16 11.0 1.20 1.25
RIG 160819C00012000 C 08/19/16 12.0 0.76 0.77
RIG 160819C00013000 C 08/19/16 13.0 0.43 0.46
RIG 160819C00014000 C 08/19/16 14.0 0.25 0.27
RIG 160819C00015000 C 08/19/16 15.0 0.13 0.15
RIG 160819C00016000 C 08/19/16 16.0 0.07 0.09
RIG 160819C00017000 C 08/19/16 17.0 0.03 0.05
RIG 160819C00018000 C 08/19/16 18.0 0.01 0.03
RIG 160819C00019000 C 08/19/16 19.0 0.00 0.11
RIG 160819C00020000 C 08/19/16 20.0 0.00 0.09
RIG 160819C00021000 C 08/19/16 21.0 0.00 0.06
RIG 160819C00022000 C 08/19/16 22.0 0.00 0.05
RIG 160819C00023000 C 08/19/16 23.0 0.00 0.05
RIG 160819C00024000 C 08/19/16 24.0 0.00 0.05
RIG 160819C00025000 C 08/19/16 25.0 0.00 0.04
RIG 160819P00001000 P 08/19/16 1.0 0.00 0.04
RIG 160819P00002000 P 08/19/16 2.0 0.00 0.04
RIG 160819P00003000 P 08/19/16 3.0 0.00 0.04
RIG 160819P00004000 P 08/19/16 4.0 0.00 0.04
RIG 160819P00005000 P 08/19/16 5.0 0.01 0.03
RIG 160819P00006000 P 08/19/16 6.0 0.04 0.06
RIG 160819P00007000 P 08/19/16 7.0 0.09 0.12
RIG 160819P00008000 P 08/19/16 8.0 0.18 0.21
RIG 160819P00009000 P 08/19/16 9.0 0.35 0.38
RIG 160819P00010000 P 08/19/16 10.0 0.61 0.65
RIG 160819P00011000 P 08/19/16 11.0 1.02 1.04
RIG 160819P00012000 P 08/19/16 12.0 1.56 1.60
RIG 160819P00013000 P 08/19/16 13.0 2.10 2.44
RIG 160819P00014000 P 08/19/16 14.0 2.68 3.65
RIG 160819P00015000 P 08/19/16 15.0 3.45 5.90
RIG 160819P00016000 P 08/19/16 16.0 4.30 5.65
RIG 160819P00017000 P 08/19/16 17.0 5.20 6.70
RIG 160819P00018000 P 08/19/16 18.0 6.15 7.70
RIG 160819P00019000 P 08/19/16 19.0 6.00 9.80
RIG 160819P00020000 P 08/19/16 20.0 8.00 9.70
RIG 160819P00021000 P 08/19/16 21.0 7.65 11.80
RIG 160819P00022000 P 08/19/16 22.0 8.65 12.35
RIG 160819P00023000 P 08/19/16 23.0 9.65 13.80
RIG 160819P00024000 P 08/19/16 24.0 10.65 14.80
RIG 160819P00025000 P 08/19/16 25.0 11.65 15.35
RIG 161118C00002000 C 11/18/16 2.0 7.25 11.40
RIG 161118C00003000 C 11/18/16 3.0 6.25 10.45
RIG 161118C00004000 C 11/18/16 4.0 5.25 9.30
RIG 161118C00005000 C 11/18/16 5.0 4.25 8.45
RIG 161118C00006000 C 11/18/16 6.0 3.30 7.50
RIG 161118C00007000 C 11/18/16 7.0 2.90 6.65
RIG 161118C00008000 C 11/18/16 8.0 3.35 4.20
RIG 161118C00009000 C 11/18/16 9.0 2.87 3.30
RIG 161118C00010000 C 11/18/16 10.0 2.23 2.48
RIG 161118C00011000 C 11/18/16 11.0 1.79 1.94
RIG 161118C00012000 C 11/18/16 12.0 1.35 1.42
RIG 161118C00013000 C 11/18/16 13.0 0.99 1.07
RIG 161118C00014000 C 11/18/16 14.0 0.71 0.78
RIG 161118C00015000 C 11/18/16 15.0 0.49 0.55
RIG 161118C00016000 C 11/18/16 16.0 0.33 0.39
RIG 161118C00017000 C 11/18/16 17.0 0.22 0.27
RIG 161118C00018000 C 11/18/16 18.0 0.14 0.19
RIG 161118C00019000 C 11/18/16 19.0 0.09 0.14
RIG 161118C00020000 C 11/18/16 20.0 0.03 0.10
RIG 161118C00021000 C 11/18/16 21.0 0.02 0.07
RIG 161118P00002000 P 11/18/16 2.0 0.00 0.04
RIG 161118P00003000 P 11/18/16 3.0 0.02 0.06
RIG 161118P00004000 P 11/18/16 4.0 0.05 0.09
RIG 161118P00005000 P 11/18/16 5.0 0.11 0.19
RIG 161118P00006000 P 11/18/16 6.0 0.20 0.26
RIG 161118P00007000 P 11/18/16 7.0 0.34 0.40
RIG 161118P00008000 P 11/18/16 8.0 0.57 0.66
RIG 161118P00009000 P 11/18/16 9.0 0.83 0.99
RIG 161118P00010000 P 11/18/16 10.0 1.20 1.36
RIG 161118P00011000 P 11/18/16 11.0 1.65 1.85
RIG 161118P00012000 P 11/18/16 12.0 2.21 2.37
RIG 161118P00013000 P 11/18/16 13.0 2.76 3.05
RIG 161118P00014000 P 11/18/16 14.0 3.50 3.95
RIG 161118P00015000 P 11/18/16 15.0 4.25 4.75
RIG 161118P00016000 P 11/18/16 16.0 4.85 5.65
RIG 161118P00017000 P 11/18/16 17.0 4.00 8.20
RIG 161118P00018000 P 11/18/16 18.0 4.95 9.10
RIG 161118P00019000 P 11/18/16 19.0 5.90 10.05
RIG 161118P00020000 P 11/18/16 20.0 8.35 9.30
RIG 161118P00021000 P 11/18/16 21.0 9.35 10.55
RIG 170120C00003000 C 01/20/17 3.0 6.25 8.80
RIG 170120C00004000 C 01/20/17 4.0 5.75 9.40
RIG 170120C00005000 C 01/20/17 5.0 4.35 8.50
RIG 170120C00006000 C 01/20/17 6.0 3.45 7.60
RIG 170120C00007000 C 01/20/17 7.0 3.00 6.80
RIG 170120C00008000 C 01/20/17 8.0 3.55 5.15
RIG 170120C00009000 C 01/20/17 9.0 3.10 3.35
RIG 170120C00010000 C 01/20/17 10.0 2.51 2.84
RIG 170120C00011000 C 01/20/17 11.0 2.06 2.37
RIG 170120C00012000 C 01/20/17 12.0 1.60 1.92
RIG 170120C00013000 C 01/20/17 13.0 1.19 1.44
RIG 170120C00014000 C 01/20/17 14.0 0.91 1.13
RIG 170120C00015000 C 01/20/17 15.0 0.73 0.88
RIG 170120C00016000 C 01/20/17 16.0 0.55 0.69
RIG 170120C00017000 C 01/20/17 17.0 0.40 0.53
RIG 170120C00018000 C 01/20/17 18.0 0.30 0.44
RIG 170120C00019000 C 01/20/17 19.0 0.19 0.31
RIG 170120C00020000 C 01/20/17 20.0 0.16 0.26
RIG 170120C00021000 C 01/20/17 21.0 0.12 0.18
RIG 170120C00022000 C 01/20/17 22.0 0.08 0.14
RIG 170120C00023000 C 01/20/17 23.0 0.06 0.11
RIG 170120C00025000 C 01/20/17 25.0 0.04 0.06
RIG 170120C00027000 C 01/20/17 27.0 0.02 0.04
RIG 170120C00030000 C 01/20/17 30.0 0.00 0.05
RIG 170120C00032000 C 01/20/17 32.0 0.00 0.09
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.04
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.07
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.04
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.05
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.03
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.01
RIG 170120P00003000 P 01/20/17 3.0 0.06 0.09
RIG 170120P00004000 P 01/20/17 4.0 0.12 0.19
RIG 170120P00005000 P 01/20/17 5.0 0.22 0.26
RIG 170120P00006000 P 01/20/17 6.0 0.35 0.45
RIG 170120P00007000 P 01/20/17 7.0 0.54 0.61
RIG 170120P00008000 P 01/20/17 8.0 0.79 0.98
RIG 170120P00009000 P 01/20/17 9.0 1.14 1.31
RIG 170120P00010000 P 01/20/17 10.0 1.50 1.75
RIG 170120P00011000 P 01/20/17 11.0 1.99 2.18
RIG 170120P00012000 P 01/20/17 12.0 2.57 2.73
RIG 170120P00013000 P 01/20/17 13.0 3.20 3.45
RIG 170120P00014000 P 01/20/17 14.0 3.80 4.15
RIG 170120P00015000 P 01/20/17 15.0 4.55 4.75
RIG 170120P00016000 P 01/20/17 16.0 5.05 5.85
RIG 170120P00017000 P 01/20/17 17.0 5.85 6.85
RIG 170120P00018000 P 01/20/17 18.0 5.15 8.90
RIG 170120P00019000 P 01/20/17 19.0 6.05 9.90
RIG 170120P00020000 P 01/20/17 20.0 7.00 10.95
RIG 170120P00021000 P 01/20/17 21.0 7.95 12.00
RIG 170120P00022000 P 01/20/17 22.0 9.00 13.00
RIG 170120P00023000 P 01/20/17 23.0 10.00 14.05
RIG 170120P00025000 P 01/20/17 25.0 11.85 15.95
RIG 170120P00027000 P 01/20/17 27.0 13.80 17.95
RIG 170120P00030000 P 01/20/17 30.0 16.80 20.95
RIG 170120P00032000 P 01/20/17 32.0 18.80 22.95
RIG 170120P00035000 P 01/20/17 35.0 21.75 25.90
RIG 170120P00037000 P 01/20/17 37.0 23.75 27.05
RIG 170120P00040000 P 01/20/17 40.0 27.50 30.90
RIG 170120P00042000 P 01/20/17 42.0 28.75 32.05
RIG 170120P00045000 P 01/20/17 45.0 31.70 35.85
RIG 170120P00050000 P 01/20/17 50.0 36.50 41.20
RIG 170217C00001000 C 02/17/17 1.0 8.25 12.40
RIG 170217C00002000 C 02/17/17 2.0 7.25 11.45
RIG 170217C00003000 C 02/17/17 3.0 6.25 10.30
RIG 170217C00004000 C 02/17/17 4.0 6.00 8.90
RIG 170217C00005000 C 02/17/17 5.0 6.00 7.20
RIG 170217C00006000 C 02/17/17 6.0 5.10 6.20
RIG 170217C00007000 C 02/17/17 7.0 4.30 5.20
RIG 170217C00008000 C 02/17/17 8.0 3.80 4.30
RIG 170217C00009000 C 02/17/17 9.0 3.10 3.70
RIG 170217C00010000 C 02/17/17 10.0 2.47 3.10
RIG 170217C00011000 C 02/17/17 11.0 2.15 2.40
RIG 170217C00012000 C 02/17/17 12.0 1.69 1.95
RIG 170217C00013000 C 02/17/17 13.0 1.35 1.57
RIG 170217C00014000 C 02/17/17 14.0 1.04 1.17
RIG 170217C00015000 C 02/17/17 15.0 0.80 1.02
RIG 170217C00016000 C 02/17/17 16.0 0.62 0.81
RIG 170217C00017000 C 02/17/17 17.0 0.46 0.62
RIG 170217C00018000 C 02/17/17 18.0 0.35 0.45
RIG 170217C00019000 C 02/17/17 19.0 0.24 0.39
RIG 170217C00020000 C 02/17/17 20.0 0.20 0.29
RIG 170217C00021000 C 02/17/17 21.0 0.14 0.25
RIG 170217C00022000 C 02/17/17 22.0 0.10 0.16
RIG 170217C00023000 C 02/17/17 23.0 0.07 0.13
RIG 170217P00001000 P 02/17/17 1.0 0.00 0.04
RIG 170217P00002000 P 02/17/17 2.0 0.00 0.09
RIG 170217P00003000 P 02/17/17 3.0 0.07 0.12
RIG 170217P00004000 P 02/17/17 4.0 0.14 0.21
RIG 170217P00005000 P 02/17/17 5.0 0.25 0.32
RIG 170217P00006000 P 02/17/17 6.0 0.41 0.49
RIG 170217P00007000 P 02/17/17 7.0 0.60 0.79
RIG 170217P00008000 P 02/17/17 8.0 0.86 1.03
RIG 170217P00009000 P 02/17/17 9.0 1.25 1.46
RIG 170217P00010000 P 02/17/17 10.0 1.60 1.89
RIG 170217P00011000 P 02/17/17 11.0 2.12 2.41
RIG 170217P00012000 P 02/17/17 12.0 2.60 2.99
RIG 170217P00013000 P 02/17/17 13.0 3.05 3.70
RIG 170217P00014000 P 02/17/17 14.0 3.65 4.45
RIG 170217P00015000 P 02/17/17 15.0 4.40 5.25
RIG 170217P00016000 P 02/17/17 16.0 5.20 6.05
RIG 170217P00017000 P 02/17/17 17.0 6.00 6.95
RIG 170217P00018000 P 02/17/17 18.0 6.85 7.90
RIG 170217P00019000 P 02/17/17 19.0 7.75 8.80
RIG 170217P00020000 P 02/17/17 20.0 8.65 10.00
RIG 170217P00021000 P 02/17/17 21.0 9.60 10.65
RIG 170217P00022000 P 02/17/17 22.0 10.25 11.60
RIG 170217P00023000 P 02/17/17 23.0 11.35 14.00
RIG 180119C00003000 C 01/19/18 3.0 6.10 10.60
RIG 180119C00005000 C 01/19/18 5.0 6.00 7.90
RIG 180119C00008000 C 01/19/18 8.0 4.05 5.85
RIG 180119C00010000 C 01/19/18 10.0 3.25 3.75
RIG 180119C00013000 C 01/19/18 13.0 2.25 2.62
RIG 180119C00015000 C 01/19/18 15.0 1.50 2.20
RIG 180119C00017000 C 01/19/18 17.0 0.90 1.63
RIG 180119C00020000 C 01/19/18 20.0 0.60 1.03
RIG 180119C00022000 C 01/19/18 22.0 0.56 0.76
RIG 180119C00025000 C 01/19/18 25.0 0.21 1.00
RIG 180119C00027000 C 01/19/18 27.0 0.05 0.83
RIG 180119C00030000 C 01/19/18 30.0 0.05 0.25
RIG 180119P00003000 P 01/19/18 3.0 0.10 0.55
RIG 180119P00005000 P 01/19/18 5.0 0.70 0.96
RIG 180119P00008000 P 01/19/18 8.0 1.88 1.95
RIG 180119P00010000 P 01/19/18 10.0 2.70 3.00
RIG 180119P00013000 P 01/19/18 13.0 4.45 5.00
RIG 180119P00015000 P 01/19/18 15.0 4.90 7.00
RIG 180119P00017000 P 01/19/18 17.0 6.25 8.90
RIG 180119P00020000 P 01/19/18 20.0 8.50 11.55
RIG 180119P00022000 P 01/19/18 22.0 10.15 13.40
RIG 180119P00025000 P 01/19/18 25.0 14.05 16.55
RIG 180119P00027000 P 01/19/18 27.0 14.00 18.50
RIG 180119P00030000 P 01/19/18 30.0 16.70 19.50

OPRA data is delayed 15 minutes.