Transocean Ltd (RIG)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| RIG 130622C00035000 |
C |
06/22/13 |
35.0 |
14.70 |
18.85 |
| RIG 130622C00040000 |
C |
06/22/13 |
40.0 |
10.00 |
13.55 |
| RIG 130622C00042000 |
C |
06/22/13 |
42.0 |
8.30 |
11.15 |
| RIG 130622C00043000 |
C |
06/22/13 |
43.0 |
7.30 |
10.30 |
| RIG 130622C00044000 |
C |
06/22/13 |
44.0 |
6.30 |
9.25 |
| RIG 130622C00045000 |
C |
06/22/13 |
45.0 |
5.60 |
7.45 |
| RIG 130622C00046000 |
C |
06/22/13 |
46.0 |
4.40 |
7.30 |
| RIG 130622C00047000 |
C |
06/22/13 |
47.0 |
3.60 |
5.25 |
| RIG 130622C00048000 |
C |
06/22/13 |
48.0 |
3.50 |
4.25 |
| RIG 130622C00049000 |
C |
06/22/13 |
49.0 |
3.10 |
3.20 |
| RIG 130622C00050000 |
C |
06/22/13 |
50.0 |
2.38 |
2.43 |
| RIG 130622C00052500 |
C |
06/22/13 |
52.5 |
1.04 |
1.08 |
| RIG 130622C00055000 |
C |
06/22/13 |
55.0 |
0.38 |
0.40 |
| RIG 130622C00057500 |
C |
06/22/13 |
57.5 |
0.10 |
0.15 |
| RIG 130622C00060000 |
C |
06/22/13 |
60.0 |
0.05 |
0.08 |
| RIG 130622C00062500 |
C |
06/22/13 |
62.5 |
0.00 |
0.08 |
| RIG 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.06 |
| RIG 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.04 |
| RIG 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.18 |
| RIG 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.19 |
| RIG 130622P00043000 |
P |
06/22/13 |
43.0 |
0.01 |
0.18 |
| RIG 130622P00044000 |
P |
06/22/13 |
44.0 |
0.01 |
0.20 |
| RIG 130622P00045000 |
P |
06/22/13 |
45.0 |
0.01 |
0.24 |
| RIG 130622P00046000 |
P |
06/22/13 |
46.0 |
0.10 |
0.28 |
| RIG 130622P00047000 |
P |
06/22/13 |
47.0 |
0.23 |
0.24 |
| RIG 130622P00048000 |
P |
06/22/13 |
48.0 |
0.36 |
0.38 |
| RIG 130622P00049000 |
P |
06/22/13 |
49.0 |
0.55 |
0.58 |
| RIG 130622P00050000 |
P |
06/22/13 |
50.0 |
0.83 |
0.87 |
| RIG 130622P00052500 |
P |
06/22/13 |
52.5 |
2.01 |
2.05 |
| RIG 130622P00055000 |
P |
06/22/13 |
55.0 |
3.80 |
3.90 |
| RIG 130622P00057500 |
P |
06/22/13 |
57.5 |
6.00 |
6.40 |
| RIG 130622P00060000 |
P |
06/22/13 |
60.0 |
8.40 |
9.00 |
| RIG 130622P00062500 |
P |
06/22/13 |
62.5 |
10.90 |
11.45 |
| RIG 130622P00065000 |
P |
06/22/13 |
65.0 |
12.50 |
14.00 |
| RIG 130720C00045000 |
C |
07/20/13 |
45.0 |
5.60 |
7.25 |
| RIG 130720C00050000 |
C |
07/20/13 |
50.0 |
2.98 |
3.05 |
| RIG 130720C00052500 |
C |
07/20/13 |
52.5 |
1.67 |
1.71 |
| RIG 130720C00055000 |
C |
07/20/13 |
55.0 |
0.83 |
0.87 |
| RIG 130720C00057500 |
C |
07/20/13 |
57.5 |
0.38 |
0.41 |
| RIG 130720C00060000 |
C |
07/20/13 |
60.0 |
0.05 |
0.27 |
| RIG 130720C00062500 |
C |
07/20/13 |
62.5 |
0.01 |
0.17 |
| RIG 130720C00065000 |
C |
07/20/13 |
65.0 |
0.00 |
0.08 |
| RIG 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.11 |
| RIG 130720P00045000 |
P |
07/20/13 |
45.0 |
0.31 |
0.33 |
| RIG 130720P00050000 |
P |
07/20/13 |
50.0 |
1.43 |
1.46 |
| RIG 130720P00052500 |
P |
07/20/13 |
52.5 |
2.62 |
2.67 |
| RIG 130720P00055000 |
P |
07/20/13 |
55.0 |
4.25 |
4.35 |
| RIG 130720P00057500 |
P |
07/20/13 |
57.5 |
6.30 |
6.40 |
| RIG 130720P00060000 |
P |
07/20/13 |
60.0 |
8.55 |
9.05 |
| RIG 130720P00062500 |
P |
07/20/13 |
62.5 |
10.95 |
12.10 |
| RIG 130720P00065000 |
P |
07/20/13 |
65.0 |
13.40 |
15.15 |
| RIG 130720P00070000 |
P |
07/20/13 |
70.0 |
18.25 |
19.70 |
| RIG 130817C00023000 |
C |
08/17/13 |
23.0 |
26.55 |
30.70 |
| RIG 130817C00024000 |
C |
08/17/13 |
24.0 |
25.60 |
29.70 |
| RIG 130817C00025000 |
C |
08/17/13 |
25.0 |
24.55 |
28.70 |
| RIG 130817C00026000 |
C |
08/17/13 |
26.0 |
23.60 |
27.70 |
| RIG 130817C00027000 |
C |
08/17/13 |
27.0 |
22.55 |
26.25 |
| RIG 130817C00028000 |
C |
08/17/13 |
28.0 |
21.55 |
25.70 |
| RIG 130817C00029000 |
C |
08/17/13 |
29.0 |
20.60 |
24.70 |
| RIG 130817C00030000 |
C |
08/17/13 |
30.0 |
19.65 |
23.70 |
| RIG 130817C00031000 |
C |
08/17/13 |
31.0 |
18.60 |
22.70 |
| RIG 130817C00032000 |
C |
08/17/13 |
32.0 |
17.65 |
21.70 |
| RIG 130817C00033000 |
C |
08/17/13 |
33.0 |
16.65 |
20.70 |
| RIG 130817C00034000 |
C |
08/17/13 |
34.0 |
15.55 |
19.60 |
| RIG 130817C00035000 |
C |
08/17/13 |
35.0 |
14.60 |
18.70 |
| RIG 130817C00036000 |
C |
08/17/13 |
36.0 |
13.70 |
17.70 |
| RIG 130817C00037000 |
C |
08/17/13 |
37.0 |
12.65 |
16.70 |
| RIG 130817C00038000 |
C |
08/17/13 |
38.0 |
11.70 |
15.25 |
| RIG 130817C00039000 |
C |
08/17/13 |
39.0 |
10.60 |
14.20 |
| RIG 130817C00040000 |
C |
08/17/13 |
40.0 |
9.60 |
13.60 |
| RIG 130817C00041000 |
C |
08/17/13 |
41.0 |
8.55 |
12.10 |
| RIG 130817C00042000 |
C |
08/17/13 |
42.0 |
8.05 |
10.70 |
| RIG 130817C00043000 |
C |
08/17/13 |
43.0 |
8.80 |
9.15 |
| RIG 130817C00044000 |
C |
08/17/13 |
44.0 |
8.00 |
8.15 |
| RIG 130817C00045000 |
C |
08/17/13 |
45.0 |
7.15 |
7.30 |
| RIG 130817C00046000 |
C |
08/17/13 |
46.0 |
6.35 |
6.50 |
| RIG 130817C00047000 |
C |
08/17/13 |
47.0 |
5.60 |
5.70 |
| RIG 130817C00048000 |
C |
08/17/13 |
48.0 |
4.85 |
5.00 |
| RIG 130817C00049000 |
C |
08/17/13 |
49.0 |
4.20 |
4.30 |
| RIG 130817C00050000 |
C |
08/17/13 |
50.0 |
3.60 |
3.70 |
| RIG 130817C00052500 |
C |
08/17/13 |
52.5 |
2.31 |
2.37 |
| RIG 130817C00055000 |
C |
08/17/13 |
55.0 |
1.37 |
1.42 |
| RIG 130817C00057500 |
C |
08/17/13 |
57.5 |
0.78 |
0.81 |
| RIG 130817C00060000 |
C |
08/17/13 |
60.0 |
0.41 |
0.45 |
| RIG 130817C00062500 |
C |
08/17/13 |
62.5 |
0.15 |
0.30 |
| RIG 130817C00065000 |
C |
08/17/13 |
65.0 |
0.10 |
0.23 |
| RIG 130817C00067500 |
C |
08/17/13 |
67.5 |
0.01 |
0.19 |
| RIG 130817C00070000 |
C |
08/17/13 |
70.0 |
0.01 |
0.06 |
| RIG 130817C00075000 |
C |
08/17/13 |
75.0 |
0.00 |
0.05 |
| RIG 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.07 |
| RIG 130817C00085000 |
C |
08/17/13 |
85.0 |
0.00 |
0.04 |
| RIG 130817P00023000 |
P |
08/17/13 |
23.0 |
0.00 |
0.03 |
| RIG 130817P00024000 |
P |
08/17/13 |
24.0 |
0.00 |
0.04 |
| RIG 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.04 |
| RIG 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.04 |
| RIG 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.05 |
| RIG 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.07 |
| RIG 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.09 |
| RIG 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.12 |
| RIG 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.15 |
| RIG 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.17 |
| RIG 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.20 |
| RIG 130817P00034000 |
P |
08/17/13 |
34.0 |
0.00 |
0.05 |
| RIG 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.17 |
| RIG 130817P00036000 |
P |
08/17/13 |
36.0 |
0.00 |
0.19 |
| RIG 130817P00037000 |
P |
08/17/13 |
37.0 |
0.00 |
0.21 |
| RIG 130817P00038000 |
P |
08/17/13 |
38.0 |
0.05 |
0.23 |
| RIG 130817P00039000 |
P |
08/17/13 |
39.0 |
0.03 |
0.25 |
| RIG 130817P00040000 |
P |
08/17/13 |
40.0 |
0.08 |
0.27 |
| RIG 130817P00041000 |
P |
08/17/13 |
41.0 |
0.13 |
0.26 |
| RIG 130817P00042000 |
P |
08/17/13 |
42.0 |
0.20 |
0.42 |
| RIG 130817P00043000 |
P |
08/17/13 |
43.0 |
0.36 |
0.44 |
| RIG 130817P00044000 |
P |
08/17/13 |
44.0 |
0.48 |
0.49 |
| RIG 130817P00045000 |
P |
08/17/13 |
45.0 |
0.63 |
0.65 |
| RIG 130817P00046000 |
P |
08/17/13 |
46.0 |
0.81 |
0.84 |
| RIG 130817P00047000 |
P |
08/17/13 |
47.0 |
1.04 |
1.09 |
| RIG 130817P00048000 |
P |
08/17/13 |
48.0 |
1.32 |
1.36 |
| RIG 130817P00049000 |
P |
08/17/13 |
49.0 |
1.65 |
1.69 |
| RIG 130817P00050000 |
P |
08/17/13 |
50.0 |
2.02 |
2.08 |
| RIG 130817P00052500 |
P |
08/17/13 |
52.5 |
3.20 |
3.30 |
| RIG 130817P00055000 |
P |
08/17/13 |
55.0 |
4.75 |
4.85 |
| RIG 130817P00057500 |
P |
08/17/13 |
57.5 |
6.65 |
6.80 |
| RIG 130817P00060000 |
P |
08/17/13 |
60.0 |
8.80 |
8.90 |
| RIG 130817P00062500 |
P |
08/17/13 |
62.5 |
11.00 |
12.20 |
| RIG 130817P00065000 |
P |
08/17/13 |
65.0 |
13.40 |
14.70 |
| RIG 130817P00067500 |
P |
08/17/13 |
67.5 |
15.90 |
17.30 |
| RIG 130817P00070000 |
P |
08/17/13 |
70.0 |
17.80 |
19.75 |
| RIG 130817P00075000 |
P |
08/17/13 |
75.0 |
21.90 |
25.95 |
| RIG 130817P00080000 |
P |
08/17/13 |
80.0 |
26.70 |
30.95 |
| RIG 130817P00085000 |
P |
08/17/13 |
85.0 |
31.80 |
35.90 |
| RIG 131116C00026000 |
C |
11/16/13 |
26.0 |
23.60 |
27.90 |
| RIG 131116C00027000 |
C |
11/16/13 |
27.0 |
22.60 |
26.90 |
| RIG 131116C00028000 |
C |
11/16/13 |
28.0 |
21.70 |
25.90 |
| RIG 131116C00029000 |
C |
11/16/13 |
29.0 |
20.65 |
24.90 |
| RIG 131116C00030000 |
C |
11/16/13 |
30.0 |
19.70 |
23.90 |
| RIG 131116C00031000 |
C |
11/16/13 |
31.0 |
18.70 |
22.85 |
| RIG 131116C00032000 |
C |
11/16/13 |
32.0 |
17.70 |
21.90 |
| RIG 131116C00033000 |
C |
11/16/13 |
33.0 |
16.70 |
20.90 |
| RIG 131116C00034000 |
C |
11/16/13 |
34.0 |
15.60 |
19.90 |
| RIG 131116C00035000 |
C |
11/16/13 |
35.0 |
14.65 |
18.90 |
| RIG 131116C00036000 |
C |
11/16/13 |
36.0 |
13.60 |
17.25 |
| RIG 131116C00037000 |
C |
11/16/13 |
37.0 |
12.55 |
16.40 |
| RIG 131116C00038000 |
C |
11/16/13 |
38.0 |
12.75 |
15.00 |
| RIG 131116C00039000 |
C |
11/16/13 |
39.0 |
10.70 |
14.30 |
| RIG 131116C00040000 |
C |
11/16/13 |
40.0 |
10.95 |
12.45 |
| RIG 131116C00041000 |
C |
11/16/13 |
41.0 |
10.55 |
11.20 |
| RIG 131116C00042000 |
C |
11/16/13 |
42.0 |
9.75 |
11.45 |
| RIG 131116C00043000 |
C |
11/16/13 |
43.0 |
9.35 |
9.55 |
| RIG 131116C00044000 |
C |
11/16/13 |
44.0 |
8.35 |
8.75 |
| RIG 131116C00045000 |
C |
11/16/13 |
45.0 |
7.80 |
7.95 |
| RIG 131116C00046000 |
C |
11/16/13 |
46.0 |
7.10 |
7.20 |
| RIG 131116C00047000 |
C |
11/16/13 |
47.0 |
6.40 |
6.55 |
| RIG 131116C00048000 |
C |
11/16/13 |
48.0 |
5.75 |
5.90 |
| RIG 131116C00049000 |
C |
11/16/13 |
49.0 |
5.15 |
5.30 |
| RIG 131116C00050000 |
C |
11/16/13 |
50.0 |
4.60 |
4.70 |
| RIG 131116C00052500 |
C |
11/16/13 |
52.5 |
3.35 |
3.50 |
| RIG 131116C00055000 |
C |
11/16/13 |
55.0 |
2.39 |
2.47 |
| RIG 131116C00057500 |
C |
11/16/13 |
57.5 |
1.63 |
1.71 |
| RIG 131116C00060000 |
C |
11/16/13 |
60.0 |
1.12 |
1.19 |
| RIG 131116C00062500 |
C |
11/16/13 |
62.5 |
0.74 |
0.81 |
| RIG 131116C00065000 |
C |
11/16/13 |
65.0 |
0.49 |
0.55 |
| RIG 131116C00070000 |
C |
11/16/13 |
70.0 |
0.16 |
0.32 |
| RIG 131116C00075000 |
C |
11/16/13 |
75.0 |
0.00 |
0.24 |
| RIG 131116P00026000 |
P |
11/16/13 |
26.0 |
0.00 |
0.21 |
| RIG 131116P00027000 |
P |
11/16/13 |
27.0 |
0.00 |
0.17 |
| RIG 131116P00028000 |
P |
11/16/13 |
28.0 |
0.00 |
0.19 |
| RIG 131116P00029000 |
P |
11/16/13 |
29.0 |
0.00 |
0.20 |
| RIG 131116P00030000 |
P |
11/16/13 |
30.0 |
0.00 |
0.22 |
| RIG 131116P00031000 |
P |
11/16/13 |
31.0 |
0.00 |
0.24 |
| RIG 131116P00032000 |
P |
11/16/13 |
32.0 |
0.03 |
0.25 |
| RIG 131116P00033000 |
P |
11/16/13 |
33.0 |
0.06 |
0.28 |
| RIG 131116P00034000 |
P |
11/16/13 |
34.0 |
0.10 |
0.33 |
| RIG 131116P00035000 |
P |
11/16/13 |
35.0 |
0.15 |
0.38 |
| RIG 131116P00036000 |
P |
11/16/13 |
36.0 |
0.22 |
0.45 |
| RIG 131116P00037000 |
P |
11/16/13 |
37.0 |
0.29 |
0.52 |
| RIG 131116P00038000 |
P |
11/16/13 |
38.0 |
0.38 |
0.61 |
| RIG 131116P00039000 |
P |
11/16/13 |
39.0 |
0.56 |
0.69 |
| RIG 131116P00040000 |
P |
11/16/13 |
40.0 |
0.69 |
0.76 |
| RIG 131116P00041000 |
P |
11/16/13 |
41.0 |
0.84 |
0.91 |
| RIG 131116P00042000 |
P |
11/16/13 |
42.0 |
1.01 |
1.06 |
| RIG 131116P00043000 |
P |
11/16/13 |
43.0 |
1.21 |
1.27 |
| RIG 131116P00044000 |
P |
11/16/13 |
44.0 |
1.43 |
1.51 |
| RIG 131116P00045000 |
P |
11/16/13 |
45.0 |
1.69 |
1.76 |
| RIG 131116P00046000 |
P |
11/16/13 |
46.0 |
1.98 |
2.04 |
| RIG 131116P00047000 |
P |
11/16/13 |
47.0 |
2.30 |
2.38 |
| RIG 131116P00048000 |
P |
11/16/13 |
48.0 |
2.65 |
2.73 |
| RIG 131116P00049000 |
P |
11/16/13 |
49.0 |
3.05 |
3.15 |
| RIG 131116P00050000 |
P |
11/16/13 |
50.0 |
3.55 |
3.60 |
| RIG 131116P00052500 |
P |
11/16/13 |
52.5 |
4.80 |
4.90 |
| RIG 131116P00055000 |
P |
11/16/13 |
55.0 |
6.30 |
6.45 |
| RIG 131116P00057500 |
P |
11/16/13 |
57.5 |
8.10 |
8.25 |
| RIG 131116P00060000 |
P |
11/16/13 |
60.0 |
10.00 |
10.90 |
| RIG 131116P00062500 |
P |
11/16/13 |
62.5 |
11.35 |
13.30 |
| RIG 131116P00065000 |
P |
11/16/13 |
65.0 |
14.30 |
15.75 |
| RIG 131116P00070000 |
P |
11/16/13 |
70.0 |
18.90 |
21.00 |
| RIG 131116P00075000 |
P |
11/16/13 |
75.0 |
22.90 |
25.85 |
| RIG 140118C00020000 |
C |
01/18/14 |
20.0 |
29.55 |
33.80 |
| RIG 140118C00023000 |
C |
01/18/14 |
23.0 |
26.70 |
30.70 |
| RIG 140118C00025000 |
C |
01/18/14 |
25.0 |
24.55 |
28.90 |
| RIG 140118C00030000 |
C |
01/18/14 |
30.0 |
19.65 |
23.90 |
| RIG 140118C00035000 |
C |
01/18/14 |
35.0 |
14.55 |
18.70 |
| RIG 140118C00038000 |
C |
01/18/14 |
38.0 |
11.70 |
14.60 |
| RIG 140118C00039000 |
C |
01/18/14 |
39.0 |
11.15 |
14.65 |
| RIG 140118C00040000 |
C |
01/18/14 |
40.0 |
11.75 |
12.25 |
| RIG 140118C00041000 |
C |
01/18/14 |
41.0 |
11.20 |
11.35 |
| RIG 140118C00042000 |
C |
01/18/14 |
42.0 |
10.35 |
10.55 |
| RIG 140118C00043000 |
C |
01/18/14 |
43.0 |
9.60 |
9.75 |
| RIG 140118C00044000 |
C |
01/18/14 |
44.0 |
8.80 |
9.00 |
| RIG 140118C00045000 |
C |
01/18/14 |
45.0 |
8.10 |
8.25 |
| RIG 140118C00046000 |
C |
01/18/14 |
46.0 |
7.40 |
7.55 |
| RIG 140118C00047000 |
C |
01/18/14 |
47.0 |
6.75 |
6.90 |
| RIG 140118C00048000 |
C |
01/18/14 |
48.0 |
6.15 |
6.25 |
| RIG 140118C00049000 |
C |
01/18/14 |
49.0 |
5.55 |
5.70 |
| RIG 140118C00050000 |
C |
01/18/14 |
50.0 |
5.05 |
5.15 |
| RIG 140118C00052500 |
C |
01/18/14 |
52.5 |
3.85 |
3.95 |
| RIG 140118C00055000 |
C |
01/18/14 |
55.0 |
2.89 |
2.96 |
| RIG 140118C00057500 |
C |
01/18/14 |
57.5 |
2.12 |
2.19 |
| RIG 140118C00060000 |
C |
01/18/14 |
60.0 |
1.55 |
1.60 |
| RIG 140118C00062500 |
C |
01/18/14 |
62.5 |
1.10 |
1.16 |
| RIG 140118C00065000 |
C |
01/18/14 |
65.0 |
0.74 |
0.84 |
| RIG 140118C00067500 |
C |
01/18/14 |
67.5 |
0.53 |
0.60 |
| RIG 140118C00070000 |
C |
01/18/14 |
70.0 |
0.30 |
0.48 |
| RIG 140118C00075000 |
C |
01/18/14 |
75.0 |
0.09 |
0.29 |
| RIG 140118C00080000 |
C |
01/18/14 |
80.0 |
0.00 |
0.20 |
| RIG 140118C00085000 |
C |
01/18/14 |
85.0 |
0.00 |
0.19 |
| RIG 140118P00020000 |
P |
01/18/14 |
20.0 |
0.00 |
0.17 |
| RIG 140118P00023000 |
P |
01/18/14 |
23.0 |
0.00 |
0.18 |
| RIG 140118P00025000 |
P |
01/18/14 |
25.0 |
0.01 |
0.21 |
| RIG 140118P00030000 |
P |
01/18/14 |
30.0 |
0.10 |
0.31 |
| RIG 140118P00035000 |
P |
01/18/14 |
35.0 |
0.43 |
0.64 |
| RIG 140118P00038000 |
P |
01/18/14 |
38.0 |
0.84 |
0.95 |
| RIG 140118P00039000 |
P |
01/18/14 |
39.0 |
0.98 |
1.06 |
| RIG 140118P00040000 |
P |
01/18/14 |
40.0 |
1.16 |
1.21 |
| RIG 140118P00041000 |
P |
01/18/14 |
41.0 |
1.36 |
1.43 |
| RIG 140118P00042000 |
P |
01/18/14 |
42.0 |
1.58 |
1.64 |
| RIG 140118P00043000 |
P |
01/18/14 |
43.0 |
1.83 |
1.89 |
| RIG 140118P00044000 |
P |
01/18/14 |
44.0 |
2.10 |
2.17 |
| RIG 140118P00045000 |
P |
01/18/14 |
45.0 |
2.41 |
2.47 |
| RIG 140118P00046000 |
P |
01/18/14 |
46.0 |
2.74 |
2.80 |
| RIG 140118P00047000 |
P |
01/18/14 |
47.0 |
3.10 |
3.20 |
| RIG 140118P00048000 |
P |
01/18/14 |
48.0 |
3.50 |
3.60 |
| RIG 140118P00049000 |
P |
01/18/14 |
49.0 |
3.90 |
4.00 |
| RIG 140118P00050000 |
P |
01/18/14 |
50.0 |
4.40 |
4.50 |
| RIG 140118P00052500 |
P |
01/18/14 |
52.5 |
5.75 |
5.85 |
| RIG 140118P00055000 |
P |
01/18/14 |
55.0 |
7.30 |
7.45 |
| RIG 140118P00057500 |
P |
01/18/14 |
57.5 |
9.00 |
9.15 |
| RIG 140118P00060000 |
P |
01/18/14 |
60.0 |
10.95 |
11.10 |
| RIG 140118P00062500 |
P |
01/18/14 |
62.5 |
13.00 |
13.15 |
| RIG 140118P00065000 |
P |
01/18/14 |
65.0 |
15.15 |
15.35 |
| RIG 140118P00067500 |
P |
01/18/14 |
67.5 |
17.20 |
17.95 |
| RIG 140118P00070000 |
P |
01/18/14 |
70.0 |
19.35 |
21.05 |
| RIG 140118P00075000 |
P |
01/18/14 |
75.0 |
24.00 |
25.40 |
| RIG 140118P00080000 |
P |
01/18/14 |
80.0 |
28.90 |
31.30 |
| RIG 140118P00085000 |
P |
01/18/14 |
85.0 |
33.85 |
36.00 |
| RIG 150117C00020000 |
C |
01/17/15 |
20.0 |
29.55 |
33.80 |
| RIG 150117C00023000 |
C |
01/17/15 |
23.0 |
26.55 |
30.95 |
| RIG 150117C00025000 |
C |
01/17/15 |
25.0 |
24.55 |
28.90 |
| RIG 150117C00030000 |
C |
01/17/15 |
30.0 |
19.55 |
23.90 |
| RIG 150117C00033000 |
C |
01/17/15 |
33.0 |
16.50 |
20.70 |
| RIG 150117C00035000 |
C |
01/17/15 |
35.0 |
14.65 |
18.75 |
| RIG 150117C00038000 |
C |
01/17/15 |
38.0 |
14.35 |
14.80 |
| RIG 150117C00040000 |
C |
01/17/15 |
40.0 |
12.95 |
13.30 |
| RIG 150117C00043000 |
C |
01/17/15 |
43.0 |
10.95 |
11.25 |
| RIG 150117C00045000 |
C |
01/17/15 |
45.0 |
9.70 |
10.00 |
| RIG 150117C00047000 |
C |
01/17/15 |
47.0 |
8.50 |
8.95 |
| RIG 150117C00050000 |
C |
01/17/15 |
50.0 |
7.15 |
7.40 |
| RIG 150117C00052500 |
C |
01/17/15 |
52.5 |
5.75 |
6.30 |
| RIG 150117C00055000 |
C |
01/17/15 |
55.0 |
5.05 |
5.35 |
| RIG 150117C00057500 |
C |
01/17/15 |
57.5 |
4.30 |
4.50 |
| RIG 150117C00060000 |
C |
01/17/15 |
60.0 |
3.60 |
3.85 |
| RIG 150117C00062500 |
C |
01/17/15 |
62.5 |
2.93 |
3.15 |
| RIG 150117C00065000 |
C |
01/17/15 |
65.0 |
2.41 |
2.57 |
| RIG 150117C00067500 |
C |
01/17/15 |
67.5 |
1.96 |
2.15 |
| RIG 150117C00070000 |
C |
01/17/15 |
70.0 |
1.63 |
1.79 |
| RIG 150117C00075000 |
C |
01/17/15 |
75.0 |
1.06 |
1.20 |
| RIG 150117C00080000 |
C |
01/17/15 |
80.0 |
0.55 |
0.87 |
| RIG 150117C00085000 |
C |
01/17/15 |
85.0 |
0.45 |
0.76 |
| RIG 150117P00020000 |
P |
01/17/15 |
20.0 |
0.00 |
0.68 |
| RIG 150117P00023000 |
P |
01/17/15 |
23.0 |
0.27 |
0.76 |
| RIG 150117P00025000 |
P |
01/17/15 |
25.0 |
0.60 |
0.94 |
| RIG 150117P00030000 |
P |
01/17/15 |
30.0 |
1.20 |
1.40 |
| RIG 150117P00033000 |
P |
01/17/15 |
33.0 |
1.81 |
1.92 |
| RIG 150117P00035000 |
P |
01/17/15 |
35.0 |
2.25 |
2.37 |
| RIG 150117P00038000 |
P |
01/17/15 |
38.0 |
3.05 |
3.30 |
| RIG 150117P00040000 |
P |
01/17/15 |
40.0 |
3.70 |
3.95 |
| RIG 150117P00043000 |
P |
01/17/15 |
43.0 |
4.80 |
5.05 |
| RIG 150117P00045000 |
P |
01/17/15 |
45.0 |
5.65 |
5.90 |
| RIG 150117P00047000 |
P |
01/17/15 |
47.0 |
6.60 |
6.90 |
| RIG 150117P00050000 |
P |
01/17/15 |
50.0 |
8.15 |
8.75 |
| RIG 150117P00052500 |
P |
01/17/15 |
52.5 |
9.60 |
10.05 |
| RIG 150117P00055000 |
P |
01/17/15 |
55.0 |
11.15 |
11.45 |
| RIG 150117P00057500 |
P |
01/17/15 |
57.5 |
12.75 |
13.65 |
| RIG 150117P00060000 |
P |
01/17/15 |
60.0 |
14.55 |
15.45 |
| RIG 150117P00062500 |
P |
01/17/15 |
62.5 |
16.45 |
17.40 |
| RIG 150117P00065000 |
P |
01/17/15 |
65.0 |
18.35 |
19.40 |
| RIG 150117P00067500 |
P |
01/17/15 |
67.5 |
20.45 |
21.35 |
| RIG 150117P00070000 |
P |
01/17/15 |
70.0 |
22.55 |
23.70 |
| RIG 150117P00075000 |
P |
01/17/15 |
75.0 |
26.85 |
28.15 |
| RIG 150117P00080000 |
P |
01/17/15 |
80.0 |
31.35 |
32.70 |
| RIG 150117P00085000 |
P |
01/17/15 |
85.0 |
34.50 |
38.95 |
|
