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 (2017-02-03)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170303C00007000 C 03/03/17 7.0 5.10 8.45
RIG 170303C00008500 C 03/03/17 8.5 4.15 5.95
RIG 170303C00009000 C 03/03/17 9.0 3.30 6.15
RIG 170303C00009500 C 03/03/17 9.5 4.10 4.75
RIG 170303C00010000 C 03/03/17 10.0 3.55 4.20
RIG 170303C00010500 C 03/03/17 10.5 3.10 3.75
RIG 170303C00011000 C 03/03/17 11.0 2.57 3.25
RIG 170303C00011500 C 03/03/17 11.5 2.09 2.83
RIG 170303C00012000 C 03/03/17 12.0 1.63 2.28
RIG 170303C00012500 C 03/03/17 12.5 1.22 1.29
RIG 170303C00013000 C 03/03/17 13.0 0.77 0.82
RIG 170303C00013500 C 03/03/17 13.5 0.40 0.44
RIG 170303C00014000 C 03/03/17 14.0 0.16 0.18
RIG 170303C00014500 C 03/03/17 14.5 0.05 0.07
RIG 170303C00015000 C 03/03/17 15.0 0.01 0.03
RIG 170303C00015500 C 03/03/17 15.5 0.00 0.03
RIG 170303C00016000 C 03/03/17 16.0 0.00 0.02
RIG 170303C00016500 C 03/03/17 16.5 0.00 0.04
RIG 170303C00017000 C 03/03/17 17.0 0.00 0.03
RIG 170303C00017500 C 03/03/17 17.5 0.00 0.05
RIG 170303C00018000 C 03/03/17 18.0 0.00 0.04
RIG 170303C00018500 C 03/03/17 18.5 0.00 0.04
RIG 170303C00019000 C 03/03/17 19.0 0.00 0.04
RIG 170303C00019500 C 03/03/17 19.5 0.00 0.04
RIG 170303C00020000 C 03/03/17 20.0 0.00 0.04
RIG 170303C00020500 C 03/03/17 20.5 0.00 0.04
RIG 170303C00021000 C 03/03/17 21.0 0.00 0.05
RIG 170303C00021500 C 03/03/17 21.5 0.00 0.04
RIG 170303C00022000 C 03/03/17 22.0 0.00 0.04
RIG 170303C00022500 C 03/03/17 22.5 0.00 0.49
RIG 170303C00023000 C 03/03/17 23.0 0.00 0.04
RIG 170303C00023500 C 03/03/17 23.5 0.00 0.04
RIG 170303C00024000 C 03/03/17 24.0 0.00 0.04
RIG 170303C00024500 C 03/03/17 24.5 0.00 0.05
RIG 170303P00007000 P 03/03/17 7.0 0.00 0.04
RIG 170303P00008500 P 03/03/17 8.5 0.00 0.49
RIG 170303P00009000 P 03/03/17 9.0 0.00 0.05
RIG 170303P00009500 P 03/03/17 9.5 0.00 0.04
RIG 170303P00010000 P 03/03/17 10.0 0.00 0.04
RIG 170303P00010500 P 03/03/17 10.5 0.00 0.04
RIG 170303P00011000 P 03/03/17 11.0 0.00 0.05
RIG 170303P00011500 P 03/03/17 11.5 0.00 0.04
RIG 170303P00012000 P 03/03/17 12.0 0.00 0.04
RIG 170303P00012500 P 03/03/17 12.5 0.00 0.03
RIG 170303P00013000 P 03/03/17 13.0 0.05 0.07
RIG 170303P00013500 P 03/03/17 13.5 0.17 0.19
RIG 170303P00014000 P 03/03/17 14.0 0.41 0.45
RIG 170303P00014500 P 03/03/17 14.5 0.80 0.84
RIG 170303P00015000 P 03/03/17 15.0 1.25 1.31
RIG 170303P00015500 P 03/03/17 15.5 1.36 1.97
RIG 170303P00016000 P 03/03/17 16.0 1.75 2.38
RIG 170303P00016500 P 03/03/17 16.5 2.25 2.90
RIG 170303P00017000 P 03/03/17 17.0 1.90 4.50
RIG 170303P00017500 P 03/03/17 17.5 3.00 5.05
RIG 170303P00018000 P 03/03/17 18.0 3.50 5.55
RIG 170303P00018500 P 03/03/17 18.5 3.60 6.05
RIG 170303P00019000 P 03/03/17 19.0 3.55 6.60
RIG 170303P00019500 P 03/03/17 19.5 4.30 7.05
RIG 170303P00020000 P 03/03/17 20.0 5.65 7.55
RIG 170303P00020500 P 03/03/17 20.5 5.10 8.05
RIG 170303P00021000 P 03/03/17 21.0 5.35 8.70
RIG 170303P00021500 P 03/03/17 21.5 5.30 9.20
RIG 170303P00022000 P 03/03/17 22.0 5.90 9.65
RIG 170303P00022500 P 03/03/17 22.5 6.30 10.20
RIG 170303P00023000 P 03/03/17 23.0 6.90 10.70
RIG 170303P00023500 P 03/03/17 23.5 7.30 11.20
RIG 170303P00024000 P 03/03/17 24.0 8.00 12.05
RIG 170303P00024500 P 03/03/17 24.5 8.75 12.25
RIG 170310C00007000 C 03/10/17 7.0 6.60 8.25
RIG 170310C00008000 C 03/10/17 8.0 5.20 6.50
RIG 170310C00009000 C 03/10/17 9.0 4.45 5.50
RIG 170310C00009500 C 03/10/17 9.5 3.20 4.75
RIG 170310C00010000 C 03/10/17 10.0 3.60 4.25
RIG 170310C00010500 C 03/10/17 10.5 3.00 3.70
RIG 170310C00011000 C 03/10/17 11.0 2.61 3.30
RIG 170310C00011500 C 03/10/17 11.5 2.06 2.75
RIG 170310C00012000 C 03/10/17 12.0 1.65 2.34
RIG 170310C00012500 C 03/10/17 12.5 1.27 1.34
RIG 170310C00013000 C 03/10/17 13.0 0.86 0.91
RIG 170310C00013500 C 03/10/17 13.5 0.52 0.56
RIG 170310C00014000 C 03/10/17 14.0 0.28 0.31
RIG 170310C00014500 C 03/10/17 14.5 0.13 0.16
RIG 170310C00015000 C 03/10/17 15.0 0.05 0.11
RIG 170310C00015500 C 03/10/17 15.5 0.02 0.06
RIG 170310C00016000 C 03/10/17 16.0 0.01 0.04
RIG 170310C00016500 C 03/10/17 16.5 0.00 0.05
RIG 170310C00017000 C 03/10/17 17.0 0.00 0.05
RIG 170310C00017500 C 03/10/17 17.5 0.00 0.06
RIG 170310C00018000 C 03/10/17 18.0 0.00 0.04
RIG 170310C00018500 C 03/10/17 18.5 0.00 0.04
RIG 170310C00019000 C 03/10/17 19.0 0.00 0.04
RIG 170310C00019500 C 03/10/17 19.5 0.00 0.04
RIG 170310C00020000 C 03/10/17 20.0 0.00 0.04
RIG 170310C00020500 C 03/10/17 20.5 0.00 0.10
RIG 170310C00021000 C 03/10/17 21.0 0.00 0.08
RIG 170310C00021500 C 03/10/17 21.5 0.00 0.08
RIG 170310C00022000 C 03/10/17 22.0 0.00 0.09
RIG 170310C00022500 C 03/10/17 22.5 0.00 0.04
RIG 170310C00023000 C 03/10/17 23.0 0.00 0.09
RIG 170310C00023500 C 03/10/17 23.5 0.00 0.50
RIG 170310C00024000 C 03/10/17 24.0 0.00 0.09
RIG 170310C00024500 C 03/10/17 24.5 0.00 0.09
RIG 170310P00007000 P 03/10/17 7.0 0.00 0.05
RIG 170310P00008000 P 03/10/17 8.0 0.00 0.04
RIG 170310P00009000 P 03/10/17 9.0 0.00 0.04
RIG 170310P00009500 P 03/10/17 9.5 0.00 0.04
RIG 170310P00010000 P 03/10/17 10.0 0.00 0.05
RIG 170310P00010500 P 03/10/17 10.5 0.00 0.04
RIG 170310P00011000 P 03/10/17 11.0 0.00 0.04
RIG 170310P00011500 P 03/10/17 11.5 0.00 0.05
RIG 170310P00012000 P 03/10/17 12.0 0.00 0.05
RIG 170310P00012500 P 03/10/17 12.5 0.06 0.08
RIG 170310P00013000 P 03/10/17 13.0 0.14 0.17
RIG 170310P00013500 P 03/10/17 13.5 0.29 0.32
RIG 170310P00014000 P 03/10/17 14.0 0.53 0.57
RIG 170310P00014500 P 03/10/17 14.5 0.89 0.93
RIG 170310P00015000 P 03/10/17 15.0 1.31 1.42
RIG 170310P00015500 P 03/10/17 15.5 1.30 1.90
RIG 170310P00016000 P 03/10/17 16.0 1.80 2.38
RIG 170310P00016500 P 03/10/17 16.5 2.30 2.87
RIG 170310P00017000 P 03/10/17 17.0 2.76 3.45
RIG 170310P00017500 P 03/10/17 17.5 3.30 4.00
RIG 170310P00018000 P 03/10/17 18.0 3.75 4.50
RIG 170310P00018500 P 03/10/17 18.5 3.95 4.90
RIG 170310P00019000 P 03/10/17 19.0 4.60 6.85
RIG 170310P00019500 P 03/10/17 19.5 5.25 5.90
RIG 170310P00020000 P 03/10/17 20.0 5.75 7.55
RIG 170310P00020500 P 03/10/17 20.5 6.25 8.05
RIG 170310P00021000 P 03/10/17 21.0 6.65 8.70
RIG 170310P00021500 P 03/10/17 21.5 6.00 9.20
RIG 170310P00022000 P 03/10/17 22.0 6.45 9.75
RIG 170310P00022500 P 03/10/17 22.5 6.95 10.20
RIG 170310P00023000 P 03/10/17 23.0 7.45 10.70
RIG 170310P00023500 P 03/10/17 23.5 7.95 11.25
RIG 170310P00024000 P 03/10/17 24.0 8.50 12.00
RIG 170310P00024500 P 03/10/17 24.5 9.00 12.30
RIG 170317C00003000 C 03/17/17 3.0 9.05 12.45
RIG 170317C00003500 C 03/17/17 3.5 8.00 11.95
RIG 170317C00004000 C 03/17/17 4.0 7.60 11.45
RIG 170317C00004500 C 03/17/17 4.5 7.00 10.95
RIG 170317C00005000 C 03/17/17 5.0 8.25 9.60
RIG 170317C00005500 C 03/17/17 5.5 7.75 9.85
RIG 170317C00006000 C 03/17/17 6.0 6.55 9.00
RIG 170317C00006500 C 03/17/17 6.5 6.80 8.75
RIG 170317C00007000 C 03/17/17 7.0 6.50 8.00
RIG 170317C00007500 C 03/17/17 7.5 6.00 6.95
RIG 170317C00008000 C 03/17/17 8.0 5.55 6.90
RIG 170317C00008500 C 03/17/17 8.5 5.05 6.90
RIG 170317C00009000 C 03/17/17 9.0 4.60 5.35
RIG 170317C00009500 C 03/17/17 9.5 4.00 4.85
RIG 170317C00010000 C 03/17/17 10.0 3.65 4.30
RIG 170317C00010500 C 03/17/17 10.5 3.10 3.70
RIG 170317C00011000 C 03/17/17 11.0 2.70 3.20
RIG 170317C00011500 C 03/17/17 11.5 2.13 2.86
RIG 170317C00012000 C 03/17/17 12.0 1.77 1.83
RIG 170317C00012500 C 03/17/17 12.5 1.34 1.42
RIG 170317C00013000 C 03/17/17 13.0 0.96 1.01
RIG 170317C00013500 C 03/17/17 13.5 0.63 0.67
RIG 170317C00014000 C 03/17/17 14.0 0.40 0.41
RIG 170317C00014500 C 03/17/17 14.5 0.22 0.24
RIG 170317C00015000 C 03/17/17 15.0 0.12 0.14
RIG 170317C00015500 C 03/17/17 15.5 0.06 0.08
RIG 170317C00016000 C 03/17/17 16.0 0.03 0.05
RIG 170317C00016500 C 03/17/17 16.5 0.02 0.03
RIG 170317C00017000 C 03/17/17 17.0 0.01 0.03
RIG 170317C00017500 C 03/17/17 17.5 0.00 0.03
RIG 170317C00018000 C 03/17/17 18.0 0.00 0.02
RIG 170317C00018500 C 03/17/17 18.5 0.00 0.04
RIG 170317C00019000 C 03/17/17 19.0 0.00 0.05
RIG 170317C00019500 C 03/17/17 19.5 0.00 0.05
RIG 170317C00020000 C 03/17/17 20.0 0.00 0.01
RIG 170317C00020500 C 03/17/17 20.5 0.00 0.04
RIG 170317C00021000 C 03/17/17 21.0 0.00 0.49
RIG 170317C00021500 C 03/17/17 21.5 0.00 0.04
RIG 170317C00022000 C 03/17/17 22.0 0.00 0.05
RIG 170317C00022500 C 03/17/17 22.5 0.00 0.48
RIG 170317C00023000 C 03/17/17 23.0 0.00 0.05
RIG 170317C00023500 C 03/17/17 23.5 0.00 0.04
RIG 170317C00024000 C 03/17/17 24.0 0.00 0.05
RIG 170317C00025000 C 03/17/17 25.0 0.00 0.05
RIG 170317P00003000 P 03/17/17 3.0 0.00 0.04
RIG 170317P00003500 P 03/17/17 3.5 0.00 0.05
RIG 170317P00004000 P 03/17/17 4.0 0.00 0.04
RIG 170317P00004500 P 03/17/17 4.5 0.00 0.05
RIG 170317P00005000 P 03/17/17 5.0 0.00 0.04
RIG 170317P00005500 P 03/17/17 5.5 0.00 0.04
RIG 170317P00006000 P 03/17/17 6.0 0.00 0.04
RIG 170317P00006500 P 03/17/17 6.5 0.00 0.04
RIG 170317P00007000 P 03/17/17 7.0 0.00 0.19
RIG 170317P00007500 P 03/17/17 7.5 0.00 0.05
RIG 170317P00008000 P 03/17/17 8.0 0.00 0.04
RIG 170317P00008500 P 03/17/17 8.5 0.00 0.04
RIG 170317P00009000 P 03/17/17 9.0 0.00 0.05
RIG 170317P00009500 P 03/17/17 9.5 0.00 0.04
RIG 170317P00010000 P 03/17/17 10.0 0.00 0.02
RIG 170317P00010500 P 03/17/17 10.5 0.00 0.03
RIG 170317P00011000 P 03/17/17 11.0 0.01 0.03
RIG 170317P00011500 P 03/17/17 11.5 0.03 0.04
RIG 170317P00012000 P 03/17/17 12.0 0.06 0.09
RIG 170317P00012500 P 03/17/17 12.5 0.11 0.14
RIG 170317P00013000 P 03/17/17 13.0 0.22 0.25
RIG 170317P00013500 P 03/17/17 13.5 0.40 0.42
RIG 170317P00014000 P 03/17/17 14.0 0.64 0.67
RIG 170317P00014500 P 03/17/17 14.5 0.97 1.01
RIG 170317P00015000 P 03/17/17 15.0 1.36 1.41
RIG 170317P00015500 P 03/17/17 15.5 1.81 1.86
RIG 170317P00016000 P 03/17/17 16.0 2.27 2.33
RIG 170317P00016500 P 03/17/17 16.5 2.32 2.86
RIG 170317P00017000 P 03/17/17 17.0 2.71 3.40
RIG 170317P00017500 P 03/17/17 17.5 2.41 3.95
RIG 170317P00018000 P 03/17/17 18.0 3.80 4.40
RIG 170317P00018500 P 03/17/17 18.5 4.40 4.90
RIG 170317P00019000 P 03/17/17 19.0 4.75 5.40
RIG 170317P00019500 P 03/17/17 19.5 5.30 6.00
RIG 170317P00020000 P 03/17/17 20.0 5.60 6.45
RIG 170317P00020500 P 03/17/17 20.5 5.55 7.25
RIG 170317P00021000 P 03/17/17 21.0 6.65 7.75
RIG 170317P00021500 P 03/17/17 21.5 7.05 8.25
RIG 170317P00022000 P 03/17/17 22.0 7.25 9.00
RIG 170317P00022500 P 03/17/17 22.5 7.75 9.85
RIG 170317P00023000 P 03/17/17 23.0 8.00 10.00
RIG 170317P00023500 P 03/17/17 23.5 8.05 10.95
RIG 170317P00024000 P 03/17/17 24.0 9.00 11.00
RIG 170317P00025000 P 03/17/17 25.0 10.25 11.95
RIG 170324C00007000 C 03/24/17 7.0 5.35 7.35
RIG 170324C00008000 C 03/24/17 8.0 3.95 6.30
RIG 170324C00009000 C 03/24/17 9.0 4.05 5.25
RIG 170324C00009500 C 03/24/17 9.5 4.10 4.70
RIG 170324C00010000 C 03/24/17 10.0 3.60 4.25
RIG 170324C00010500 C 03/24/17 10.5 3.05 3.75
RIG 170324C00011000 C 03/24/17 11.0 2.56 3.30
RIG 170324C00011500 C 03/24/17 11.5 2.11 2.78
RIG 170324C00012000 C 03/24/17 12.0 1.73 2.16
RIG 170324C00012500 C 03/24/17 12.5 1.33 1.85
RIG 170324C00013000 C 03/24/17 13.0 1.01 1.07
RIG 170324C00013500 C 03/24/17 13.5 0.70 0.75
RIG 170324C00014000 C 03/24/17 14.0 0.46 0.50
RIG 170324C00014500 C 03/24/17 14.5 0.28 0.32
RIG 170324C00015000 C 03/24/17 15.0 0.15 0.20
RIG 170324C00015500 C 03/24/17 15.5 0.09 0.14
RIG 170324C00016000 C 03/24/17 16.0 0.04 0.27
RIG 170324C00016500 C 03/24/17 16.5 0.02 0.09
RIG 170324C00017000 C 03/24/17 17.0 0.01 0.08
RIG 170324C00017500 C 03/24/17 17.5 0.00 0.05
RIG 170324C00018000 C 03/24/17 18.0 0.00 0.06
RIG 170324C00018500 C 03/24/17 18.5 0.00 0.05
RIG 170324C00019000 C 03/24/17 19.0 0.00 0.05
RIG 170324C00019500 C 03/24/17 19.5 0.00 0.05
RIG 170324C00020000 C 03/24/17 20.0 0.00 0.04
RIG 170324C00020500 C 03/24/17 20.5 0.00 0.04
RIG 170324C00021000 C 03/24/17 21.0 0.00 0.05
RIG 170324C00021500 C 03/24/17 21.5 0.00 0.05
RIG 170324C00022000 C 03/24/17 22.0 0.00 0.04
RIG 170324C00022500 C 03/24/17 22.5 0.00 0.04
RIG 170324C00023000 C 03/24/17 23.0 0.00 0.10
RIG 170324C00023500 C 03/24/17 23.5 0.00 0.10
RIG 170324C00024000 C 03/24/17 24.0 0.00 0.09
RIG 170324C00024500 C 03/24/17 24.5 0.00 0.09
RIG 170324P00007000 P 03/24/17 7.0 0.00 0.05
RIG 170324P00008000 P 03/24/17 8.0 0.00 0.05
RIG 170324P00009000 P 03/24/17 9.0 0.00 0.05
RIG 170324P00009500 P 03/24/17 9.5 0.00 0.09
RIG 170324P00010000 P 03/24/17 10.0 0.00 0.05
RIG 170324P00010500 P 03/24/17 10.5 0.00 0.06
RIG 170324P00011000 P 03/24/17 11.0 0.01 0.06
RIG 170324P00011500 P 03/24/17 11.5 0.03 0.14
RIG 170324P00012000 P 03/24/17 12.0 0.08 0.12
RIG 170324P00012500 P 03/24/17 12.5 0.17 0.20
RIG 170324P00013000 P 03/24/17 13.0 0.28 0.32
RIG 170324P00013500 P 03/24/17 13.5 0.46 0.50
RIG 170324P00014000 P 03/24/17 14.0 0.72 0.76
RIG 170324P00014500 P 03/24/17 14.5 1.04 1.13
RIG 170324P00015000 P 03/24/17 15.0 1.39 1.52
RIG 170324P00015500 P 03/24/17 15.5 1.70 1.99
RIG 170324P00016000 P 03/24/17 16.0 1.87 2.45
RIG 170324P00016500 P 03/24/17 16.5 2.16 2.96
RIG 170324P00017000 P 03/24/17 17.0 2.82 3.40
RIG 170324P00017500 P 03/24/17 17.5 3.35 3.90
RIG 170324P00018000 P 03/24/17 18.0 3.80 4.40
RIG 170324P00018500 P 03/24/17 18.5 4.25 4.95
RIG 170324P00019000 P 03/24/17 19.0 4.75 5.40
RIG 170324P00019500 P 03/24/17 19.5 5.25 6.10
RIG 170324P00020000 P 03/24/17 20.0 5.65 6.55
RIG 170324P00020500 P 03/24/17 20.5 6.15 7.05
RIG 170324P00021000 P 03/24/17 21.0 6.65 7.60
RIG 170324P00021500 P 03/24/17 21.5 6.15 7.90
RIG 170324P00022000 P 03/24/17 22.0 6.35 9.80
RIG 170324P00022500 P 03/24/17 22.5 6.95 10.10
RIG 170324P00023000 P 03/24/17 23.0 7.35 10.65
RIG 170324P00023500 P 03/24/17 23.5 7.90 11.25
RIG 170324P00024000 P 03/24/17 24.0 8.50 11.70
RIG 170324P00024500 P 03/24/17 24.5 9.05 12.15
RIG 170331C00008000 C 03/31/17 8.0 4.15 7.45
RIG 170331C00008500 C 03/31/17 8.5 3.45 6.60
RIG 170331C00009000 C 03/31/17 9.0 4.15 5.95
RIG 170331C00009500 C 03/31/17 9.5 3.90 5.40
RIG 170331C00010000 C 03/31/17 10.0 3.30 4.90
RIG 170331C00010500 C 03/31/17 10.5 2.86 4.40
RIG 170331C00011000 C 03/31/17 11.0 2.21 3.75
RIG 170331C00011500 C 03/31/17 11.5 1.10 4.05
RIG 170331C00012000 C 03/31/17 12.0 1.35 2.85
RIG 170331C00012500 C 03/31/17 12.5 1.40 1.94
RIG 170331C00013000 C 03/31/17 13.0 1.09 1.15
RIG 170331C00013500 C 03/31/17 13.5 0.78 0.83
RIG 170331C00014000 C 03/31/17 14.0 0.54 0.58
RIG 170331C00014500 C 03/31/17 14.5 0.35 0.39
RIG 170331C00015000 C 03/31/17 15.0 0.22 0.26
RIG 170331C00015500 C 03/31/17 15.5 0.13 0.17
RIG 170331C00016000 C 03/31/17 16.0 0.08 0.15
RIG 170331C00016500 C 03/31/17 16.5 0.04 0.34
RIG 170331C00017000 C 03/31/17 17.0 0.02 0.09
RIG 170331C00017500 C 03/31/17 17.5 0.01 0.08
RIG 170331C00018000 C 03/31/17 18.0 0.00 0.05
RIG 170331C00018500 C 03/31/17 18.5 0.00 0.05
RIG 170331C00019000 C 03/31/17 19.0 0.00 0.05
RIG 170331C00019500 C 03/31/17 19.5 0.00 0.04
RIG 170331C00020000 C 03/31/17 20.0 0.00 0.05
RIG 170331C00020500 C 03/31/17 20.5 0.00 0.04
RIG 170331C00021000 C 03/31/17 21.0 0.00 0.05
RIG 170331C00021500 C 03/31/17 21.5 0.00 0.05
RIG 170331C00022000 C 03/31/17 22.0 0.00 0.05
RIG 170331C00022500 C 03/31/17 22.5 0.00 0.04
RIG 170331C00023000 C 03/31/17 23.0 0.00 0.04
RIG 170331C00023500 C 03/31/17 23.5 0.00 0.05
RIG 170331C00024000 C 03/31/17 24.0 0.00 0.05
RIG 170331C00024500 C 03/31/17 24.5 0.00 0.04
RIG 170331P00008000 P 03/31/17 8.0 0.00 0.05
RIG 170331P00008500 P 03/31/17 8.5 0.00 0.05
RIG 170331P00009000 P 03/31/17 9.0 0.00 0.04
RIG 170331P00009500 P 03/31/17 9.5 0.00 0.04
RIG 170331P00010000 P 03/31/17 10.0 0.00 0.05
RIG 170331P00010500 P 03/31/17 10.5 0.00 0.05
RIG 170331P00011000 P 03/31/17 11.0 0.02 0.13
RIG 170331P00011500 P 03/31/17 11.5 0.06 0.11
RIG 170331P00012000 P 03/31/17 12.0 0.12 0.17
RIG 170331P00012500 P 03/31/17 12.5 0.23 0.26
RIG 170331P00013000 P 03/31/17 13.0 0.37 0.40
RIG 170331P00013500 P 03/31/17 13.5 0.55 0.59
RIG 170331P00014000 P 03/31/17 14.0 0.81 0.84
RIG 170331P00014500 P 03/31/17 14.5 1.11 1.16
RIG 170331P00015000 P 03/31/17 15.0 1.41 1.57
RIG 170331P00015500 P 03/31/17 15.5 1.63 2.01
RIG 170331P00016000 P 03/31/17 16.0 1.86 2.45
RIG 170331P00016500 P 03/31/17 16.5 1.81 3.20
RIG 170331P00017000 P 03/31/17 17.0 1.61 3.75
RIG 170331P00017500 P 03/31/17 17.5 2.67 4.20
RIG 170331P00018000 P 03/31/17 18.0 3.00 4.85
RIG 170331P00018500 P 03/31/17 18.5 3.60 5.15
RIG 170331P00019000 P 03/31/17 19.0 4.25 5.75
RIG 170331P00019500 P 03/31/17 19.5 4.80 6.20
RIG 170331P00020000 P 03/31/17 20.0 5.25 6.75
RIG 170331P00020500 P 03/31/17 20.5 5.05 7.20
RIG 170331P00021000 P 03/31/17 21.0 5.35 8.65
RIG 170331P00021500 P 03/31/17 21.5 5.95 9.10
RIG 170331P00022000 P 03/31/17 22.0 6.35 9.65
RIG 170331P00022500 P 03/31/17 22.5 6.95 10.10
RIG 170331P00023000 P 03/31/17 23.0 7.40 10.65
RIG 170331P00023500 P 03/31/17 23.5 7.85 11.15
RIG 170331P00024000 P 03/31/17 24.0 8.40 11.85
RIG 170331P00024500 P 03/31/17 24.5 9.05 12.05
RIG 170407C00007000 C 04/07/17 7.0 5.10 8.45
RIG 170407C00008000 C 04/07/17 8.0 4.40 6.95
RIG 170407C00008500 C 04/07/17 8.5 4.85 6.25
RIG 170407C00009000 C 04/07/17 9.0 4.35 5.70
RIG 170407C00009500 C 04/07/17 9.5 3.85 5.40
RIG 170407C00010000 C 04/07/17 10.0 3.30 4.75
RIG 170407C00010500 C 04/07/17 10.5 2.80 4.40
RIG 170407C00011000 C 04/07/17 11.0 2.36 3.65
RIG 170407C00011500 C 04/07/17 11.5 1.90 3.50
RIG 170407C00012000 C 04/07/17 12.0 1.51 2.23
RIG 170407C00012500 C 04/07/17 12.5 1.45 1.99
RIG 170407C00013000 C 04/07/17 13.0 1.16 1.22
RIG 170407C00013500 C 04/07/17 13.5 0.86 0.91
RIG 170407C00014000 C 04/07/17 14.0 0.61 0.65
RIG 170407C00014500 C 04/07/17 14.5 0.41 0.46
RIG 170407C00015000 C 04/07/17 15.0 0.27 0.32
RIG 170407C00015500 C 04/07/17 15.5 0.17 0.21
RIG 170407C00016000 C 04/07/17 16.0 0.10 0.17
RIG 170407C00016500 C 04/07/17 16.5 0.05 0.20
RIG 170407C00017000 C 04/07/17 17.0 0.01 0.18
RIG 170407C00017500 C 04/07/17 17.5 0.00 0.49
RIG 170407C00018000 C 04/07/17 18.0 0.01 0.07
RIG 170407C00018500 C 04/07/17 18.5 0.00 0.07
RIG 170407C00019000 C 04/07/17 19.0 0.00 0.05
RIG 170407C00019500 C 04/07/17 19.5 0.00 0.05
RIG 170407C00020000 C 04/07/17 20.0 0.00 0.06
RIG 170407C00020500 C 04/07/17 20.5 0.00 0.05
RIG 170407C00021000 C 04/07/17 21.0 0.00 0.04
RIG 170407C00021500 C 04/07/17 21.5 0.00 0.05
RIG 170407C00022000 C 04/07/17 22.0 0.00 0.50
RIG 170407C00022500 C 04/07/17 22.5 0.00 0.04
RIG 170407C00023000 C 04/07/17 23.0 0.00 0.04
RIG 170407C00023500 C 04/07/17 23.5 0.00 0.04
RIG 170407C00024000 C 04/07/17 24.0 0.00 0.49
RIG 170407P00007000 P 04/07/17 7.0 0.00 0.04
RIG 170407P00008000 P 04/07/17 8.0 0.00 0.04
RIG 170407P00008500 P 04/07/17 8.5 0.00 0.04
RIG 170407P00009000 P 04/07/17 9.0 0.00 0.05
RIG 170407P00009500 P 04/07/17 9.5 0.00 0.05
RIG 170407P00010000 P 04/07/17 10.0 0.00 0.06
RIG 170407P00010500 P 04/07/17 10.5 0.00 0.08
RIG 170407P00011000 P 04/07/17 11.0 0.02 0.14
RIG 170407P00011500 P 04/07/17 11.5 0.09 0.48
RIG 170407P00012000 P 04/07/17 12.0 0.17 0.21
RIG 170407P00012500 P 04/07/17 12.5 0.29 0.31
RIG 170407P00013000 P 04/07/17 13.0 0.42 0.47
RIG 170407P00013500 P 04/07/17 13.5 0.61 0.66
RIG 170407P00014000 P 04/07/17 14.0 0.86 0.91
RIG 170407P00014500 P 04/07/17 14.5 1.17 1.22
RIG 170407P00015000 P 04/07/17 15.0 1.51 1.64
RIG 170407P00015500 P 04/07/17 15.5 1.55 2.04
RIG 170407P00016000 P 04/07/17 16.0 1.97 2.50
RIG 170407P00016500 P 04/07/17 16.5 1.81 3.25
RIG 170407P00017000 P 04/07/17 17.0 1.62 3.80
RIG 170407P00017500 P 04/07/17 17.5 2.61 4.30
RIG 170407P00018000 P 04/07/17 18.0 3.15 4.75
RIG 170407P00018500 P 04/07/17 18.5 3.80 5.10
RIG 170407P00019000 P 04/07/17 19.0 4.15 5.75
RIG 170407P00019500 P 04/07/17 19.5 4.75 6.20
RIG 170407P00020000 P 04/07/17 20.0 5.15 6.60
RIG 170407P00020500 P 04/07/17 20.5 5.80 7.20
RIG 170407P00021000 P 04/07/17 21.0 5.45 7.75
RIG 170407P00021500 P 04/07/17 21.5 5.90 9.10
RIG 170407P00022000 P 04/07/17 22.0 6.40 9.65
RIG 170407P00022500 P 04/07/17 22.5 6.85 10.10
RIG 170407P00023000 P 04/07/17 23.0 7.40 10.85
RIG 170407P00023500 P 04/07/17 23.5 7.85 11.10
RIG 170407P00024000 P 04/07/17 24.0 8.55 11.65
RIG 170421C00004000 C 04/21/17 4.0 8.20 11.40
RIG 170421C00005000 C 04/21/17 5.0 7.15 10.45
RIG 170421C00006000 C 04/21/17 6.0 6.15 9.55
RIG 170421C00007000 C 04/21/17 7.0 5.40 8.45
RIG 170421C00008000 C 04/21/17 8.0 4.45 7.20
RIG 170421C00009000 C 04/21/17 9.0 3.45 6.15
RIG 170421C00010000 C 04/21/17 10.0 3.65 4.10
RIG 170421C00011000 C 04/21/17 11.0 2.73 3.30
RIG 170421C00012000 C 04/21/17 12.0 1.97 2.05
RIG 170421C00013000 C 04/21/17 13.0 1.28 1.32
RIG 170421C00014000 C 04/21/17 14.0 0.75 0.78
RIG 170421C00015000 C 04/21/17 15.0 0.39 0.43
RIG 170421C00016000 C 04/21/17 16.0 0.19 0.21
RIG 170421C00017000 C 04/21/17 17.0 0.09 0.11
RIG 170421C00018000 C 04/21/17 18.0 0.04 0.06
RIG 170421C00019000 C 04/21/17 19.0 0.02 0.04
RIG 170421C00020000 C 04/21/17 20.0 0.00 0.03
RIG 170421C00021000 C 04/21/17 21.0 0.00 0.03
RIG 170421C00022000 C 04/21/17 22.0 0.00 0.03
RIG 170421P00004000 P 04/21/17 4.0 0.00 0.03
RIG 170421P00005000 P 04/21/17 5.0 0.00 0.02
RIG 170421P00006000 P 04/21/17 6.0 0.00 0.02
RIG 170421P00007000 P 04/21/17 7.0 0.00 0.04
RIG 170421P00008000 P 04/21/17 8.0 0.00 0.02
RIG 170421P00009000 P 04/21/17 9.0 0.01 0.03
RIG 170421P00010000 P 04/21/17 10.0 0.04 0.06
RIG 170421P00011000 P 04/21/17 11.0 0.11 0.13
RIG 170421P00012000 P 04/21/17 12.0 0.27 0.29
RIG 170421P00013000 P 04/21/17 13.0 0.53 0.57
RIG 170421P00014000 P 04/21/17 14.0 0.99 1.04
RIG 170421P00015000 P 04/21/17 15.0 1.64 1.69
RIG 170421P00016000 P 04/21/17 16.0 2.43 2.50
RIG 170421P00017000 P 04/21/17 17.0 1.66 3.75
RIG 170421P00018000 P 04/21/17 18.0 2.62 5.30
RIG 170421P00019000 P 04/21/17 19.0 3.55 6.30
RIG 170421P00020000 P 04/21/17 20.0 4.55 7.40
RIG 170421P00021000 P 04/21/17 21.0 5.55 8.35
RIG 170421P00022000 P 04/21/17 22.0 6.55 9.55
RIG 170519C00001000 C 05/19/17 1.0 11.35 14.45
RIG 170519C00002000 C 05/19/17 2.0 10.30 13.00
RIG 170519C00003000 C 05/19/17 3.0 9.35 12.00
RIG 170519C00004000 C 05/19/17 4.0 8.30 11.00
RIG 170519C00005000 C 05/19/17 5.0 7.30 10.00
RIG 170519C00006000 C 05/19/17 6.0 7.05 8.95
RIG 170519C00007000 C 05/19/17 7.0 6.25 7.25
RIG 170519C00008000 C 05/19/17 8.0 5.25 6.40
RIG 170519C00009000 C 05/19/17 9.0 3.50 5.80
RIG 170519C00010000 C 05/19/17 10.0 3.70 4.20
RIG 170519C00011000 C 05/19/17 11.0 2.93 3.35
RIG 170519C00012000 C 05/19/17 12.0 2.17 2.24
RIG 170519C00013000 C 05/19/17 13.0 1.54 1.59
RIG 170519C00014000 C 05/19/17 14.0 1.01 1.05
RIG 170519C00015000 C 05/19/17 15.0 0.62 0.64
RIG 170519C00016000 C 05/19/17 16.0 0.37 0.39
RIG 170519C00017000 C 05/19/17 17.0 0.20 0.22
RIG 170519C00018000 C 05/19/17 18.0 0.10 0.13
RIG 170519C00019000 C 05/19/17 19.0 0.06 0.08
RIG 170519C00020000 C 05/19/17 20.0 0.03 0.04
RIG 170519C00021000 C 05/19/17 21.0 0.01 0.03
RIG 170519C00022000 C 05/19/17 22.0 0.00 0.03
RIG 170519C00023000 C 05/19/17 23.0 0.00 0.04
RIG 170519C00024000 C 05/19/17 24.0 0.00 0.03
RIG 170519C00025000 C 05/19/17 25.0 0.00 0.04
RIG 170519C00026000 C 05/19/17 26.0 0.00 0.03
RIG 170519P00001000 P 05/19/17 1.0 0.00 0.02
RIG 170519P00002000 P 05/19/17 2.0 0.00 0.02
RIG 170519P00003000 P 05/19/17 3.0 0.00 0.02
RIG 170519P00004000 P 05/19/17 4.0 0.00 0.02
RIG 170519P00005000 P 05/19/17 5.0 0.00 0.03
RIG 170519P00006000 P 05/19/17 6.0 0.00 0.02
RIG 170519P00007000 P 05/19/17 7.0 0.00 0.04
RIG 170519P00008000 P 05/19/17 8.0 0.02 0.03
RIG 170519P00009000 P 05/19/17 9.0 0.06 0.07
RIG 170519P00010000 P 05/19/17 10.0 0.13 0.14
RIG 170519P00011000 P 05/19/17 11.0 0.24 0.27
RIG 170519P00012000 P 05/19/17 12.0 0.46 0.49
RIG 170519P00013000 P 05/19/17 13.0 0.80 0.83
RIG 170519P00014000 P 05/19/17 14.0 1.26 1.29
RIG 170519P00015000 P 05/19/17 15.0 1.86 1.92
RIG 170519P00016000 P 05/19/17 16.0 2.60 2.67
RIG 170519P00017000 P 05/19/17 17.0 3.00 3.55
RIG 170519P00018000 P 05/19/17 18.0 4.00 4.50
RIG 170519P00019000 P 05/19/17 19.0 4.65 5.45
RIG 170519P00020000 P 05/19/17 20.0 6.05 6.40
RIG 170519P00021000 P 05/19/17 21.0 5.55 7.55
RIG 170519P00022000 P 05/19/17 22.0 7.00 8.70
RIG 170519P00023000 P 05/19/17 23.0 8.05 9.40
RIG 170519P00024000 P 05/19/17 24.0 8.55 10.55
RIG 170519P00025000 P 05/19/17 25.0 9.55 12.00
RIG 170519P00026000 P 05/19/17 26.0 10.55 12.85
RIG 170818C00006000 C 08/18/17 6.0 7.30 8.80
RIG 170818C00007000 C 08/18/17 7.0 6.35 7.85
RIG 170818C00008000 C 08/18/17 8.0 5.65 7.00
RIG 170818C00009000 C 08/18/17 9.0 4.80 5.95
RIG 170818C00010000 C 08/18/17 10.0 4.00 4.60
RIG 170818C00011000 C 08/18/17 11.0 3.20 3.75
RIG 170818C00012000 C 08/18/17 12.0 2.56 2.75
RIG 170818C00013000 C 08/18/17 13.0 2.04 2.15
RIG 170818C00014000 C 08/18/17 14.0 1.53 1.64
RIG 170818C00015000 C 08/18/17 15.0 1.13 1.20
RIG 170818C00016000 C 08/18/17 16.0 0.82 0.88
RIG 170818C00017000 C 08/18/17 17.0 0.56 0.63
RIG 170818C00018000 C 08/18/17 18.0 0.40 0.45
RIG 170818C00019000 C 08/18/17 19.0 0.28 0.31
RIG 170818C00020000 C 08/18/17 20.0 0.19 0.22
RIG 170818C00021000 C 08/18/17 21.0 0.13 0.15
RIG 170818C00022000 C 08/18/17 22.0 0.09 0.11
RIG 170818C00023000 C 08/18/17 23.0 0.06 0.08
RIG 170818C00024000 C 08/18/17 24.0 0.04 0.06
RIG 170818C00025000 C 08/18/17 25.0 0.02 0.04
RIG 170818C00026000 C 08/18/17 26.0 0.02 0.03
RIG 170818C00027000 C 08/18/17 27.0 0.01 0.03
RIG 170818C00028000 C 08/18/17 28.0 0.00 0.03
RIG 170818P00006000 P 08/18/17 6.0 0.03 0.04
RIG 170818P00007000 P 08/18/17 7.0 0.06 0.08
RIG 170818P00008000 P 08/18/17 8.0 0.12 0.15
RIG 170818P00009000 P 08/18/17 9.0 0.23 0.26
RIG 170818P00010000 P 08/18/17 10.0 0.36 0.42
RIG 170818P00011000 P 08/18/17 11.0 0.60 0.65
RIG 170818P00012000 P 08/18/17 12.0 0.90 0.96
RIG 170818P00013000 P 08/18/17 13.0 1.30 1.35
RIG 170818P00014000 P 08/18/17 14.0 1.76 1.86
RIG 170818P00015000 P 08/18/17 15.0 2.38 2.44
RIG 170818P00016000 P 08/18/17 16.0 3.05 3.15
RIG 170818P00017000 P 08/18/17 17.0 3.75 3.95
RIG 170818P00018000 P 08/18/17 18.0 4.60 4.75
RIG 170818P00019000 P 08/18/17 19.0 5.15 5.65
RIG 170818P00020000 P 08/18/17 20.0 5.90 6.55
RIG 170818P00021000 P 08/18/17 21.0 6.80 7.50
RIG 170818P00022000 P 08/18/17 22.0 7.20 8.70
RIG 170818P00023000 P 08/18/17 23.0 8.25 9.65
RIG 170818P00024000 P 08/18/17 24.0 9.05 10.70
RIG 170818P00025000 P 08/18/17 25.0 10.30 11.55
RIG 170818P00026000 P 08/18/17 26.0 11.25 12.75
RIG 170818P00027000 P 08/18/17 27.0 12.05 13.75
RIG 170818P00028000 P 08/18/17 28.0 13.25 14.75
RIG 180119C00003000 C 01/19/18 3.0 8.55 11.90
RIG 180119C00005000 C 01/19/18 5.0 8.35 9.45
RIG 180119C00008000 C 01/19/18 8.0 6.00 6.70
RIG 180119C00010000 C 01/19/18 10.0 4.55 4.75
RIG 180119C00013000 C 01/19/18 13.0 2.71 2.88
RIG 180119C00015000 C 01/19/18 15.0 1.81 1.95
RIG 180119C00017000 C 01/19/18 17.0 1.20 1.27
RIG 180119C00020000 C 01/19/18 20.0 0.55 0.63
RIG 180119C00022000 C 01/19/18 22.0 0.33 0.41
RIG 180119C00025000 C 01/19/18 25.0 0.17 0.20
RIG 180119C00027000 C 01/19/18 27.0 0.08 0.14
RIG 180119C00030000 C 01/19/18 30.0 0.05 0.10
RIG 180119P00003000 P 01/19/18 3.0 0.00 0.08
RIG 180119P00005000 P 01/19/18 5.0 0.10 0.16
RIG 180119P00008000 P 01/19/18 8.0 0.42 0.50
RIG 180119P00010000 P 01/19/18 10.0 0.86 0.91
RIG 180119P00013000 P 01/19/18 13.0 1.96 2.10
RIG 180119P00015000 P 01/19/18 15.0 3.05 3.20
RIG 180119P00017000 P 01/19/18 17.0 4.35 4.55
RIG 180119P00020000 P 01/19/18 20.0 6.70 6.95
RIG 180119P00022000 P 01/19/18 22.0 8.10 8.70
RIG 180119P00025000 P 01/19/18 25.0 10.20 11.50
RIG 180119P00027000 P 01/19/18 27.0 12.00 13.95
RIG 180119P00030000 P 01/19/18 30.0 15.10 16.50
RIG 190118C00003000 C 01/18/19 3.0 10.05 12.05
RIG 190118C00005000 C 01/18/19 5.0 8.65 10.05
RIG 190118C00007000 C 01/18/19 7.0 7.35 8.20
RIG 190118C00010000 C 01/18/19 10.0 5.35 5.65
RIG 190118C00012000 C 01/18/19 12.0 4.30 4.60
RIG 190118C00015000 C 01/18/19 15.0 3.00 3.15
RIG 190118C00017000 C 01/18/19 17.0 2.20 2.40
RIG 190118C00020000 C 01/18/19 20.0 1.53 1.67
RIG 190118C00022000 C 01/18/19 22.0 1.13 1.29
RIG 190118C00025000 C 01/18/19 25.0 0.72 0.89
RIG 190118C00030000 C 01/18/19 30.0 0.34 0.51
RIG 190118P00003000 P 01/18/19 3.0 0.10 0.21
RIG 190118P00005000 P 01/18/19 5.0 0.34 0.50
RIG 190118P00007000 P 01/18/19 7.0 0.76 0.91
RIG 190118P00010000 P 01/18/19 10.0 1.75 1.86
RIG 190118P00012000 P 01/18/19 12.0 2.52 2.69
RIG 190118P00015000 P 01/18/19 15.0 4.15 4.40
RIG 190118P00017000 P 01/18/19 17.0 5.40 5.60
RIG 190118P00020000 P 01/18/19 20.0 7.55 7.85
RIG 190118P00022000 P 01/18/19 22.0 9.15 9.45
RIG 190118P00025000 P 01/18/19 25.0 11.75 12.00
RIG 190118P00030000 P 01/18/19 30.0 15.25 16.65

OPRA data is delayed 15 minutes.