Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transocean Ltd (RIG)
As of Jan 16 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 180119C00002000 C Jan 19, 2018 2.0 9.20 9.65
RIG 180119C00003000 C Jan 19, 2018 3.0 8.35 8.60
RIG 180119C00004000 C Jan 19, 2018 4.0 7.40 7.65
RIG 180119C00004500 C Jan 19, 2018 4.5 6.90 7.15
RIG 180119C00005000 C Jan 19, 2018 5.0 6.40 6.55
RIG 180119C00005500 C Jan 19, 2018 5.5 5.90 6.15
RIG 180119C00006000 C Jan 19, 2018 6.0 5.40 5.60
RIG 180119C00006500 C Jan 19, 2018 6.5 4.90 5.15
RIG 180119C00007000 C Jan 19, 2018 7.0 4.40 4.55
RIG 180119C00007500 C Jan 19, 2018 7.5 3.90 4.10
RIG 180119C00008000 C Jan 19, 2018 8.0 3.45 3.55
RIG 180119C00008500 C Jan 19, 2018 8.5 2.93 3.10
RIG 180119C00009000 C Jan 19, 2018 9.0 2.45 2.48
RIG 180119C00009500 C Jan 19, 2018 9.5 1.96 1.99
RIG 180119C00010000 C Jan 19, 2018 10.0 1.46 1.49
RIG 180119C00010500 C Jan 19, 2018 10.5 0.97 1.00
RIG 180119C00011000 C Jan 19, 2018 11.0 0.50 0.54
RIG 180119C00011500 C Jan 19, 2018 11.5 0.18 0.21
RIG 180119C00012000 C Jan 19, 2018 12.0 0.05 0.06
RIG 180119C00012500 C Jan 19, 2018 12.5 0.02 0.04
RIG 180119C00013000 C Jan 19, 2018 13.0 0.00 0.02
RIG 180119C00013500 C Jan 19, 2018 13.5 0.00 0.02
RIG 180119C00014000 C Jan 19, 2018 14.0 0.00 0.02
RIG 180119C00014500 C Jan 19, 2018 14.5 0.00 0.02
RIG 180119C00015000 C Jan 19, 2018 15.0 0.00 0.01
RIG 180119C00015500 C Jan 19, 2018 15.5 0.00 0.02
RIG 180119C00016000 C Jan 19, 2018 16.0 0.00 0.02
RIG 180119C00017000 C Jan 19, 2018 17.0 0.00 0.02
RIG 180119C00018000 C Jan 19, 2018 18.0 0.00 0.02
RIG 180119C00019000 C Jan 19, 2018 19.0 0.00 0.02
RIG 180119C00020000 C Jan 19, 2018 20.0 0.00 0.02
RIG 180119C00021000 C Jan 19, 2018 21.0 0.00 0.02
RIG 180119C00022000 C Jan 19, 2018 22.0 0.00 0.01
RIG 180119C00023000 C Jan 19, 2018 23.0 0.00 0.02
RIG 180119C00025000 C Jan 19, 2018 25.0 0.00 0.01
RIG 180119C00027000 C Jan 19, 2018 27.0 0.00 0.02
RIG 180119C00030000 C Jan 19, 2018 30.0 0.00 0.02
RIG 180119P00002000 P Jan 19, 2018 2.0 0.00 0.03
RIG 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
RIG 180119P00004000 P Jan 19, 2018 4.0 0.00 0.02
RIG 180119P00004500 P Jan 19, 2018 4.5 0.00 0.02
RIG 180119P00005000 P Jan 19, 2018 5.0 0.00 0.01
RIG 180119P00005500 P Jan 19, 2018 5.5 0.00 0.02
RIG 180119P00006000 P Jan 19, 2018 6.0 0.00 0.02
RIG 180119P00006500 P Jan 19, 2018 6.5 0.00 0.02
RIG 180119P00007000 P Jan 19, 2018 7.0 0.00 0.03
RIG 180119P00007500 P Jan 19, 2018 7.5 0.00 0.02
RIG 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
RIG 180119P00008500 P Jan 19, 2018 8.5 0.00 0.03
RIG 180119P00009000 P Jan 19, 2018 9.0 0.00 0.03
RIG 180119P00009500 P Jan 19, 2018 9.5 0.00 0.03
RIG 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
RIG 180119P00010500 P Jan 19, 2018 10.5 0.01 0.03
RIG 180119P00011000 P Jan 19, 2018 11.0 0.05 0.07
RIG 180119P00011500 P Jan 19, 2018 11.5 0.21 0.24
RIG 180119P00012000 P Jan 19, 2018 12.0 0.57 0.60
RIG 180119P00012500 P Jan 19, 2018 12.5 1.03 1.07
RIG 180119P00013000 P Jan 19, 2018 13.0 1.52 1.55
RIG 180119P00013500 P Jan 19, 2018 13.5 2.02 2.08
RIG 180119P00014000 P Jan 19, 2018 14.0 2.52 2.55
RIG 180119P00014500 P Jan 19, 2018 14.5 2.89 3.05
RIG 180119P00015000 P Jan 19, 2018 15.0 3.40 3.60
RIG 180119P00015500 P Jan 19, 2018 15.5 3.95 4.10
RIG 180119P00016000 P Jan 19, 2018 16.0 4.45 4.60
RIG 180119P00017000 P Jan 19, 2018 17.0 5.40 5.60
RIG 180119P00018000 P Jan 19, 2018 18.0 6.45 6.60
RIG 180119P00019000 P Jan 19, 2018 19.0 7.45 7.60
RIG 180119P00020000 P Jan 19, 2018 20.0 8.45 8.60
RIG 180119P00021000 P Jan 19, 2018 21.0 9.45 9.80
RIG 180119P00022000 P Jan 19, 2018 22.0 10.40 10.65
RIG 180119P00023000 P Jan 19, 2018 23.0 11.45 11.60
RIG 180119P00025000 P Jan 19, 2018 25.0 13.45 13.60
RIG 180119P00027000 P Jan 19, 2018 27.0 15.20 15.90
RIG 180119P00030000 P Jan 19, 2018 30.0 18.45 18.60
RIG 180126C00004000 C Jan 26, 2018 4.0 7.25 7.75
RIG 180126C00005000 C Jan 26, 2018 5.0 6.40 6.55
RIG 180126C00005500 C Jan 26, 2018 5.5 5.90 6.05
RIG 180126C00006000 C Jan 26, 2018 6.0 5.40 5.55
RIG 180126C00006500 C Jan 26, 2018 6.5 4.90 5.15
RIG 180126C00007000 C Jan 26, 2018 7.0 4.40 4.55
RIG 180126C00007500 C Jan 26, 2018 7.5 3.90 4.05
RIG 180126C00008000 C Jan 26, 2018 8.0 3.15 3.55
RIG 180126C00008500 C Jan 26, 2018 8.5 2.94 3.10
RIG 180126C00009000 C Jan 26, 2018 9.0 2.43 2.60
RIG 180126C00009500 C Jan 26, 2018 9.5 1.93 2.00
RIG 180126C00010000 C Jan 26, 2018 10.0 1.47 1.51
RIG 180126C00010500 C Jan 26, 2018 10.5 1.01 1.05
RIG 180126C00011000 C Jan 26, 2018 11.0 0.60 0.64
RIG 180126C00011500 C Jan 26, 2018 11.5 0.31 0.36
RIG 180126C00012000 C Jan 26, 2018 12.0 0.15 0.18
RIG 180126C00012500 C Jan 26, 2018 12.5 0.07 0.08
RIG 180126C00013000 C Jan 26, 2018 13.0 0.03 0.05
RIG 180126C00013500 C Jan 26, 2018 13.5 0.01 0.03
RIG 180126C00014000 C Jan 26, 2018 14.0 0.00 0.03
RIG 180126C00014500 C Jan 26, 2018 14.5 0.00 0.02
RIG 180126C00015000 C Jan 26, 2018 15.0 0.00 0.02
RIG 180126C00016000 C Jan 26, 2018 16.0 0.00 0.02
RIG 180126C00016500 C Jan 26, 2018 16.5 0.00 0.02
RIG 180126P00004000 P Jan 26, 2018 4.0 0.00 0.02
RIG 180126P00005000 P Jan 26, 2018 5.0 0.00 0.02
RIG 180126P00005500 P Jan 26, 2018 5.5 0.00 0.02
RIG 180126P00006000 P Jan 26, 2018 6.0 0.00 0.02
RIG 180126P00006500 P Jan 26, 2018 6.5 0.00 0.02
RIG 180126P00007000 P Jan 26, 2018 7.0 0.00 0.02
RIG 180126P00007500 P Jan 26, 2018 7.5 0.00 0.02
RIG 180126P00008000 P Jan 26, 2018 8.0 0.00 0.02
RIG 180126P00008500 P Jan 26, 2018 8.5 0.00 0.02
RIG 180126P00009000 P Jan 26, 2018 9.0 0.00 0.02
RIG 180126P00009500 P Jan 26, 2018 9.5 0.00 0.02
RIG 180126P00010000 P Jan 26, 2018 10.0 0.02 0.04
RIG 180126P00010500 P Jan 26, 2018 10.5 0.04 0.07
RIG 180126P00011000 P Jan 26, 2018 11.0 0.14 0.18
RIG 180126P00011500 P Jan 26, 2018 11.5 0.35 0.39
RIG 180126P00012000 P Jan 26, 2018 12.0 0.67 0.71
RIG 180126P00012500 P Jan 26, 2018 12.5 1.08 1.14
RIG 180126P00013000 P Jan 26, 2018 13.0 1.50 1.60
RIG 180126P00013500 P Jan 26, 2018 13.5 2.02 2.08
RIG 180126P00014000 P Jan 26, 2018 14.0 2.40 2.61
RIG 180126P00014500 P Jan 26, 2018 14.5 2.92 3.10
RIG 180126P00015000 P Jan 26, 2018 15.0 3.45 3.60
RIG 180126P00016000 P Jan 26, 2018 16.0 4.50 4.60
RIG 180126P00016500 P Jan 26, 2018 16.5 4.95 5.10
RIG 180202C00004000 C Feb 02, 2018 4.0 7.40 7.65
RIG 180202C00004500 C Feb 02, 2018 4.5 6.90 7.05
RIG 180202C00005000 C Feb 02, 2018 5.0 6.40 6.55
RIG 180202C00005500 C Feb 02, 2018 5.5 5.90 6.05
RIG 180202C00006000 C Feb 02, 2018 6.0 5.40 5.55
RIG 180202C00006500 C Feb 02, 2018 6.5 4.85 5.20
RIG 180202C00007000 C Feb 02, 2018 7.0 4.35 4.60
RIG 180202C00007500 C Feb 02, 2018 7.5 3.95 4.15
RIG 180202C00008000 C Feb 02, 2018 8.0 3.40 3.60
RIG 180202C00008500 C Feb 02, 2018 8.5 2.91 3.15
RIG 180202C00009000 C Feb 02, 2018 9.0 2.42 2.58
RIG 180202C00009500 C Feb 02, 2018 9.5 1.98 2.02
RIG 180202C00010000 C Feb 02, 2018 10.0 1.49 1.64
RIG 180202C00010500 C Feb 02, 2018 10.5 1.05 1.21
RIG 180202C00011000 C Feb 02, 2018 11.0 0.68 0.74
RIG 180202C00011500 C Feb 02, 2018 11.5 0.41 0.45
RIG 180202C00012000 C Feb 02, 2018 12.0 0.23 0.26
RIG 180202C00012500 C Feb 02, 2018 12.5 0.12 0.15
RIG 180202C00013000 C Feb 02, 2018 13.0 0.06 0.09
RIG 180202C00013500 C Feb 02, 2018 13.5 0.03 0.06
RIG 180202C00014000 C Feb 02, 2018 14.0 0.02 0.04
RIG 180202C00014500 C Feb 02, 2018 14.5 0.01 0.03
RIG 180202C00015000 C Feb 02, 2018 15.0 0.00 0.03
RIG 180202C00016000 C Feb 02, 2018 16.0 0.00 0.02
RIG 180202C00016500 C Feb 02, 2018 16.5 0.00 0.02
RIG 180202P00004000 P Feb 02, 2018 4.0 0.00 0.02
RIG 180202P00004500 P Feb 02, 2018 4.5 0.00 0.02
RIG 180202P00005000 P Feb 02, 2018 5.0 0.00 0.02
RIG 180202P00005500 P Feb 02, 2018 5.5 0.00 0.02
RIG 180202P00006000 P Feb 02, 2018 6.0 0.00 0.02
RIG 180202P00006500 P Feb 02, 2018 6.5 0.00 0.02
RIG 180202P00007000 P Feb 02, 2018 7.0 0.00 0.02
RIG 180202P00007500 P Feb 02, 2018 7.5 0.00 0.02
RIG 180202P00008000 P Feb 02, 2018 8.0 0.00 0.02
RIG 180202P00008500 P Feb 02, 2018 8.5 0.00 0.02
RIG 180202P00009000 P Feb 02, 2018 9.0 0.00 0.02
RIG 180202P00009500 P Feb 02, 2018 9.5 0.00 0.03
RIG 180202P00010000 P Feb 02, 2018 10.0 0.02 0.06
RIG 180202P00010500 P Feb 02, 2018 10.5 0.08 0.12
RIG 180202P00011000 P Feb 02, 2018 11.0 0.20 0.26
RIG 180202P00011500 P Feb 02, 2018 11.5 0.43 0.48
RIG 180202P00012000 P Feb 02, 2018 12.0 0.75 0.79
RIG 180202P00012500 P Feb 02, 2018 12.5 1.11 1.19
RIG 180202P00013000 P Feb 02, 2018 13.0 1.49 1.63
RIG 180202P00013500 P Feb 02, 2018 13.5 1.93 2.11
RIG 180202P00014000 P Feb 02, 2018 14.0 2.45 2.63
RIG 180202P00014500 P Feb 02, 2018 14.5 2.92 3.25
RIG 180202P00015000 P Feb 02, 2018 15.0 3.40 3.60
RIG 180202P00016000 P Feb 02, 2018 16.0 4.45 4.70
RIG 180202P00016500 P Feb 02, 2018 16.5 4.95 5.10
RIG 180209C00005500 C Feb 09, 2018 5.5 5.90 6.05
RIG 180209C00006000 C Feb 09, 2018 6.0 5.40 5.60
RIG 180209C00006500 C Feb 09, 2018 6.5 4.90 5.05
RIG 180209C00007000 C Feb 09, 2018 7.0 4.45 4.55
RIG 180209C00007500 C Feb 09, 2018 7.5 3.95 4.05
RIG 180209C00008000 C Feb 09, 2018 8.0 3.40 3.60
RIG 180209C00008500 C Feb 09, 2018 8.5 2.91 3.05
RIG 180209C00009000 C Feb 09, 2018 9.0 2.45 2.63
RIG 180209C00009500 C Feb 09, 2018 9.5 1.96 2.13
RIG 180209C00010000 C Feb 09, 2018 10.0 1.51 1.69
RIG 180209C00010500 C Feb 09, 2018 10.5 1.10 1.22
RIG 180209C00011000 C Feb 09, 2018 11.0 0.76 0.81
RIG 180209C00011500 C Feb 09, 2018 11.5 0.48 0.54
RIG 180209C00012000 C Feb 09, 2018 12.0 0.29 0.34
RIG 180209C00012500 C Feb 09, 2018 12.5 0.17 0.20
RIG 180209C00013000 C Feb 09, 2018 13.0 0.10 0.13
RIG 180209C00013500 C Feb 09, 2018 13.5 0.06 0.09
RIG 180209C00014000 C Feb 09, 2018 14.0 0.03 0.06
RIG 180209C00014500 C Feb 09, 2018 14.5 0.02 0.05
RIG 180209C00015000 C Feb 09, 2018 15.0 0.01 0.04
RIG 180209C00015500 C Feb 09, 2018 15.5 0.01 0.04
RIG 180209C00016500 C Feb 09, 2018 16.5 0.00 0.03
RIG 180209P00005500 P Feb 09, 2018 5.5 0.00 0.02
RIG 180209P00006000 P Feb 09, 2018 6.0 0.00 0.02
RIG 180209P00006500 P Feb 09, 2018 6.5 0.00 0.02
RIG 180209P00007000 P Feb 09, 2018 7.0 0.00 0.02
RIG 180209P00007500 P Feb 09, 2018 7.5 0.00 0.02
RIG 180209P00008000 P Feb 09, 2018 8.0 0.00 0.02
RIG 180209P00008500 P Feb 09, 2018 8.5 0.00 0.03
RIG 180209P00009000 P Feb 09, 2018 9.0 0.00 0.03
RIG 180209P00009500 P Feb 09, 2018 9.5 0.02 0.05
RIG 180209P00010000 P Feb 09, 2018 10.0 0.05 0.09
RIG 180209P00010500 P Feb 09, 2018 10.5 0.14 0.18
RIG 180209P00011000 P Feb 09, 2018 11.0 0.26 0.32
RIG 180209P00011500 P Feb 09, 2018 11.5 0.50 0.54
RIG 180209P00012000 P Feb 09, 2018 12.0 0.81 0.85
RIG 180209P00012500 P Feb 09, 2018 12.5 1.16 1.24
RIG 180209P00013000 P Feb 09, 2018 13.0 1.53 1.67
RIG 180209P00013500 P Feb 09, 2018 13.5 1.99 2.14
RIG 180209P00014000 P Feb 09, 2018 14.0 2.46 2.61
RIG 180209P00014500 P Feb 09, 2018 14.5 2.91 3.10
RIG 180209P00015000 P Feb 09, 2018 15.0 3.45 3.60
RIG 180209P00015500 P Feb 09, 2018 15.5 3.90 4.10
RIG 180209P00016500 P Feb 09, 2018 16.5 4.90 5.10
RIG 180216C00001000 C Feb 16, 2018 1.0 10.25 10.75
RIG 180216C00002000 C Feb 16, 2018 2.0 8.95 9.85
RIG 180216C00003000 C Feb 16, 2018 3.0 8.35 8.60
RIG 180216C00004000 C Feb 16, 2018 4.0 7.40 7.60
RIG 180216C00005000 C Feb 16, 2018 5.0 6.40 6.60
RIG 180216C00006000 C Feb 16, 2018 6.0 5.40 5.60
RIG 180216C00007000 C Feb 16, 2018 7.0 4.45 4.60
RIG 180216C00008000 C Feb 16, 2018 8.0 3.45 3.55
RIG 180216C00009000 C Feb 16, 2018 9.0 2.49 2.53
RIG 180216C00010000 C Feb 16, 2018 10.0 1.56 1.60
RIG 180216C00011000 C Feb 16, 2018 11.0 0.83 0.87
RIG 180216C00012000 C Feb 16, 2018 12.0 0.35 0.39
RIG 180216C00013000 C Feb 16, 2018 13.0 0.14 0.16
RIG 180216C00014000 C Feb 16, 2018 14.0 0.05 0.07
RIG 180216C00015000 C Feb 16, 2018 15.0 0.04 0.05
RIG 180216C00016000 C Feb 16, 2018 16.0 0.01 0.04
RIG 180216C00017000 C Feb 16, 2018 17.0 0.00 0.03
RIG 180216C00018000 C Feb 16, 2018 18.0 0.00 0.03
RIG 180216C00019000 C Feb 16, 2018 19.0 0.00 0.03
RIG 180216P00001000 P Feb 16, 2018 1.0 0.00 0.02
RIG 180216P00002000 P Feb 16, 2018 2.0 0.00 0.02
RIG 180216P00003000 P Feb 16, 2018 3.0 0.00 0.02
RIG 180216P00004000 P Feb 16, 2018 4.0 0.00 0.02
RIG 180216P00005000 P Feb 16, 2018 5.0 0.00 0.02
RIG 180216P00006000 P Feb 16, 2018 6.0 0.00 0.02
RIG 180216P00007000 P Feb 16, 2018 7.0 0.00 0.02
RIG 180216P00008000 P Feb 16, 2018 8.0 0.00 0.02
RIG 180216P00009000 P Feb 16, 2018 9.0 0.01 0.04
RIG 180216P00010000 P Feb 16, 2018 10.0 0.08 0.10
RIG 180216P00011000 P Feb 16, 2018 11.0 0.35 0.36
RIG 180216P00012000 P Feb 16, 2018 12.0 0.87 0.91
RIG 180216P00013000 P Feb 16, 2018 13.0 1.65 1.68
RIG 180216P00014000 P Feb 16, 2018 14.0 2.56 2.60
RIG 180216P00015000 P Feb 16, 2018 15.0 3.50 3.60
RIG 180216P00016000 P Feb 16, 2018 16.0 4.45 4.60
RIG 180216P00017000 P Feb 16, 2018 17.0 5.45 5.60
RIG 180216P00018000 P Feb 16, 2018 18.0 6.40 6.60
RIG 180216P00019000 P Feb 16, 2018 19.0 7.45 7.60
RIG 180223C00005500 C Feb 23, 2018 5.5 5.90 6.10
RIG 180223C00006000 C Feb 23, 2018 6.0 5.40 5.60
RIG 180223C00006500 C Feb 23, 2018 6.5 4.90 5.10
RIG 180223C00007000 C Feb 23, 2018 7.0 4.40 4.60
RIG 180223C00007500 C Feb 23, 2018 7.5 3.90 4.05
RIG 180223C00008000 C Feb 23, 2018 8.0 3.40 3.60
RIG 180223C00008500 C Feb 23, 2018 8.5 2.96 3.10
RIG 180223C00009000 C Feb 23, 2018 9.0 2.49 2.69
RIG 180223C00009500 C Feb 23, 2018 9.5 2.01 2.19
RIG 180223C00010000 C Feb 23, 2018 10.0 1.60 1.74
RIG 180223C00010500 C Feb 23, 2018 10.5 1.21 1.39
RIG 180223C00011000 C Feb 23, 2018 11.0 0.90 0.95
RIG 180223C00011500 C Feb 23, 2018 11.5 0.64 0.69
RIG 180223C00012000 C Feb 23, 2018 12.0 0.45 0.49
RIG 180223C00012500 C Feb 23, 2018 12.5 0.29 0.34
RIG 180223C00013000 C Feb 23, 2018 13.0 0.20 0.23
RIG 180223C00013500 C Feb 23, 2018 13.5 0.13 0.17
RIG 180223C00014000 C Feb 23, 2018 14.0 0.09 0.12
RIG 180223C00014500 C Feb 23, 2018 14.5 0.06 0.09
RIG 180223C00015000 C Feb 23, 2018 15.0 0.04 0.07
RIG 180223C00015500 C Feb 23, 2018 15.5 0.03 0.06
RIG 180223C00016000 C Feb 23, 2018 16.0 0.02 0.05
RIG 180223C00016500 C Feb 23, 2018 16.5 0.00 0.05
RIG 180223P00005500 P Feb 23, 2018 5.5 0.00 0.03
RIG 180223P00006000 P Feb 23, 2018 6.0 0.00 0.02
RIG 180223P00006500 P Feb 23, 2018 6.5 0.00 0.02
RIG 180223P00007000 P Feb 23, 2018 7.0 0.00 0.02
RIG 180223P00007500 P Feb 23, 2018 7.5 0.00 0.03
RIG 180223P00008000 P Feb 23, 2018 8.0 0.00 0.03
RIG 180223P00008500 P Feb 23, 2018 8.5 0.00 0.04
RIG 180223P00009000 P Feb 23, 2018 9.0 0.00 0.06
RIG 180223P00009500 P Feb 23, 2018 9.5 0.06 0.10
RIG 180223P00010000 P Feb 23, 2018 10.0 0.12 0.17
RIG 180223P00010500 P Feb 23, 2018 10.5 0.24 0.27
RIG 180223P00011000 P Feb 23, 2018 11.0 0.40 0.45
RIG 180223P00011500 P Feb 23, 2018 11.5 0.61 0.70
RIG 180223P00012000 P Feb 23, 2018 12.0 0.96 1.00
RIG 180223P00012500 P Feb 23, 2018 12.5 1.31 1.35
RIG 180223P00013000 P Feb 23, 2018 13.0 1.60 1.76
RIG 180223P00013500 P Feb 23, 2018 13.5 2.02 2.19
RIG 180223P00014000 P Feb 23, 2018 14.0 2.49 2.65
RIG 180223P00014500 P Feb 23, 2018 14.5 2.95 3.15
RIG 180223P00015000 P Feb 23, 2018 15.0 3.40 3.65
RIG 180223P00015500 P Feb 23, 2018 15.5 4.00 4.10
RIG 180223P00016000 P Feb 23, 2018 16.0 4.40 4.60
RIG 180223P00016500 P Feb 23, 2018 16.5 4.90 5.10
RIG 180302C00007000 C Mar 02, 2018 7.0 4.30 4.85
RIG 180302C00007500 C Mar 02, 2018 7.5 3.90 4.20
RIG 180302C00008000 C Mar 02, 2018 8.0 3.25 3.80
RIG 180302C00008500 C Mar 02, 2018 8.5 2.97 3.10
RIG 180302C00009000 C Mar 02, 2018 9.0 2.49 2.65
RIG 180302C00009500 C Mar 02, 2018 9.5 2.05 2.20
RIG 180302C00010000 C Mar 02, 2018 10.0 1.63 1.75
RIG 180302C00010500 C Mar 02, 2018 10.5 1.23 1.39
RIG 180302C00011000 C Mar 02, 2018 11.0 0.97 1.01
RIG 180302C00011500 C Mar 02, 2018 11.5 0.70 0.75
RIG 180302C00012000 C Mar 02, 2018 12.0 0.50 0.54
RIG 180302C00012500 C Mar 02, 2018 12.5 0.34 0.39
RIG 180302C00013000 C Mar 02, 2018 13.0 0.24 0.28
RIG 180302C00013500 C Mar 02, 2018 13.5 0.16 0.20
RIG 180302C00014000 C Mar 02, 2018 14.0 0.11 0.14
RIG 180302C00014500 C Mar 02, 2018 14.5 0.08 0.11
RIG 180302C00015000 C Mar 02, 2018 15.0 0.06 0.08
RIG 180302C00015500 C Mar 02, 2018 15.5 0.05 0.07
RIG 180302C00016000 C Mar 02, 2018 16.0 0.03 0.06
RIG 180302C00016500 C Mar 02, 2018 16.5 0.02 0.05
RIG 180302C00017000 C Mar 02, 2018 17.0 0.01 0.04
RIG 180302P00007000 P Mar 02, 2018 7.0 0.00 0.02
RIG 180302P00007500 P Mar 02, 2018 7.5 0.00 0.05
RIG 180302P00008000 P Mar 02, 2018 8.0 0.00 0.03
RIG 180302P00008500 P Mar 02, 2018 8.5 0.00 0.04
RIG 180302P00009000 P Mar 02, 2018 9.0 0.00 0.07
RIG 180302P00009500 P Mar 02, 2018 9.5 0.08 0.12
RIG 180302P00010000 P Mar 02, 2018 10.0 0.16 0.21
RIG 180302P00010500 P Mar 02, 2018 10.5 0.29 0.33
RIG 180302P00011000 P Mar 02, 2018 11.0 0.48 0.50
RIG 180302P00011500 P Mar 02, 2018 11.5 0.71 0.75
RIG 180302P00012000 P Mar 02, 2018 12.0 1.01 1.05
RIG 180302P00012500 P Mar 02, 2018 12.5 1.30 1.43
RIG 180302P00013000 P Mar 02, 2018 13.0 1.68 1.82
RIG 180302P00013500 P Mar 02, 2018 13.5 2.06 2.29
RIG 180302P00014000 P Mar 02, 2018 14.0 2.53 2.68
RIG 180302P00014500 P Mar 02, 2018 14.5 2.99 3.15
RIG 180302P00015000 P Mar 02, 2018 15.0 3.50 3.65
RIG 180302P00015500 P Mar 02, 2018 15.5 3.95 4.15
RIG 180302P00016000 P Mar 02, 2018 16.0 4.35 4.60
RIG 180302P00016500 P Mar 02, 2018 16.5 4.80 5.25
RIG 180302P00017000 P Mar 02, 2018 17.0 5.40 5.60
RIG 180518C00001000 C May 18, 2018 1.0 10.40 10.60
RIG 180518C00002000 C May 18, 2018 2.0 9.35 9.60
RIG 180518C00003000 C May 18, 2018 3.0 8.25 8.60
RIG 180518C00004000 C May 18, 2018 4.0 7.45 7.60
RIG 180518C00005000 C May 18, 2018 5.0 6.45 6.60
RIG 180518C00006000 C May 18, 2018 6.0 5.45 5.60
RIG 180518C00007000 C May 18, 2018 7.0 4.50 4.65
RIG 180518C00008000 C May 18, 2018 8.0 3.60 3.75
RIG 180518C00009000 C May 18, 2018 9.0 2.76 2.80
RIG 180518C00010000 C May 18, 2018 10.0 2.02 2.06
RIG 180518C00011000 C May 18, 2018 11.0 1.41 1.44
RIG 180518C00012000 C May 18, 2018 12.0 0.95 0.98
RIG 180518C00013000 C May 18, 2018 13.0 0.62 0.64
RIG 180518C00014000 C May 18, 2018 14.0 0.42 0.43
RIG 180518C00015000 C May 18, 2018 15.0 0.26 0.30
RIG 180518C00016000 C May 18, 2018 16.0 0.17 0.19
RIG 180518C00017000 C May 18, 2018 17.0 0.12 0.13
RIG 180518C00018000 C May 18, 2018 18.0 0.07 0.10
RIG 180518C00019000 C May 18, 2018 19.0 0.06 0.07
RIG 180518P00001000 P May 18, 2018 1.0 0.00 0.02
RIG 180518P00002000 P May 18, 2018 2.0 0.00 0.02
RIG 180518P00003000 P May 18, 2018 3.0 0.00 0.02
RIG 180518P00004000 P May 18, 2018 4.0 0.00 0.02
RIG 180518P00005000 P May 18, 2018 5.0 0.00 0.02
RIG 180518P00006000 P May 18, 2018 6.0 0.01 0.03
RIG 180518P00007000 P May 18, 2018 7.0 0.04 0.06
RIG 180518P00008000 P May 18, 2018 8.0 0.11 0.13
RIG 180518P00009000 P May 18, 2018 9.0 0.24 0.25
RIG 180518P00010000 P May 18, 2018 10.0 0.49 0.50
RIG 180518P00011000 P May 18, 2018 11.0 0.88 0.90
RIG 180518P00012000 P May 18, 2018 12.0 1.41 1.44
RIG 180518P00013000 P May 18, 2018 13.0 2.08 2.11
RIG 180518P00014000 P May 18, 2018 14.0 2.85 2.90
RIG 180518P00015000 P May 18, 2018 15.0 3.70 3.80
RIG 180518P00016000 P May 18, 2018 16.0 4.55 4.70
RIG 180518P00017000 P May 18, 2018 17.0 5.55 5.65
RIG 180518P00018000 P May 18, 2018 18.0 6.45 6.60
RIG 180518P00019000 P May 18, 2018 19.0 7.45 7.60
RIG 180817C00002000 C Aug 17, 2018 2.0 7.85 10.40
RIG 180817C00003000 C Aug 17, 2018 3.0 6.90 9.10
RIG 180817C00004000 C Aug 17, 2018 4.0 5.85 8.35
RIG 180817C00005000 C Aug 17, 2018 5.0 5.55 6.70
RIG 180817C00006000 C Aug 17, 2018 6.0 5.50 5.70
RIG 180817C00007000 C Aug 17, 2018 7.0 2.91 4.80
RIG 180817C00008000 C Aug 17, 2018 8.0 3.70 3.90
RIG 180817C00009000 C Aug 17, 2018 9.0 3.00 3.10
RIG 180817C00010000 C Aug 17, 2018 10.0 2.34 2.40
RIG 180817C00011000 C Aug 17, 2018 11.0 1.76 1.83
RIG 180817C00012000 C Aug 17, 2018 12.0 1.32 1.36
RIG 180817C00013000 C Aug 17, 2018 13.0 0.95 1.01
RIG 180817C00014000 C Aug 17, 2018 14.0 0.70 0.74
RIG 180817C00015000 C Aug 17, 2018 15.0 0.50 0.54
RIG 180817C00016000 C Aug 17, 2018 16.0 0.36 0.40
RIG 180817C00017000 C Aug 17, 2018 17.0 0.27 0.30
RIG 180817C00018000 C Aug 17, 2018 18.0 0.19 0.23
RIG 180817P00002000 P Aug 17, 2018 2.0 0.00 0.02
RIG 180817P00003000 P Aug 17, 2018 3.0 0.00 0.02
RIG 180817P00004000 P Aug 17, 2018 4.0 0.00 0.03
RIG 180817P00005000 P Aug 17, 2018 5.0 0.01 0.04
RIG 180817P00006000 P Aug 17, 2018 6.0 0.01 0.07
RIG 180817P00007000 P Aug 17, 2018 7.0 0.07 0.14
RIG 180817P00008000 P Aug 17, 2018 8.0 0.25 0.28
RIG 180817P00009000 P Aug 17, 2018 9.0 0.46 0.50
RIG 180817P00010000 P Aug 17, 2018 10.0 0.77 0.80
RIG 180817P00011000 P Aug 17, 2018 11.0 1.19 1.24
RIG 180817P00012000 P Aug 17, 2018 12.0 1.72 1.78
RIG 180817P00013000 P Aug 17, 2018 13.0 1.26 2.49
RIG 180817P00014000 P Aug 17, 2018 14.0 3.05 3.15
RIG 180817P00015000 P Aug 17, 2018 15.0 3.85 3.95
RIG 180817P00016000 P Aug 17, 2018 16.0 4.75 4.85
RIG 180817P00017000 P Aug 17, 2018 17.0 5.55 5.75
RIG 180817P00018000 P Aug 17, 2018 18.0 6.05 6.75
RIG 190118C00003000 C Jan 18, 2019 3.0 8.10 9.10
RIG 190118C00005000 C Jan 18, 2019 5.0 6.25 7.20
RIG 190118C00007000 C Jan 18, 2019 7.0 4.90 5.50
RIG 190118C00010000 C Jan 18, 2019 10.0 2.85 2.94
RIG 190118C00012000 C Jan 18, 2019 12.0 1.92 2.37
RIG 190118C00015000 C Jan 18, 2019 15.0 1.01 1.07
RIG 190118C00017000 C Jan 18, 2019 17.0 0.65 0.73
RIG 190118C00020000 C Jan 18, 2019 20.0 0.36 0.45
RIG 190118C00022000 C Jan 18, 2019 22.0 0.23 0.33
RIG 190118C00025000 C Jan 18, 2019 25.0 0.15 0.33
RIG 190118C00030000 C Jan 18, 2019 30.0 0.10 0.15
RIG 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
RIG 190118P00005000 P Jan 18, 2019 5.0 0.08 0.12
RIG 190118P00007000 P Jan 18, 2019 7.0 0.32 0.35
RIG 190118P00010000 P Jan 18, 2019 10.0 1.15 1.25
RIG 190118P00012000 P Jan 18, 2019 12.0 2.15 2.30
RIG 190118P00015000 P Jan 18, 2019 15.0 4.20 4.55
RIG 190118P00017000 P Jan 18, 2019 17.0 5.85 6.30
RIG 190118P00020000 P Jan 18, 2019 20.0 8.55 8.75
RIG 190118P00022000 P Jan 18, 2019 22.0 10.45 10.75
RIG 190118P00025000 P Jan 18, 2019 25.0 11.25 16.00
RIG 190118P00030000 P Jan 18, 2019 30.0 17.00 21.00
RIG 200117C00003000 C Jan 17, 2020 3.0 7.75 9.85
RIG 200117C00005000 C Jan 17, 2020 5.0 7.00 8.20
RIG 200117C00008000 C Jan 17, 2020 8.0 4.70 5.95
RIG 200117C00010000 C Jan 17, 2020 10.0 3.85 4.80
RIG 200117C00012000 C Jan 17, 2020 12.0 2.50 3.50
RIG 200117C00015000 C Jan 17, 2020 15.0 1.85 2.42
RIG 200117C00017000 C Jan 17, 2020 17.0 1.28 1.92
RIG 200117C00020000 C Jan 17, 2020 20.0 0.96 1.39
RIG 200117P00003000 P Jan 17, 2020 3.0 0.00 0.20
RIG 200117P00005000 P Jan 17, 2020 5.0 0.20 0.52
RIG 200117P00008000 P Jan 17, 2020 8.0 0.90 1.03
RIG 200117P00010000 P Jan 17, 2020 10.0 1.67 2.00
RIG 200117P00012000 P Jan 17, 2020 12.0 2.64 3.10
RIG 200117P00015000 P Jan 17, 2020 15.0 4.30 5.55
RIG 200117P00017000 P Jan 17, 2020 17.0 5.75 6.65
RIG 200117P00020000 P Jan 17, 2020 20.0 8.25 9.30
OPRA data is delayed 15 minutes.