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 (2015-02-06)Premium Content

Transocean Ltd (RIG)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150306C00008000 C 03/06/15 8.0 8.30 8.85
RIG 150306C00008500 C 03/06/15 8.5 7.75 8.35
RIG 150306C00009000 C 03/06/15 9.0 7.25 7.85
RIG 150306C00009500 C 03/06/15 9.5 6.75 7.35
RIG 150306C00010000 C 03/06/15 10.0 6.25 6.85
RIG 150306C00010500 C 03/06/15 10.5 5.75 6.35
RIG 150306C00011000 C 03/06/15 11.0 5.25 5.85
RIG 150306C00011500 C 03/06/15 11.5 4.75 5.35
RIG 150306C00012000 C 03/06/15 12.0 4.25 4.85
RIG 150306C00012500 C 03/06/15 12.5 3.75 4.35
RIG 150306C00013000 C 03/06/15 13.0 3.25 3.85
RIG 150306C00013500 C 03/06/15 13.5 2.77 3.30
RIG 150306C00014000 C 03/06/15 14.0 2.31 2.80
RIG 150306C00014500 C 03/06/15 14.5 1.78 2.28
RIG 150306C00015000 C 03/06/15 15.0 1.29 1.64
RIG 150306C00015500 C 03/06/15 15.5 0.88 1.06
RIG 150306C00016000 C 03/06/15 16.0 0.52 0.61
RIG 150306C00016500 C 03/06/15 16.5 0.18 0.23
RIG 150306C00017000 C 03/06/15 17.0 0.03 0.05
RIG 150306C00017500 C 03/06/15 17.5 0.01 0.05
RIG 150306C00018000 C 03/06/15 18.0 0.00 0.02
RIG 150306C00018500 C 03/06/15 18.5 0.00 0.01
RIG 150306C00019000 C 03/06/15 19.0 0.00 0.01
RIG 150306C00019500 C 03/06/15 19.5 0.00 0.05
RIG 150306C00020000 C 03/06/15 20.0 0.00 0.05
RIG 150306C00020500 C 03/06/15 20.5 0.00 0.05
RIG 150306C00021000 C 03/06/15 21.0 0.00 0.05
RIG 150306C00021500 C 03/06/15 21.5 0.00 0.05
RIG 150306C00022000 C 03/06/15 22.0 0.00 0.05
RIG 150306C00022500 C 03/06/15 22.5 0.00 0.05
RIG 150306C00023000 C 03/06/15 23.0 0.00 0.05
RIG 150306C00023500 C 03/06/15 23.5 0.00 0.05
RIG 150306C00024000 C 03/06/15 24.0 0.00 0.05
RIG 150306C00024500 C 03/06/15 24.5 0.00 0.05
RIG 150306C00025000 C 03/06/15 25.0 0.00 0.05
RIG 150306C00025500 C 03/06/15 25.5 0.00 0.05
RIG 150306C00026000 C 03/06/15 26.0 0.00 0.05
RIG 150306C00026500 C 03/06/15 26.5 0.00 0.05
RIG 150306C00027000 C 03/06/15 27.0 0.00 0.05
RIG 150306C00027500 C 03/06/15 27.5 0.00 0.05
RIG 150306C00028000 C 03/06/15 28.0 0.00 0.05
RIG 150306C00028500 C 03/06/15 28.5 0.00 0.05
RIG 150306P00008000 P 03/06/15 8.0 0.00 0.05
RIG 150306P00008500 P 03/06/15 8.5 0.00 0.05
RIG 150306P00009000 P 03/06/15 9.0 0.00 0.05
RIG 150306P00009500 P 03/06/15 9.5 0.00 0.05
RIG 150306P00010000 P 03/06/15 10.0 0.00 0.05
RIG 150306P00010500 P 03/06/15 10.5 0.00 0.05
RIG 150306P00011000 P 03/06/15 11.0 0.00 0.05
RIG 150306P00011500 P 03/06/15 11.5 0.00 0.05
RIG 150306P00012000 P 03/06/15 12.0 0.00 0.05
RIG 150306P00012500 P 03/06/15 12.5 0.00 0.01
RIG 150306P00013000 P 03/06/15 13.0 0.00 0.01
RIG 150306P00013500 P 03/06/15 13.5 0.00 0.01
RIG 150306P00014000 P 03/06/15 14.0 0.00 0.01
RIG 150306P00014500 P 03/06/15 14.5 0.00 0.01
RIG 150306P00015000 P 03/06/15 15.0 0.00 0.06
RIG 150306P00015500 P 03/06/15 15.5 0.00 0.05
RIG 150306P00016000 P 03/06/15 16.0 0.05 0.06
RIG 150306P00016500 P 03/06/15 16.5 0.18 0.20
RIG 150306P00017000 P 03/06/15 17.0 0.46 0.68
RIG 150306P00017500 P 03/06/15 17.5 0.91 1.14
RIG 150306P00018000 P 03/06/15 18.0 1.40 1.65
RIG 150306P00018500 P 03/06/15 18.5 1.75 2.26
RIG 150306P00019000 P 03/06/15 19.0 2.22 2.65
RIG 150306P00019500 P 03/06/15 19.5 2.73 3.15
RIG 150306P00020000 P 03/06/15 20.0 3.20 3.65
RIG 150306P00020500 P 03/06/15 20.5 3.70 4.15
RIG 150306P00021000 P 03/06/15 21.0 4.20 4.65
RIG 150306P00021500 P 03/06/15 21.5 4.70 5.20
RIG 150306P00022000 P 03/06/15 22.0 5.20 5.70
RIG 150306P00022500 P 03/06/15 22.5 5.70 6.20
RIG 150306P00023000 P 03/06/15 23.0 6.20 6.65
RIG 150306P00023500 P 03/06/15 23.5 6.70 7.20
RIG 150306P00024000 P 03/06/15 24.0 7.15 7.75
RIG 150306P00024500 P 03/06/15 24.5 7.70 8.25
RIG 150306P00025000 P 03/06/15 25.0 8.20 8.75
RIG 150306P00025500 P 03/06/15 25.5 8.60 9.25
RIG 150306P00026000 P 03/06/15 26.0 9.10 9.65
RIG 150306P00026500 P 03/06/15 26.5 9.55 10.40
RIG 150306P00027000 P 03/06/15 27.0 10.10 10.65
RIG 150306P00027500 P 03/06/15 27.5 10.45 11.25
RIG 150306P00028000 P 03/06/15 28.0 11.10 11.70
RIG 150306P00028500 P 03/06/15 28.5 11.65 12.20
RIG 150313C00008000 C 03/13/15 8.0 8.30 8.85
RIG 150313C00009000 C 03/13/15 9.0 7.25 7.80
RIG 150313C00009500 C 03/13/15 9.5 6.75 7.30
RIG 150313C00010000 C 03/13/15 10.0 6.25 6.80
RIG 150313C00010500 C 03/13/15 10.5 5.75 6.30
RIG 150313C00011000 C 03/13/15 11.0 5.25 5.80
RIG 150313C00011500 C 03/13/15 11.5 4.75 5.35
RIG 150313C00012000 C 03/13/15 12.0 4.25 4.80
RIG 150313C00012500 C 03/13/15 12.5 3.75 4.35
RIG 150313C00013000 C 03/13/15 13.0 3.25 3.85
RIG 150313C00013500 C 03/13/15 13.5 2.77 3.35
RIG 150313C00014000 C 03/13/15 14.0 2.32 2.81
RIG 150313C00014500 C 03/13/15 14.5 1.80 2.36
RIG 150313C00015000 C 03/13/15 15.0 1.39 1.88
RIG 150313C00015500 C 03/13/15 15.5 1.08 1.44
RIG 150313C00016000 C 03/13/15 16.0 0.74 0.85
RIG 150313C00016500 C 03/13/15 16.5 0.42 0.53
RIG 150313C00017000 C 03/13/15 17.0 0.26 0.30
RIG 150313C00017500 C 03/13/15 17.5 0.13 0.16
RIG 150313C00018000 C 03/13/15 18.0 0.05 0.10
RIG 150313C00018500 C 03/13/15 18.5 0.02 0.04
RIG 150313C00019000 C 03/13/15 19.0 0.00 0.08
RIG 150313C00019500 C 03/13/15 19.5 0.00 0.06
RIG 150313C00020000 C 03/13/15 20.0 0.00 0.06
RIG 150313C00020500 C 03/13/15 20.5 0.00 0.02
RIG 150313C00021000 C 03/13/15 21.0 0.00 0.02
RIG 150313C00021500 C 03/13/15 21.5 0.00 0.05
RIG 150313C00022000 C 03/13/15 22.0 0.00 0.05
RIG 150313C00022500 C 03/13/15 22.5 0.00 0.05
RIG 150313C00023000 C 03/13/15 23.0 0.00 0.05
RIG 150313C00023500 C 03/13/15 23.5 0.00 0.05
RIG 150313C00024000 C 03/13/15 24.0 0.00 0.05
RIG 150313C00024500 C 03/13/15 24.5 0.00 0.05
RIG 150313C00025000 C 03/13/15 25.0 0.00 0.05
RIG 150313C00025500 C 03/13/15 25.5 0.00 0.05
RIG 150313C00026000 C 03/13/15 26.0 0.00 0.05
RIG 150313C00026500 C 03/13/15 26.5 0.00 0.05
RIG 150313C00027000 C 03/13/15 27.0 0.00 0.05
RIG 150313C00027500 C 03/13/15 27.5 0.00 0.05
RIG 150313C00028000 C 03/13/15 28.0 0.00 0.05
RIG 150313C00028500 C 03/13/15 28.5 0.00 0.05
RIG 150313P00008000 P 03/13/15 8.0 0.00 0.05
RIG 150313P00009000 P 03/13/15 9.0 0.00 0.05
RIG 150313P00009500 P 03/13/15 9.5 0.00 0.05
RIG 150313P00010000 P 03/13/15 10.0 0.00 0.05
RIG 150313P00010500 P 03/13/15 10.5 0.00 0.05
RIG 150313P00011000 P 03/13/15 11.0 0.00 0.06
RIG 150313P00011500 P 03/13/15 11.5 0.00 0.02
RIG 150313P00012000 P 03/13/15 12.0 0.00 0.06
RIG 150313P00012500 P 03/13/15 12.5 0.00 0.06
RIG 150313P00013000 P 03/13/15 13.0 0.00 0.07
RIG 150313P00013500 P 03/13/15 13.5 0.00 0.05
RIG 150313P00014000 P 03/13/15 14.0 0.04 0.06
RIG 150313P00014500 P 03/13/15 14.5 0.05 0.12
RIG 150313P00015000 P 03/13/15 15.0 0.11 0.14
RIG 150313P00015500 P 03/13/15 15.5 0.19 0.23
RIG 150313P00016000 P 03/13/15 16.0 0.32 0.40
RIG 150313P00016500 P 03/13/15 16.5 0.50 0.57
RIG 150313P00017000 P 03/13/15 17.0 0.75 0.86
RIG 150313P00017500 P 03/13/15 17.5 1.09 1.37
RIG 150313P00018000 P 03/13/15 18.0 1.45 1.88
RIG 150313P00018500 P 03/13/15 18.5 1.85 2.31
RIG 150313P00019000 P 03/13/15 19.0 2.30 2.79
RIG 150313P00019500 P 03/13/15 19.5 2.73 3.35
RIG 150313P00020000 P 03/13/15 20.0 3.25 3.80
RIG 150313P00020500 P 03/13/15 20.5 3.75 4.30
RIG 150313P00021000 P 03/13/15 21.0 4.25 4.80
RIG 150313P00021500 P 03/13/15 21.5 4.75 5.35
RIG 150313P00022000 P 03/13/15 22.0 5.25 5.85
RIG 150313P00022500 P 03/13/15 22.5 5.75 6.35
RIG 150313P00023000 P 03/13/15 23.0 6.25 6.80
RIG 150313P00023500 P 03/13/15 23.5 6.75 7.35
RIG 150313P00024000 P 03/13/15 24.0 7.25 7.80
RIG 150313P00024500 P 03/13/15 24.5 7.70 8.35
RIG 150313P00025000 P 03/13/15 25.0 8.25 8.85
RIG 150313P00025500 P 03/13/15 25.5 8.70 9.35
RIG 150313P00026000 P 03/13/15 26.0 9.20 9.80
RIG 150313P00026500 P 03/13/15 26.5 9.70 10.30
RIG 150313P00027000 P 03/13/15 27.0 10.20 10.80
RIG 150313P00027500 P 03/13/15 27.5 10.65 11.30
RIG 150313P00028000 P 03/13/15 28.0 11.15 11.80
RIG 150313P00028500 P 03/13/15 28.5 11.70 12.25
RIG 150320C00007000 C 03/20/15 7.0 9.30 9.80
RIG 150320C00008000 C 03/20/15 8.0 8.25 8.85
RIG 150320C00008500 C 03/20/15 8.5 6.65 9.05
RIG 150320C00009000 C 03/20/15 9.0 7.25 7.85
RIG 150320C00009500 C 03/20/15 9.5 6.55 7.55
RIG 150320C00010000 C 03/20/15 10.0 6.25 6.80
RIG 150320C00010500 C 03/20/15 10.5 5.55 6.55
RIG 150320C00011000 C 03/20/15 11.0 5.25 5.80
RIG 150320C00011500 C 03/20/15 11.5 4.65 5.45
RIG 150320C00012000 C 03/20/15 12.0 4.25 4.80
RIG 150320C00012500 C 03/20/15 12.5 3.70 4.50
RIG 150320C00013000 C 03/20/15 13.0 3.30 3.90
RIG 150320C00013500 C 03/20/15 13.5 2.70 3.50
RIG 150320C00014000 C 03/20/15 14.0 2.37 2.78
RIG 150320C00014500 C 03/20/15 14.5 2.02 2.28
RIG 150320C00015000 C 03/20/15 15.0 1.50 1.79
RIG 150320C00015500 C 03/20/15 15.5 1.30 1.39
RIG 150320C00016000 C 03/20/15 16.0 0.87 1.00
RIG 150320C00016500 C 03/20/15 16.5 0.66 0.73
RIG 150320C00017000 C 03/20/15 17.0 0.44 0.51
RIG 150320C00017500 C 03/20/15 17.5 0.25 0.33
RIG 150320C00018000 C 03/20/15 18.0 0.16 0.20
RIG 150320C00018500 C 03/20/15 18.5 0.09 0.15
RIG 150320C00019000 C 03/20/15 19.0 0.06 0.09
RIG 150320C00019500 C 03/20/15 19.5 0.02 0.08
RIG 150320C00020000 C 03/20/15 20.0 0.03 0.05
RIG 150320C00020500 C 03/20/15 20.5 0.00 0.07
RIG 150320C00021000 C 03/20/15 21.0 0.00 0.03
RIG 150320C00021500 C 03/20/15 21.5 0.00 0.25
RIG 150320C00022000 C 03/20/15 22.0 0.00 0.03
RIG 150320C00022500 C 03/20/15 22.5 0.00 0.05
RIG 150320C00023000 C 03/20/15 23.0 0.00 0.05
RIG 150320C00023500 C 03/20/15 23.5 0.00 0.50
RIG 150320C00024000 C 03/20/15 24.0 0.00 0.06
RIG 150320C00024500 C 03/20/15 24.5 0.00 0.50
RIG 150320C00025000 C 03/20/15 25.0 0.00 0.50
RIG 150320C00025500 C 03/20/15 25.5 0.00 0.50
RIG 150320C00026000 C 03/20/15 26.0 0.00 0.05
RIG 150320C00026500 C 03/20/15 26.5 0.00 0.05
RIG 150320C00027000 C 03/20/15 27.0 0.00 0.05
RIG 150320C00028000 C 03/20/15 28.0 0.00 0.05
RIG 150320C00029000 C 03/20/15 29.0 0.00 0.05
RIG 150320C00030000 C 03/20/15 30.0 0.00 0.05
RIG 150320C00031000 C 03/20/15 31.0 0.00 0.05
RIG 150320C00032000 C 03/20/15 32.0 0.00 0.05
RIG 150320C00033000 C 03/20/15 33.0 0.00 0.05
RIG 150320P00007000 P 03/20/15 7.0 0.00 0.06
RIG 150320P00008000 P 03/20/15 8.0 0.00 0.06
RIG 150320P00008500 P 03/20/15 8.5 0.00 0.33
RIG 150320P00009000 P 03/20/15 9.0 0.00 0.02
RIG 150320P00009500 P 03/20/15 9.5 0.00 0.05
RIG 150320P00010000 P 03/20/15 10.0 0.01 0.04
RIG 150320P00010500 P 03/20/15 10.5 0.00 0.06
RIG 150320P00011000 P 03/20/15 11.0 0.02 0.04
RIG 150320P00011500 P 03/20/15 11.5 0.00 0.08
RIG 150320P00012000 P 03/20/15 12.0 0.02 0.08
RIG 150320P00012500 P 03/20/15 12.5 0.05 0.09
RIG 150320P00013000 P 03/20/15 13.0 0.06 0.10
RIG 150320P00013500 P 03/20/15 13.5 0.10 0.13
RIG 150320P00014000 P 03/20/15 14.0 0.15 0.16
RIG 150320P00014500 P 03/20/15 14.5 0.19 0.21
RIG 150320P00015000 P 03/20/15 15.0 0.26 0.32
RIG 150320P00015500 P 03/20/15 15.5 0.37 0.42
RIG 150320P00016000 P 03/20/15 16.0 0.53 0.62
RIG 150320P00016500 P 03/20/15 16.5 0.71 0.83
RIG 150320P00017000 P 03/20/15 17.0 0.97 1.20
RIG 150320P00017500 P 03/20/15 17.5 1.20 1.56
RIG 150320P00018000 P 03/20/15 18.0 1.70 2.02
RIG 150320P00018500 P 03/20/15 18.5 1.95 2.46
RIG 150320P00019000 P 03/20/15 19.0 2.40 2.80
RIG 150320P00019500 P 03/20/15 19.5 2.81 3.40
RIG 150320P00020000 P 03/20/15 20.0 3.30 3.90
RIG 150320P00020500 P 03/20/15 20.5 3.80 4.35
RIG 150320P00021000 P 03/20/15 21.0 4.30 4.90
RIG 150320P00021500 P 03/20/15 21.5 4.65 5.45
RIG 150320P00022000 P 03/20/15 22.0 5.10 5.80
RIG 150320P00022500 P 03/20/15 22.5 5.55 6.55
RIG 150320P00023000 P 03/20/15 23.0 6.35 6.90
RIG 150320P00023500 P 03/20/15 23.5 6.80 7.40
RIG 150320P00024000 P 03/20/15 24.0 7.30 7.85
RIG 150320P00024500 P 03/20/15 24.5 7.75 8.40
RIG 150320P00025000 P 03/20/15 25.0 8.30 8.85
RIG 150320P00025500 P 03/20/15 25.5 8.80 9.40
RIG 150320P00026000 P 03/20/15 26.0 9.20 9.85
RIG 150320P00026500 P 03/20/15 26.5 9.80 10.35
RIG 150320P00027000 P 03/20/15 27.0 10.30 10.85
RIG 150320P00028000 P 03/20/15 28.0 11.30 11.85
RIG 150320P00029000 P 03/20/15 29.0 12.30 12.85
RIG 150320P00030000 P 03/20/15 30.0 13.30 13.85
RIG 150320P00031000 P 03/20/15 31.0 14.30 14.85
RIG 150320P00032000 P 03/20/15 32.0 15.30 15.85
RIG 150320P00033000 P 03/20/15 33.0 16.30 16.85
RIG 150327C00009000 C 03/27/15 9.0 7.05 8.05
RIG 150327C00010000 C 03/27/15 10.0 6.05 7.05
RIG 150327C00010500 C 03/27/15 10.5 5.55 6.55
RIG 150327C00011000 C 03/27/15 11.0 5.05 6.05
RIG 150327C00011500 C 03/27/15 11.5 4.65 5.45
RIG 150327C00012000 C 03/27/15 12.0 4.15 4.95
RIG 150327C00012500 C 03/27/15 12.5 3.70 4.50
RIG 150327C00013000 C 03/27/15 13.0 3.20 4.00
RIG 150327C00013500 C 03/27/15 13.5 2.75 3.50
RIG 150327C00014000 C 03/27/15 14.0 2.30 3.10
RIG 150327C00014500 C 03/27/15 14.5 1.98 2.78
RIG 150327C00015000 C 03/27/15 15.0 1.67 1.95
RIG 150327C00015500 C 03/27/15 15.5 1.33 1.68
RIG 150327C00016000 C 03/27/15 16.0 0.95 1.23
RIG 150327C00016500 C 03/27/15 16.5 0.73 0.89
RIG 150327C00017000 C 03/27/15 17.0 0.52 0.82
RIG 150327C00017500 C 03/27/15 17.5 0.35 0.59
RIG 150327C00018000 C 03/27/15 18.0 0.18 0.30
RIG 150327C00018500 C 03/27/15 18.5 0.00 0.31
RIG 150327C00019000 C 03/27/15 19.0 0.04 0.25
RIG 150327C00019500 C 03/27/15 19.5 0.00 0.25
RIG 150327C00020000 C 03/27/15 20.0 0.00 0.50
RIG 150327C00020500 C 03/27/15 20.5 0.00 0.50
RIG 150327C00021000 C 03/27/15 21.0 0.00 0.50
RIG 150327C00021500 C 03/27/15 21.5 0.00 0.50
RIG 150327C00022000 C 03/27/15 22.0 0.00 0.35
RIG 150327C00022500 C 03/27/15 22.5 0.00 0.50
RIG 150327C00023000 C 03/27/15 23.0 0.00 0.18
RIG 150327C00023500 C 03/27/15 23.5 0.00 0.50
RIG 150327C00024000 C 03/27/15 24.0 0.00 0.50
RIG 150327C00024500 C 03/27/15 24.5 0.00 0.50
RIG 150327C00025000 C 03/27/15 25.0 0.00 0.50
RIG 150327C00025500 C 03/27/15 25.5 0.00 0.50
RIG 150327C00026000 C 03/27/15 26.0 0.00 0.50
RIG 150327C00026500 C 03/27/15 26.5 0.00 0.50
RIG 150327C00027000 C 03/27/15 27.0 0.00 0.50
RIG 150327C00027500 C 03/27/15 27.5 0.00 0.50
RIG 150327C00028000 C 03/27/15 28.0 0.00 0.50
RIG 150327C00028500 C 03/27/15 28.5 0.00 0.50
RIG 150327P00009000 P 03/27/15 9.0 0.00 0.50
RIG 150327P00010000 P 03/27/15 10.0 0.00 0.18
RIG 150327P00010500 P 03/27/15 10.5 0.00 0.50
RIG 150327P00011000 P 03/27/15 11.0 0.00 0.50
RIG 150327P00011500 P 03/27/15 11.5 0.00 0.50
RIG 150327P00012000 P 03/27/15 12.0 0.00 0.50
RIG 150327P00012500 P 03/27/15 12.5 0.00 0.50
RIG 150327P00013000 P 03/27/15 13.0 0.00 0.33
RIG 150327P00013500 P 03/27/15 13.5 0.00 0.50
RIG 150327P00014000 P 03/27/15 14.0 0.07 0.29
RIG 150327P00014500 P 03/27/15 14.5 0.31 0.35
RIG 150327P00015000 P 03/27/15 15.0 0.30 0.57
RIG 150327P00015500 P 03/27/15 15.5 0.51 0.63
RIG 150327P00016000 P 03/27/15 16.0 0.54 0.79
RIG 150327P00016500 P 03/27/15 16.5 0.78 1.18
RIG 150327P00017000 P 03/27/15 17.0 1.14 1.34
RIG 150327P00017500 P 03/27/15 17.5 1.38 1.61
RIG 150327P00018000 P 03/27/15 18.0 1.68 2.05
RIG 150327P00018500 P 03/27/15 18.5 2.00 2.80
RIG 150327P00019000 P 03/27/15 19.0 2.31 3.10
RIG 150327P00019500 P 03/27/15 19.5 2.76 3.60
RIG 150327P00020000 P 03/27/15 20.0 3.30 4.00
RIG 150327P00020500 P 03/27/15 20.5 3.75 4.60
RIG 150327P00021000 P 03/27/15 21.0 4.25 5.10
RIG 150327P00021500 P 03/27/15 21.5 4.70 5.55
RIG 150327P00022000 P 03/27/15 22.0 5.10 6.10
RIG 150327P00022500 P 03/27/15 22.5 5.60 6.60
RIG 150327P00023000 P 03/27/15 23.0 6.10 7.05
RIG 150327P00023500 P 03/27/15 23.5 6.60 7.55
RIG 150327P00024000 P 03/27/15 24.0 7.05 8.10
RIG 150327P00024500 P 03/27/15 24.5 7.55 8.60
RIG 150327P00025000 P 03/27/15 25.0 8.05 9.10
RIG 150327P00025500 P 03/27/15 25.5 8.60 9.60
RIG 150327P00026000 P 03/27/15 26.0 9.10 10.05
RIG 150327P00026500 P 03/27/15 26.5 9.25 11.00
RIG 150327P00027000 P 03/27/15 27.0 9.70 11.05
RIG 150327P00027500 P 03/27/15 27.5 10.05 12.25
RIG 150327P00028000 P 03/27/15 28.0 10.55 12.75
RIG 150327P00028500 P 03/27/15 28.5 11.25 12.85
RIG 150402C00010000 C 04/02/15 10.0 6.05 7.00
RIG 150402C00011000 C 04/02/15 11.0 5.05 6.05
RIG 150402C00011500 C 04/02/15 11.5 4.65 5.45
RIG 150402C00012000 C 04/02/15 12.0 4.20 5.00
RIG 150402C00012500 C 04/02/15 12.5 3.70 4.50
RIG 150402C00013000 C 04/02/15 13.0 3.25 4.05
RIG 150402C00013500 C 04/02/15 13.5 2.76 3.55
RIG 150402C00014000 C 04/02/15 14.0 2.35 3.15
RIG 150402C00014500 C 04/02/15 14.5 2.00 2.80
RIG 150402C00015000 C 04/02/15 15.0 1.65 2.20
RIG 150402C00015500 C 04/02/15 15.5 1.32 1.84
RIG 150402C00016000 C 04/02/15 16.0 1.03 1.50
RIG 150402C00016500 C 04/02/15 16.5 0.83 1.02
RIG 150402C00017000 C 04/02/15 17.0 0.56 0.73
RIG 150402C00017500 C 04/02/15 17.5 0.39 0.68
RIG 150402C00018000 C 04/02/15 18.0 0.17 0.53
RIG 150402C00018500 C 04/02/15 18.5 0.08 0.58
RIG 150402C00019000 C 04/02/15 19.0 0.00 0.25
RIG 150402C00019500 C 04/02/15 19.5 0.00 0.50
RIG 150402C00020000 C 04/02/15 20.0 0.00 0.50
RIG 150402C00020500 C 04/02/15 20.5 0.00 0.50
RIG 150402C00021000 C 04/02/15 21.0 0.00 0.50
RIG 150402C00021500 C 04/02/15 21.5 0.00 0.50
RIG 150402C00022000 C 04/02/15 22.0 0.00 0.35
RIG 150402C00022500 C 04/02/15 22.5 0.00 0.50
RIG 150402C00023000 C 04/02/15 23.0 0.00 0.18
RIG 150402C00023500 C 04/02/15 23.5 0.00 0.50
RIG 150402C00024000 C 04/02/15 24.0 0.00 0.50
RIG 150402C00024500 C 04/02/15 24.5 0.00 0.50
RIG 150402C00025000 C 04/02/15 25.0 0.00 0.25
RIG 150402C00025500 C 04/02/15 25.5 0.00 0.50
RIG 150402C00026000 C 04/02/15 26.0 0.00 0.50
RIG 150402C00026500 C 04/02/15 26.5 0.00 0.50
RIG 150402C00027000 C 04/02/15 27.0 0.00 0.50
RIG 150402C00027500 C 04/02/15 27.5 0.00 0.50
RIG 150402C00028000 C 04/02/15 28.0 0.00 0.50
RIG 150402C00028500 C 04/02/15 28.5 0.00 0.50
RIG 150402P00010000 P 04/02/15 10.0 0.00 0.14
RIG 150402P00011000 P 04/02/15 11.0 0.00 0.20
RIG 150402P00011500 P 04/02/15 11.5 0.00 0.50
RIG 150402P00012000 P 04/02/15 12.0 0.00 0.50
RIG 150402P00012500 P 04/02/15 12.5 0.00 0.50
RIG 150402P00013000 P 04/02/15 13.0 0.00 0.30
RIG 150402P00013500 P 04/02/15 13.5 0.03 0.50
RIG 150402P00014000 P 04/02/15 14.0 0.15 0.40
RIG 150402P00014500 P 04/02/15 14.5 0.34 0.57
RIG 150402P00015000 P 04/02/15 15.0 0.32 0.67
RIG 150402P00015500 P 04/02/15 15.5 0.44 0.91
RIG 150402P00016000 P 04/02/15 16.0 0.62 1.09
RIG 150402P00016500 P 04/02/15 16.5 0.91 1.26
RIG 150402P00017000 P 04/02/15 17.0 1.18 1.63
RIG 150402P00017500 P 04/02/15 17.5 1.39 1.96
RIG 150402P00018000 P 04/02/15 18.0 1.73 2.47
RIG 150402P00018500 P 04/02/15 18.5 2.07 2.80
RIG 150402P00019000 P 04/02/15 19.0 2.50 3.20
RIG 150402P00019500 P 04/02/15 19.5 2.81 3.70
RIG 150402P00020000 P 04/02/15 20.0 3.30 4.15
RIG 150402P00020500 P 04/02/15 20.5 3.80 4.65
RIG 150402P00021000 P 04/02/15 21.0 4.30 5.15
RIG 150402P00021500 P 04/02/15 21.5 4.75 5.60
RIG 150402P00022000 P 04/02/15 22.0 5.20 6.10
RIG 150402P00022500 P 04/02/15 22.5 5.70 6.60
RIG 150402P00023000 P 04/02/15 23.0 6.20 7.10
RIG 150402P00023500 P 04/02/15 23.5 6.70 7.60
RIG 150402P00024000 P 04/02/15 24.0 7.10 8.10
RIG 150402P00024500 P 04/02/15 24.5 7.65 8.60
RIG 150402P00025000 P 04/02/15 25.0 8.15 9.10
RIG 150402P00025500 P 04/02/15 25.5 8.60 9.60
RIG 150402P00026000 P 04/02/15 26.0 8.70 10.00
RIG 150402P00026500 P 04/02/15 26.5 9.30 10.50
RIG 150402P00027000 P 04/02/15 27.0 9.70 11.00
RIG 150402P00027500 P 04/02/15 27.5 10.15 11.55
RIG 150402P00028000 P 04/02/15 28.0 10.65 12.75
RIG 150402P00028500 P 04/02/15 28.5 11.30 12.90
RIG 150410C00008000 C 04/10/15 8.0 8.00 9.05
RIG 150410C00009000 C 04/10/15 9.0 7.05 8.05
RIG 150410C00009500 C 04/10/15 9.5 6.55 7.55
RIG 150410C00010000 C 04/10/15 10.0 6.05 7.05
RIG 150410C00010500 C 04/10/15 10.5 5.55 6.55
RIG 150410C00011000 C 04/10/15 11.0 5.05 6.05
RIG 150410C00011500 C 04/10/15 11.5 4.70 5.50
RIG 150410C00012000 C 04/10/15 12.0 4.20 5.00
RIG 150410C00012500 C 04/10/15 12.5 3.75 4.45
RIG 150410C00013000 C 04/10/15 13.0 3.30 4.10
RIG 150410C00013500 C 04/10/15 13.5 2.80 3.60
RIG 150410C00014000 C 04/10/15 14.0 2.40 3.20
RIG 150410C00014500 C 04/10/15 14.5 2.02 2.80
RIG 150410C00015000 C 04/10/15 15.0 1.72 2.28
RIG 150410C00015500 C 04/10/15 15.5 1.39 1.94
RIG 150410C00016000 C 04/10/15 16.0 1.10 1.52
RIG 150410C00016500 C 04/10/15 16.5 0.94 1.23
RIG 150410C00017000 C 04/10/15 17.0 0.76 0.91
RIG 150410C00017500 C 04/10/15 17.5 0.40 0.70
RIG 150410C00018000 C 04/10/15 18.0 0.26 0.50
RIG 150410C00018500 C 04/10/15 18.5 0.09 0.40
RIG 150410C00019000 C 04/10/15 19.0 0.00 0.50
RIG 150410C00019500 C 04/10/15 19.5 0.00 0.49
RIG 150410C00020000 C 04/10/15 20.0 0.00 0.50
RIG 150410C00020500 C 04/10/15 20.5 0.00 0.50
RIG 150410C00021000 C 04/10/15 21.0 0.00 0.50
RIG 150410C00021500 C 04/10/15 21.5 0.00 0.50
RIG 150410C00022000 C 04/10/15 22.0 0.00 0.35
RIG 150410C00022500 C 04/10/15 22.5 0.00 0.50
RIG 150410C00023000 C 04/10/15 23.0 0.00 0.18
RIG 150410C00023500 C 04/10/15 23.5 0.00 0.50
RIG 150410C00024000 C 04/10/15 24.0 0.00 0.50
RIG 150410C00024500 C 04/10/15 24.5 0.00 0.50
RIG 150410C00025000 C 04/10/15 25.0 0.00 0.50
RIG 150410P00008000 P 04/10/15 8.0 0.00 0.50
RIG 150410P00009000 P 04/10/15 9.0 0.00 0.50
RIG 150410P00009500 P 04/10/15 9.5 0.00 0.50
RIG 150410P00010000 P 04/10/15 10.0 0.00 0.14
RIG 150410P00010500 P 04/10/15 10.5 0.00 0.50
RIG 150410P00011000 P 04/10/15 11.0 0.00 0.15
RIG 150410P00011500 P 04/10/15 11.5 0.00 0.50
RIG 150410P00012000 P 04/10/15 12.0 0.00 0.50
RIG 150410P00012500 P 04/10/15 12.5 0.00 0.50
RIG 150410P00013000 P 04/10/15 13.0 0.03 0.33
RIG 150410P00013500 P 04/10/15 13.5 0.08 0.57
RIG 150410P00014000 P 04/10/15 14.0 0.36 0.44
RIG 150410P00014500 P 04/10/15 14.5 0.41 0.76
RIG 150410P00015000 P 04/10/15 15.0 0.54 0.70
RIG 150410P00015500 P 04/10/15 15.5 0.56 1.04
RIG 150410P00016000 P 04/10/15 16.0 0.75 1.21
RIG 150410P00016500 P 04/10/15 16.5 1.11 1.41
RIG 150410P00017000 P 04/10/15 17.0 1.21 1.68
RIG 150410P00017500 P 04/10/15 17.5 1.51 2.05
RIG 150410P00018000 P 04/10/15 18.0 1.85 2.45
RIG 150410P00018500 P 04/10/15 18.5 2.08 2.86
RIG 150410P00019000 P 04/10/15 19.0 2.46 3.25
RIG 150410P00019500 P 04/10/15 19.5 2.85 3.65
RIG 150410P00020000 P 04/10/15 20.0 3.35 4.15
RIG 150410P00020500 P 04/10/15 20.5 3.80 4.60
RIG 150410P00021000 P 04/10/15 21.0 4.25 5.10
RIG 150410P00021500 P 04/10/15 21.5 4.75 5.55
RIG 150410P00022000 P 04/10/15 22.0 5.15 6.15
RIG 150410P00022500 P 04/10/15 22.5 5.65 6.65
RIG 150410P00023000 P 04/10/15 23.0 6.15 7.15
RIG 150410P00023500 P 04/10/15 23.5 6.65 7.65
RIG 150410P00024000 P 04/10/15 24.0 7.15 8.10
RIG 150410P00024500 P 04/10/15 24.5 7.65 8.60
RIG 150410P00025000 P 04/10/15 25.0 8.15 9.10
RIG 150417C00010000 C 04/17/15 10.0 6.25 6.80
RIG 150417C00011000 C 04/17/15 11.0 5.25 5.85
RIG 150417C00012000 C 04/17/15 12.0 4.30 4.95
RIG 150417C00013000 C 04/17/15 13.0 3.45 4.00
RIG 150417C00014000 C 04/17/15 14.0 2.61 3.15
RIG 150417C00015000 C 04/17/15 15.0 1.95 2.25
RIG 150417C00016000 C 04/17/15 16.0 1.27 1.47
RIG 150417C00017000 C 04/17/15 17.0 0.82 0.90
RIG 150417C00018000 C 04/17/15 18.0 0.45 0.56
RIG 150417C00019000 C 04/17/15 19.0 0.27 0.30
RIG 150417C00020000 C 04/17/15 20.0 0.13 0.24
RIG 150417C00021000 C 04/17/15 21.0 0.04 0.15
RIG 150417C00022000 C 04/17/15 22.0 0.01 0.13
RIG 150417C00023000 C 04/17/15 23.0 0.00 0.18
RIG 150417C00024000 C 04/17/15 24.0 0.00 0.08
RIG 150417C00025000 C 04/17/15 25.0 0.00 0.06
RIG 150417C00026000 C 04/17/15 26.0 0.00 0.34
RIG 150417P00010000 P 04/17/15 10.0 0.01 0.10
RIG 150417P00011000 P 04/17/15 11.0 0.03 0.15
RIG 150417P00012000 P 04/17/15 12.0 0.13 0.22
RIG 150417P00013000 P 04/17/15 13.0 0.28 0.32
RIG 150417P00014000 P 04/17/15 14.0 0.45 0.49
RIG 150417P00015000 P 04/17/15 15.0 0.70 0.79
RIG 150417P00016000 P 04/17/15 16.0 1.08 1.14
RIG 150417P00017000 P 04/17/15 17.0 1.52 1.66
RIG 150417P00018000 P 04/17/15 18.0 1.99 2.45
RIG 150417P00019000 P 04/17/15 19.0 2.62 3.35
RIG 150417P00020000 P 04/17/15 20.0 3.55 4.15
RIG 150417P00021000 P 04/17/15 21.0 4.50 5.05
RIG 150417P00022000 P 04/17/15 22.0 5.35 6.10
RIG 150417P00023000 P 04/17/15 23.0 6.40 7.05
RIG 150417P00024000 P 04/17/15 24.0 7.40 8.00
RIG 150417P00025000 P 04/17/15 25.0 8.40 9.05
RIG 150417P00026000 P 04/17/15 26.0 9.40 9.95
RIG 150424C00008000 C 04/24/15 8.0 6.15 10.80
RIG 150424C00009000 C 04/24/15 9.0 5.65 9.15
RIG 150424C00009500 C 04/24/15 9.5 5.20 8.70
RIG 150424C00010000 C 04/24/15 10.0 5.00 8.20
RIG 150424C00010500 C 04/24/15 10.5 4.20 7.75
RIG 150424C00011000 C 04/24/15 11.0 4.00 7.20
RIG 150424C00011500 C 04/24/15 11.5 3.35 6.75
RIG 150424C00012000 C 04/24/15 12.0 2.98 6.80
RIG 150424C00012500 C 04/24/15 12.5 2.88 6.40
RIG 150424C00013000 C 04/24/15 13.0 2.80 5.25
RIG 150424C00013500 C 04/24/15 13.5 2.20 5.40
RIG 150424C00014000 C 04/24/15 14.0 1.80 3.45
RIG 150424C00014500 C 04/24/15 14.5 1.30 2.94
RIG 150424C00015000 C 04/24/15 15.0 0.80 4.85
RIG 150424C00015500 C 04/24/15 15.5 0.75 2.35
RIG 150424C00016000 C 04/24/15 16.0 0.62 2.65
RIG 150424C00016500 C 04/24/15 16.5 0.96 1.41
RIG 150424C00017000 C 04/24/15 17.0 0.86 1.35
RIG 150424C00017500 C 04/24/15 17.5 0.56 0.89
RIG 150424C00018000 C 04/24/15 18.0 0.39 0.83
RIG 150424C00018500 C 04/24/15 18.5 0.24 0.73
RIG 150424C00019000 C 04/24/15 19.0 0.23 0.41
RIG 150424C00019500 C 04/24/15 19.5 0.03 0.53
RIG 150424C00020000 C 04/24/15 20.0 0.00 0.50
RIG 150424C00020500 C 04/24/15 20.5 0.00 0.50
RIG 150424C00021000 C 04/24/15 21.0 0.00 0.50
RIG 150424C00021500 C 04/24/15 21.5 0.00 0.50
RIG 150424C00022000 C 04/24/15 22.0 0.00 0.35
RIG 150424C00022500 C 04/24/15 22.5 0.00 0.50
RIG 150424C00023000 C 04/24/15 23.0 0.00 0.18
RIG 150424C00023500 C 04/24/15 23.5 0.00 0.50
RIG 150424C00024000 C 04/24/15 24.0 0.00 0.50
RIG 150424C00024500 C 04/24/15 24.5 0.00 0.50
RIG 150424C00025000 C 04/24/15 25.0 0.00 0.50
RIG 150424P00008000 P 04/24/15 8.0 0.00 0.50
RIG 150424P00009000 P 04/24/15 9.0 0.00 0.50
RIG 150424P00009500 P 04/24/15 9.5 0.00 0.50
RIG 150424P00010000 P 04/24/15 10.0 0.00 0.50
RIG 150424P00010500 P 04/24/15 10.5 0.00 0.50
RIG 150424P00011000 P 04/24/15 11.0 0.00 0.50
RIG 150424P00011500 P 04/24/15 11.5 0.00 0.50
RIG 150424P00012000 P 04/24/15 12.0 0.00 0.50
RIG 150424P00012500 P 04/24/15 12.5 0.05 0.55
RIG 150424P00013000 P 04/24/15 13.0 0.05 0.63
RIG 150424P00013500 P 04/24/15 13.5 0.15 0.70
RIG 150424P00014000 P 04/24/15 14.0 0.40 0.78
RIG 150424P00014500 P 04/24/15 14.5 0.40 0.90
RIG 150424P00015000 P 04/24/15 15.0 0.60 1.15
RIG 150424P00015500 P 04/24/15 15.5 0.70 1.10
RIG 150424P00016000 P 04/24/15 16.0 0.95 1.57
RIG 150424P00016500 P 04/24/15 16.5 1.18 1.82
RIG 150424P00017000 P 04/24/15 17.0 1.30 2.08
RIG 150424P00017500 P 04/24/15 17.5 1.00 2.58
RIG 150424P00018000 P 04/24/15 18.0 1.97 2.80
RIG 150424P00018500 P 04/24/15 18.5 2.20 3.15
RIG 150424P00019000 P 04/24/15 19.0 2.60 3.55
RIG 150424P00019500 P 04/24/15 19.5 2.75 5.75
RIG 150424P00020000 P 04/24/15 20.0 2.84 5.45
RIG 150424P00020500 P 04/24/15 20.5 3.80 5.05
RIG 150424P00021000 P 04/24/15 21.0 4.30 5.55
RIG 150424P00021500 P 04/24/15 21.5 4.80 6.05
RIG 150424P00022000 P 04/24/15 22.0 5.30 6.55
RIG 150424P00022500 P 04/24/15 22.5 5.85 7.05
RIG 150424P00023000 P 04/24/15 23.0 6.35 7.55
RIG 150424P00023500 P 04/24/15 23.5 6.85 8.05
RIG 150424P00024000 P 04/24/15 24.0 7.35 8.55
RIG 150424P00024500 P 04/24/15 24.5 6.10 10.50
RIG 150424P00025000 P 04/24/15 25.0 6.60 11.00
RIG 150515C00008000 C 05/15/15 8.0 8.25 8.80
RIG 150515C00009000 C 05/15/15 9.0 7.05 8.05
RIG 150515C00010000 C 05/15/15 10.0 6.10 7.10
RIG 150515C00011000 C 05/15/15 11.0 5.20 6.15
RIG 150515C00012000 C 05/15/15 12.0 4.45 5.05
RIG 150515C00013000 C 05/15/15 13.0 3.60 4.15
RIG 150515C00014000 C 05/15/15 14.0 2.80 3.35
RIG 150515C00015000 C 05/15/15 15.0 2.29 2.45
RIG 150515C00016000 C 05/15/15 16.0 1.53 1.84
RIG 150515C00017000 C 05/15/15 17.0 1.13 1.34
RIG 150515C00018000 C 05/15/15 18.0 0.79 0.92
RIG 150515C00019000 C 05/15/15 19.0 0.50 0.60
RIG 150515C00020000 C 05/15/15 20.0 0.34 0.42
RIG 150515C00021000 C 05/15/15 21.0 0.10 0.34
RIG 150515C00022000 C 05/15/15 22.0 0.12 0.20
RIG 150515C00023000 C 05/15/15 23.0 0.04 0.14
RIG 150515C00024000 C 05/15/15 24.0 0.05 0.13
RIG 150515C00025000 C 05/15/15 25.0 0.00 0.10
RIG 150515C00026000 C 05/15/15 26.0 0.00 0.21
RIG 150515C00027000 C 05/15/15 27.0 0.00 0.50
RIG 150515C00028000 C 05/15/15 28.0 0.00 0.20
RIG 150515C00029000 C 05/15/15 29.0 0.00 0.36
RIG 150515C00030000 C 05/15/15 30.0 0.01 0.10
RIG 150515C00031000 C 05/15/15 31.0 0.00 0.12
RIG 150515C00032000 C 05/15/15 32.0 0.00 0.25
RIG 150515C00033000 C 05/15/15 33.0 0.00 0.05
RIG 150515C00034000 C 05/15/15 34.0 0.00 0.36
RIG 150515C00035000 C 05/15/15 35.0 0.00 0.09
RIG 150515C00036000 C 05/15/15 36.0 0.00 0.50
RIG 150515C00037000 C 05/15/15 37.0 0.00 0.36
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.10
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.06
RIG 150515C00040000 C 05/15/15 40.0 0.00 0.05
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.06
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.07
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.06
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.06
RIG 150515C00045000 C 05/15/15 45.0 0.00 0.36
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.06
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.06
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.06
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.06
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.06
RIG 150515P00008000 P 05/15/15 8.0 0.01 0.44
RIG 150515P00009000 P 05/15/15 9.0 0.05 0.49
RIG 150515P00010000 P 05/15/15 10.0 0.03 0.48
RIG 150515P00011000 P 05/15/15 11.0 0.27 0.46
RIG 150515P00012000 P 05/15/15 12.0 0.35 0.55
RIG 150515P00013000 P 05/15/15 13.0 0.60 0.69
RIG 150515P00014000 P 05/15/15 14.0 0.83 0.96
RIG 150515P00015000 P 05/15/15 15.0 1.00 1.20
RIG 150515P00016000 P 05/15/15 16.0 1.55 1.64
RIG 150515P00017000 P 05/15/15 17.0 2.03 2.15
RIG 150515P00018000 P 05/15/15 18.0 2.50 2.84
RIG 150515P00019000 P 05/15/15 19.0 2.95 3.70
RIG 150515P00020000 P 05/15/15 20.0 4.15 4.50
RIG 150515P00021000 P 05/15/15 21.0 4.65 5.40
RIG 150515P00022000 P 05/15/15 22.0 5.70 6.30
RIG 150515P00023000 P 05/15/15 23.0 6.40 7.35
RIG 150515P00024000 P 05/15/15 24.0 7.70 8.25
RIG 150515P00025000 P 05/15/15 25.0 8.60 9.20
RIG 150515P00026000 P 05/15/15 26.0 9.60 10.25
RIG 150515P00027000 P 05/15/15 27.0 10.60 11.15
RIG 150515P00028000 P 05/15/15 28.0 11.60 12.15
RIG 150515P00029000 P 05/15/15 29.0 12.55 13.15
RIG 150515P00030000 P 05/15/15 30.0 13.55 14.15
RIG 150515P00031000 P 05/15/15 31.0 14.55 15.15
RIG 150515P00032000 P 05/15/15 32.0 15.55 16.15
RIG 150515P00033000 P 05/15/15 33.0 16.55 17.10
RIG 150515P00034000 P 05/15/15 34.0 17.55 18.15
RIG 150515P00035000 P 05/15/15 35.0 18.55 19.15
RIG 150515P00036000 P 05/15/15 36.0 19.55 20.20
RIG 150515P00037000 P 05/15/15 37.0 20.50 21.15
RIG 150515P00038000 P 05/15/15 38.0 21.55 22.15
RIG 150515P00039000 P 05/15/15 39.0 22.55 23.20
RIG 150515P00040000 P 05/15/15 40.0 23.50 24.10
RIG 150515P00041000 P 05/15/15 41.0 24.50 25.55
RIG 150515P00042000 P 05/15/15 42.0 25.50 26.75
RIG 150515P00043000 P 05/15/15 43.0 26.50 27.75
RIG 150515P00044000 P 05/15/15 44.0 27.50 28.75
RIG 150515P00045000 P 05/15/15 45.0 28.50 29.75
RIG 150515P00046000 P 05/15/15 46.0 29.50 30.75
RIG 150515P00047000 P 05/15/15 47.0 30.50 31.75
RIG 150515P00048000 P 05/15/15 48.0 31.55 32.10
RIG 150515P00049000 P 05/15/15 49.0 32.55 33.15
RIG 150515P00050000 P 05/15/15 50.0 33.55 34.10
RIG 150821C00006000 C 08/21/15 6.0 10.10 10.95
RIG 150821C00007000 C 08/21/15 7.0 9.10 10.05
RIG 150821C00008000 C 08/21/15 8.0 8.10 9.05
RIG 150821C00009000 C 08/21/15 9.0 7.15 8.10
RIG 150821C00010000 C 08/21/15 10.0 6.25 7.10
RIG 150821C00011000 C 08/21/15 11.0 5.30 6.30
RIG 150821C00012000 C 08/21/15 12.0 4.60 5.40
RIG 150821C00013000 C 08/21/15 13.0 3.85 4.65
RIG 150821C00014000 C 08/21/15 14.0 3.15 3.95
RIG 150821C00015000 C 08/21/15 15.0 2.55 3.30
RIG 150821C00016000 C 08/21/15 16.0 2.17 2.48
RIG 150821C00017000 C 08/21/15 17.0 1.70 2.00
RIG 150821C00018000 C 08/21/15 18.0 1.35 1.65
RIG 150821C00019000 C 08/21/15 19.0 1.00 1.20
RIG 150821C00020000 C 08/21/15 20.0 0.85 0.98
RIG 150821C00021000 C 08/21/15 21.0 0.44 0.93
RIG 150821C00022000 C 08/21/15 22.0 0.31 0.60
RIG 150821C00023000 C 08/21/15 23.0 0.15 0.48
RIG 150821C00024000 C 08/21/15 24.0 0.16 0.45
RIG 150821C00025000 C 08/21/15 25.0 0.15 0.37
RIG 150821C00026000 C 08/21/15 26.0 0.00 0.32
RIG 150821C00027000 C 08/21/15 27.0 0.00 0.49
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.49
RIG 150821C00029000 C 08/21/15 29.0 0.00 0.16
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.33
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.49
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.49
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.15
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.11
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.05
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.50
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.05
RIG 150821P00006000 P 08/21/15 6.0 0.05 0.20
RIG 150821P00007000 P 08/21/15 7.0 0.10 0.50
RIG 150821P00008000 P 08/21/15 8.0 0.14 0.55
RIG 150821P00009000 P 08/21/15 9.0 0.26 0.69
RIG 150821P00010000 P 08/21/15 10.0 0.50 0.79
RIG 150821P00011000 P 08/21/15 11.0 0.63 1.03
RIG 150821P00012000 P 08/21/15 12.0 0.83 1.25
RIG 150821P00013000 P 08/21/15 13.0 1.14 1.49
RIG 150821P00014000 P 08/21/15 14.0 1.63 1.70
RIG 150821P00015000 P 08/21/15 15.0 1.88 2.34
RIG 150821P00016000 P 08/21/15 16.0 2.25 2.62
RIG 150821P00017000 P 08/21/15 17.0 3.05 3.20
RIG 150821P00018000 P 08/21/15 18.0 3.60 4.00
RIG 150821P00019000 P 08/21/15 19.0 4.05 4.70
RIG 150821P00020000 P 08/21/15 20.0 4.80 5.50
RIG 150821P00021000 P 08/21/15 21.0 5.90 6.35
RIG 150821P00022000 P 08/21/15 22.0 6.30 7.30
RIG 150821P00023000 P 08/21/15 23.0 7.15 8.10
RIG 150821P00024000 P 08/21/15 24.0 8.05 9.05
RIG 150821P00025000 P 08/21/15 25.0 9.00 10.00
RIG 150821P00026000 P 08/21/15 26.0 9.90 10.90
RIG 150821P00027000 P 08/21/15 27.0 10.60 12.20
RIG 150821P00028000 P 08/21/15 28.0 11.95 12.80
RIG 150821P00029000 P 08/21/15 29.0 12.90 13.80
RIG 150821P00030000 P 08/21/15 30.0 13.85 14.75
RIG 150821P00031000 P 08/21/15 31.0 14.85 15.75
RIG 150821P00032000 P 08/21/15 32.0 15.85 16.75
RIG 150821P00033000 P 08/21/15 33.0 16.85 17.75
RIG 150821P00034000 P 08/21/15 34.0 17.85 18.80
RIG 150821P00035000 P 08/21/15 35.0 18.85 19.75
RIG 150821P00036000 P 08/21/15 36.0 19.85 20.75
RIG 150821P00037000 P 08/21/15 37.0 20.85 21.75
RIG 160115C00005000 C 01/15/16 5.0 10.95 12.10
RIG 160115C00008000 C 01/15/16 8.0 8.05 9.30
RIG 160115C00010000 C 01/15/16 10.0 6.60 7.55
RIG 160115C00013000 C 01/15/16 13.0 4.55 4.95
RIG 160115C00015000 C 01/15/16 15.0 3.50 3.75
RIG 160115C00018000 C 01/15/16 18.0 2.17 2.36
RIG 160115C00020000 C 01/15/16 20.0 1.54 1.70
RIG 160115C00023000 C 01/15/16 23.0 0.78 1.02
RIG 160115C00025000 C 01/15/16 25.0 0.61 0.70
RIG 160115C00028000 C 01/15/16 28.0 0.35 0.44
RIG 160115C00030000 C 01/15/16 30.0 0.25 0.30
RIG 160115C00033000 C 01/15/16 33.0 0.13 0.16
RIG 160115C00035000 C 01/15/16 35.0 0.10 0.14
RIG 160115C00038000 C 01/15/16 38.0 0.06 0.13
RIG 160115C00040000 C 01/15/16 40.0 0.01 0.09
RIG 160115C00043000 C 01/15/16 43.0 0.02 0.09
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.09
RIG 160115C00047000 C 01/15/16 47.0 0.00 0.05
RIG 160115C00050000 C 01/15/16 50.0 0.02 0.07
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.07
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.05
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.06
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.06
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.06
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.06
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.06
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.06
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.06
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.05
RIG 160115P00005000 P 01/15/16 5.0 0.25 0.35
RIG 160115P00008000 P 01/15/16 8.0 0.68 0.84
RIG 160115P00010000 P 01/15/16 10.0 1.15 1.33
RIG 160115P00013000 P 01/15/16 13.0 2.13 2.25
RIG 160115P00015000 P 01/15/16 15.0 3.05 3.15
RIG 160115P00018000 P 01/15/16 18.0 4.75 5.05
RIG 160115P00020000 P 01/15/16 20.0 6.05 6.35
RIG 160115P00023000 P 01/15/16 23.0 8.00 8.85
RIG 160115P00025000 P 01/15/16 25.0 9.25 10.55
RIG 160115P00028000 P 01/15/16 28.0 12.40 13.30
RIG 160115P00030000 P 01/15/16 30.0 14.10 15.10
RIG 160115P00033000 P 01/15/16 33.0 17.15 18.05
RIG 160115P00035000 P 01/15/16 35.0 19.10 20.05
RIG 160115P00038000 P 01/15/16 38.0 22.25 22.75
RIG 160115P00040000 P 01/15/16 40.0 24.00 24.85
RIG 160115P00043000 P 01/15/16 43.0 27.00 27.80
RIG 160115P00045000 P 01/15/16 45.0 29.00 30.20
RIG 160115P00047000 P 01/15/16 47.0 30.95 31.80
RIG 160115P00050000 P 01/15/16 50.0 33.95 34.80
RIG 160115P00052500 P 01/15/16 52.5 36.45 37.30
RIG 160115P00055000 P 01/15/16 55.0 38.95 39.75
RIG 160115P00057500 P 01/15/16 57.5 41.45 42.65
RIG 160115P00060000 P 01/15/16 60.0 43.90 44.95
RIG 160115P00062500 P 01/15/16 62.5 46.40 47.60
RIG 160115P00065000 P 01/15/16 65.0 48.90 50.10
RIG 160115P00070000 P 01/15/16 70.0 53.85 54.80
RIG 160115P00075000 P 01/15/16 75.0 58.85 60.15
RIG 160115P00080000 P 01/15/16 80.0 63.85 65.05
RIG 160115P00085000 P 01/15/16 85.0 68.80 69.85
RIG 170120C00003000 C 01/20/17 3.0 12.85 14.55
RIG 170120C00005000 C 01/20/17 5.0 9.15 13.80
RIG 170120C00008000 C 01/20/17 8.0 7.75 11.20
RIG 170120C00010000 C 01/20/17 10.0 6.45 8.00
RIG 170120C00013000 C 01/20/17 13.0 5.30 6.50
RIG 170120C00015000 C 01/20/17 15.0 4.80 5.05
RIG 170120C00018000 C 01/20/17 18.0 3.10 3.80
RIG 170120C00020000 C 01/20/17 20.0 2.55 3.25
RIG 170120C00023000 C 01/20/17 23.0 2.00 2.65
RIG 170120C00025000 C 01/20/17 25.0 1.60 1.80
RIG 170120C00027000 C 01/20/17 27.0 1.35 1.82
RIG 170120C00030000 C 01/20/17 30.0 0.97 1.33
RIG 170120C00032000 C 01/20/17 32.0 0.70 1.36
RIG 170120C00035000 C 01/20/17 35.0 0.45 1.03
RIG 170120C00037000 C 01/20/17 37.0 0.30 0.85
RIG 170120C00040000 C 01/20/17 40.0 0.21 0.51
RIG 170120C00042000 C 01/20/17 42.0 0.20 0.40
RIG 170120C00045000 C 01/20/17 45.0 0.17 0.22
RIG 170120C00050000 C 01/20/17 50.0 0.10 0.50
RIG 170120P00003000 P 01/20/17 3.0 0.30 0.42
RIG 170120P00005000 P 01/20/17 5.0 0.60 0.79
RIG 170120P00008000 P 01/20/17 8.0 1.50 1.85
RIG 170120P00010000 P 01/20/17 10.0 2.20 2.40
RIG 170120P00013000 P 01/20/17 13.0 3.30 4.10
RIG 170120P00015000 P 01/20/17 15.0 4.65 5.20
RIG 170120P00018000 P 01/20/17 18.0 5.90 7.10
RIG 170120P00020000 P 01/20/17 20.0 7.20 8.50
RIG 170120P00023000 P 01/20/17 23.0 9.20 10.85
RIG 170120P00025000 P 01/20/17 25.0 10.70 12.45
RIG 170120P00027000 P 01/20/17 27.0 12.30 14.15
RIG 170120P00030000 P 01/20/17 30.0 14.30 17.50
RIG 170120P00032000 P 01/20/17 32.0 16.10 19.30
RIG 170120P00035000 P 01/20/17 35.0 18.75 21.95
RIG 170120P00037000 P 01/20/17 37.0 20.20 23.55
RIG 170120P00040000 P 01/20/17 40.0 23.90 26.00
RIG 170120P00042000 P 01/20/17 42.0 25.35 28.75
RIG 170120P00045000 P 01/20/17 45.0 27.80 31.80
RIG 170120P00050000 P 01/20/17 50.0 32.20 37.10

OPRA data is delayed 15 minutes.