Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-05)Premium Content

Transocean Ltd (RIG)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160826C00002000 C 08/26/16 2.0 7.55 8.45
RIG 160826C00003000 C 08/26/16 3.0 6.55 7.35
RIG 160826C00004000 C 08/26/16 4.0 4.50 6.35
RIG 160826C00004500 C 08/26/16 4.5 5.05 5.85
RIG 160826C00005000 C 08/26/16 5.0 4.50 5.35
RIG 160826C00005500 C 08/26/16 5.5 4.20 4.90
RIG 160826C00006000 C 08/26/16 6.0 3.65 4.40
RIG 160826C00006500 C 08/26/16 6.5 3.20 3.90
RIG 160826C00007000 C 08/26/16 7.0 3.00 3.40
RIG 160826C00007500 C 08/26/16 7.5 2.73 2.78
RIG 160826C00008000 C 08/26/16 8.0 2.24 2.28
RIG 160826C00008500 C 08/26/16 8.5 1.74 1.77
RIG 160826C00009000 C 08/26/16 9.0 1.24 1.27
RIG 160826C00009500 C 08/26/16 9.5 0.75 0.79
RIG 160826C00010000 C 08/26/16 10.0 0.33 0.35
RIG 160826C00010500 C 08/26/16 10.5 0.08 0.09
RIG 160826C00011000 C 08/26/16 11.0 0.01 0.02
RIG 160826C00011500 C 08/26/16 11.5 0.00 0.01
RIG 160826C00012000 C 08/26/16 12.0 0.00 0.01
RIG 160826C00012500 C 08/26/16 12.5 0.00 0.06
RIG 160826C00013000 C 08/26/16 13.0 0.00 0.06
RIG 160826C00013500 C 08/26/16 13.5 0.00 0.14
RIG 160826C00014000 C 08/26/16 14.0 0.00 0.08
RIG 160826C00014500 C 08/26/16 14.5 0.00 0.44
RIG 160826C00015000 C 08/26/16 15.0 0.00 0.16
RIG 160826C00015500 C 08/26/16 15.5 0.00 0.09
RIG 160826C00016000 C 08/26/16 16.0 0.00 0.07
RIG 160826C00016500 C 08/26/16 16.5 0.00 0.50
RIG 160826C00017000 C 08/26/16 17.0 0.00 0.19
RIG 160826C00017500 C 08/26/16 17.5 0.00 0.05
RIG 160826C00018000 C 08/26/16 18.0 0.00 0.05
RIG 160826C00018500 C 08/26/16 18.5 0.00 0.05
RIG 160826C00019000 C 08/26/16 19.0 0.00 0.05
RIG 160826C00019500 C 08/26/16 19.5 0.00 0.05
RIG 160826C00020000 C 08/26/16 20.0 0.00 0.05
RIG 160826C00020500 C 08/26/16 20.5 0.00 0.05
RIG 160826P00002000 P 08/26/16 2.0 0.00 0.50
RIG 160826P00003000 P 08/26/16 3.0 0.00 0.50
RIG 160826P00004000 P 08/26/16 4.0 0.00 0.50
RIG 160826P00004500 P 08/26/16 4.5 0.00 0.50
RIG 160826P00005000 P 08/26/16 5.0 0.00 0.11
RIG 160826P00005500 P 08/26/16 5.5 0.00 0.50
RIG 160826P00006000 P 08/26/16 6.0 0.00 0.08
RIG 160826P00006500 P 08/26/16 6.5 0.00 0.50
RIG 160826P00007000 P 08/26/16 7.0 0.00 0.36
RIG 160826P00007500 P 08/26/16 7.5 0.00 0.06
RIG 160826P00008000 P 08/26/16 8.0 0.00 0.09
RIG 160826P00008500 P 08/26/16 8.5 0.00 0.01
RIG 160826P00009000 P 08/26/16 9.0 0.00 0.01
RIG 160826P00009500 P 08/26/16 9.5 0.01 0.02
RIG 160826P00010000 P 08/26/16 10.0 0.08 0.10
RIG 160826P00010500 P 08/26/16 10.5 0.33 0.35
RIG 160826P00011000 P 08/26/16 11.0 0.75 0.78
RIG 160826P00011500 P 08/26/16 11.5 1.23 1.27
RIG 160826P00012000 P 08/26/16 12.0 1.73 1.77
RIG 160826P00012500 P 08/26/16 12.5 2.23 2.27
RIG 160826P00013000 P 08/26/16 13.0 2.73 2.77
RIG 160826P00013500 P 08/26/16 13.5 3.15 3.35
RIG 160826P00014000 P 08/26/16 14.0 3.60 3.95
RIG 160826P00014500 P 08/26/16 14.5 3.10 4.35
RIG 160826P00015000 P 08/26/16 15.0 4.55 4.95
RIG 160826P00015500 P 08/26/16 15.5 4.10 5.40
RIG 160826P00016000 P 08/26/16 16.0 5.45 5.90
RIG 160826P00016500 P 08/26/16 16.5 5.10 6.30
RIG 160826P00017000 P 08/26/16 17.0 6.45 6.80
RIG 160826P00017500 P 08/26/16 17.5 6.05 7.35
RIG 160826P00018000 P 08/26/16 18.0 5.70 8.10
RIG 160826P00018500 P 08/26/16 18.5 6.95 8.75
RIG 160826P00019000 P 08/26/16 19.0 6.75 9.20
RIG 160826P00019500 P 08/26/16 19.5 7.45 9.65
RIG 160826P00020000 P 08/26/16 20.0 7.70 10.10
RIG 160826P00020500 P 08/26/16 20.5 9.20 10.85
RIG 160902C00003000 C 09/02/16 3.0 6.50 7.45
RIG 160902C00004000 C 09/02/16 4.0 4.60 6.40
RIG 160902C00005000 C 09/02/16 5.0 3.60 5.40
RIG 160902C00005500 C 09/02/16 5.5 4.00 5.10
RIG 160902C00006000 C 09/02/16 6.0 3.00 4.55
RIG 160902C00006500 C 09/02/16 6.5 3.15 4.05
RIG 160902C00007000 C 09/02/16 7.0 3.00 3.35
RIG 160902C00007500 C 09/02/16 7.5 2.74 2.78
RIG 160902C00008000 C 09/02/16 8.0 2.23 2.28
RIG 160902C00008500 C 09/02/16 8.5 1.74 1.78
RIG 160902C00009000 C 09/02/16 9.0 1.26 1.30
RIG 160902C00009500 C 09/02/16 9.5 0.83 0.86
RIG 160902C00010000 C 09/02/16 10.0 0.46 0.48
RIG 160902C00010500 C 09/02/16 10.5 0.21 0.22
RIG 160902C00011000 C 09/02/16 11.0 0.08 0.09
RIG 160902C00011500 C 09/02/16 11.5 0.02 0.04
RIG 160902C00012000 C 09/02/16 12.0 0.00 0.02
RIG 160902C00012500 C 09/02/16 12.5 0.00 0.02
RIG 160902C00013000 C 09/02/16 13.0 0.00 0.06
RIG 160902C00013500 C 09/02/16 13.5 0.00 0.06
RIG 160902C00014000 C 09/02/16 14.0 0.00 0.06
RIG 160902C00014500 C 09/02/16 14.5 0.00 0.06
RIG 160902C00015000 C 09/02/16 15.0 0.00 0.06
RIG 160902C00015500 C 09/02/16 15.5 0.00 0.05
RIG 160902C00016000 C 09/02/16 16.0 0.00 0.06
RIG 160902C00016500 C 09/02/16 16.5 0.00 0.06
RIG 160902C00017000 C 09/02/16 17.0 0.00 0.06
RIG 160902C00017500 C 09/02/16 17.5 0.00 0.06
RIG 160902C00018000 C 09/02/16 18.0 0.00 0.18
RIG 160902C00018500 C 09/02/16 18.5 0.00 0.50
RIG 160902C00019000 C 09/02/16 19.0 0.00 0.49
RIG 160902C00019500 C 09/02/16 19.5 0.00 0.50
RIG 160902C00020000 C 09/02/16 20.0 0.00 0.26
RIG 160902C00020500 C 09/02/16 20.5 0.00 0.50
RIG 160902P00003000 P 09/02/16 3.0 0.00 0.50
RIG 160902P00004000 P 09/02/16 4.0 0.00 0.50
RIG 160902P00005000 P 09/02/16 5.0 0.00 0.17
RIG 160902P00005500 P 09/02/16 5.5 0.00 0.23
RIG 160902P00006000 P 09/02/16 6.0 0.00 0.08
RIG 160902P00006500 P 09/02/16 6.5 0.00 0.25
RIG 160902P00007000 P 09/02/16 7.0 0.00 0.35
RIG 160902P00007500 P 09/02/16 7.5 0.00 0.06
RIG 160902P00008000 P 09/02/16 8.0 0.00 0.02
RIG 160902P00008500 P 09/02/16 8.5 0.01 0.02
RIG 160902P00009000 P 09/02/16 9.0 0.03 0.05
RIG 160902P00009500 P 09/02/16 9.5 0.08 0.10
RIG 160902P00010000 P 09/02/16 10.0 0.21 0.23
RIG 160902P00010500 P 09/02/16 10.5 0.46 0.48
RIG 160902P00011000 P 09/02/16 11.0 0.82 0.85
RIG 160902P00011500 P 09/02/16 11.5 1.26 1.31
RIG 160902P00012000 P 09/02/16 12.0 1.74 1.79
RIG 160902P00012500 P 09/02/16 12.5 2.24 2.28
RIG 160902P00013000 P 09/02/16 13.0 2.74 2.78
RIG 160902P00013500 P 09/02/16 13.5 3.10 3.35
RIG 160902P00014000 P 09/02/16 14.0 3.65 3.90
RIG 160902P00014500 P 09/02/16 14.5 3.10 4.35
RIG 160902P00015000 P 09/02/16 15.0 4.40 5.25
RIG 160902P00015500 P 09/02/16 15.5 4.25 5.50
RIG 160902P00016000 P 09/02/16 16.0 4.55 6.40
RIG 160902P00016500 P 09/02/16 16.5 5.05 6.30
RIG 160902P00017000 P 09/02/16 17.0 5.55 7.40
RIG 160902P00017500 P 09/02/16 17.5 6.05 7.50
RIG 160902P00018000 P 09/02/16 18.0 6.40 7.95
RIG 160902P00018500 P 09/02/16 18.5 6.20 8.80
RIG 160902P00019000 P 09/02/16 19.0 6.75 9.40
RIG 160902P00019500 P 09/02/16 19.5 7.75 9.85
RIG 160902P00020000 P 09/02/16 20.0 7.70 10.05
RIG 160902P00020500 P 09/02/16 20.5 9.95 10.70
RIG 160909C00003500 C 09/09/16 3.5 6.20 6.95
RIG 160909C00004000 C 09/09/16 4.0 4.55 6.35
RIG 160909C00004500 C 09/09/16 4.5 4.05 5.85
RIG 160909C00005000 C 09/09/16 5.0 4.65 5.55
RIG 160909C00005500 C 09/09/16 5.5 3.05 4.95
RIG 160909C00006000 C 09/09/16 6.0 3.00 4.35
RIG 160909C00006500 C 09/09/16 6.5 3.20 3.90
RIG 160909C00007000 C 09/09/16 7.0 3.00 3.35
RIG 160909C00007500 C 09/09/16 7.5 2.74 2.78
RIG 160909C00008000 C 09/09/16 8.0 2.24 2.29
RIG 160909C00008500 C 09/09/16 8.5 1.75 1.81
RIG 160909C00009000 C 09/09/16 9.0 1.30 1.34
RIG 160909C00009500 C 09/09/16 9.5 0.88 0.92
RIG 160909C00010000 C 09/09/16 10.0 0.54 0.57
RIG 160909C00010500 C 09/09/16 10.5 0.29 0.32
RIG 160909C00011000 C 09/09/16 11.0 0.14 0.17
RIG 160909C00011500 C 09/09/16 11.5 0.06 0.12
RIG 160909C00012000 C 09/09/16 12.0 0.02 0.08
RIG 160909C00012500 C 09/09/16 12.5 0.00 0.06
RIG 160909C00013000 C 09/09/16 13.0 0.00 0.09
RIG 160909C00013500 C 09/09/16 13.5 0.00 0.39
RIG 160909C00014000 C 09/09/16 14.0 0.00 0.08
RIG 160909C00014500 C 09/09/16 14.5 0.00 0.45
RIG 160909C00015000 C 09/09/16 15.0 0.00 0.16
RIG 160909C00015500 C 09/09/16 15.5 0.00 0.50
RIG 160909C00016000 C 09/09/16 16.0 0.00 0.18
RIG 160909C00016500 C 09/09/16 16.5 0.00 0.50
RIG 160909C00017000 C 09/09/16 17.0 0.00 0.23
RIG 160909C00017500 C 09/09/16 17.5 0.00 0.49
RIG 160909C00018000 C 09/09/16 18.0 0.00 0.17
RIG 160909C00018500 C 09/09/16 18.5 0.00 0.50
RIG 160909C00019000 C 09/09/16 19.0 0.00 0.49
RIG 160909C00019500 C 09/09/16 19.5 0.00 0.50
RIG 160909C00020000 C 09/09/16 20.0 0.00 0.26
RIG 160909P00003500 P 09/09/16 3.5 0.00 0.50
RIG 160909P00004000 P 09/09/16 4.0 0.00 0.37
RIG 160909P00004500 P 09/09/16 4.5 0.00 0.49
RIG 160909P00005000 P 09/09/16 5.0 0.00 0.08
RIG 160909P00005500 P 09/09/16 5.5 0.00 0.50
RIG 160909P00006000 P 09/09/16 6.0 0.00 0.06
RIG 160909P00006500 P 09/09/16 6.5 0.00 0.50
RIG 160909P00007000 P 09/09/16 7.0 0.00 0.41
RIG 160909P00007500 P 09/09/16 7.5 0.00 0.07
RIG 160909P00008000 P 09/09/16 8.0 0.00 0.09
RIG 160909P00008500 P 09/09/16 8.5 0.03 0.12
RIG 160909P00009000 P 09/09/16 9.0 0.07 0.10
RIG 160909P00009500 P 09/09/16 9.5 0.15 0.19
RIG 160909P00010000 P 09/09/16 10.0 0.30 0.34
RIG 160909P00010500 P 09/09/16 10.5 0.54 0.56
RIG 160909P00011000 P 09/09/16 11.0 0.88 0.92
RIG 160909P00011500 P 09/09/16 11.5 1.30 1.34
RIG 160909P00012000 P 09/09/16 12.0 1.76 1.81
RIG 160909P00012500 P 09/09/16 12.5 2.25 2.29
RIG 160909P00013000 P 09/09/16 13.0 2.74 3.05
RIG 160909P00013500 P 09/09/16 13.5 3.15 3.35
RIG 160909P00014000 P 09/09/16 14.0 3.65 3.85
RIG 160909P00014500 P 09/09/16 14.5 3.10 4.80
RIG 160909P00015000 P 09/09/16 15.0 4.15 5.30
RIG 160909P00015500 P 09/09/16 15.5 4.10 5.30
RIG 160909P00016000 P 09/09/16 16.0 4.55 5.80
RIG 160909P00016500 P 09/09/16 16.5 5.05 6.35
RIG 160909P00017000 P 09/09/16 17.0 5.55 7.35
RIG 160909P00017500 P 09/09/16 17.5 6.05 7.60
RIG 160909P00018000 P 09/09/16 18.0 5.70 8.25
RIG 160909P00018500 P 09/09/16 18.5 6.25 8.40
RIG 160909P00019000 P 09/09/16 19.0 6.70 9.65
RIG 160909P00019500 P 09/09/16 19.5 7.20 9.90
RIG 160909P00020000 P 09/09/16 20.0 7.80 9.85
RIG 160916C00002500 C 09/16/16 2.5 7.15 7.85
RIG 160916C00003000 C 09/16/16 3.0 7.00 7.35
RIG 160916C00003500 C 09/16/16 3.5 6.50 6.85
RIG 160916C00004000 C 09/16/16 4.0 6.00 6.35
RIG 160916C00004500 C 09/16/16 4.5 5.50 5.85
RIG 160916C00005000 C 09/16/16 5.0 5.00 5.40
RIG 160916C00005500 C 09/16/16 5.5 4.50 4.90
RIG 160916C00006000 C 09/16/16 6.0 4.00 4.35
RIG 160916C00006500 C 09/16/16 6.5 3.50 3.85
RIG 160916C00007000 C 09/16/16 7.0 3.00 3.35
RIG 160916C00007500 C 09/16/16 7.5 2.75 2.79
RIG 160916C00008000 C 09/16/16 8.0 2.25 2.30
RIG 160916C00008500 C 09/16/16 8.5 1.79 1.83
RIG 160916C00009000 C 09/16/16 9.0 1.35 1.38
RIG 160916C00009500 C 09/16/16 9.5 0.96 0.98
RIG 160916C00010000 C 09/16/16 10.0 0.62 0.65
RIG 160916C00010500 C 09/16/16 10.5 0.37 0.39
RIG 160916C00011000 C 09/16/16 11.0 0.21 0.22
RIG 160916C00011500 C 09/16/16 11.5 0.11 0.12
RIG 160916C00012000 C 09/16/16 12.0 0.06 0.07
RIG 160916C00012500 C 09/16/16 12.5 0.03 0.04
RIG 160916C00013000 C 09/16/16 13.0 0.01 0.03
RIG 160916C00013500 C 09/16/16 13.5 0.01 0.02
RIG 160916C00014000 C 09/16/16 14.0 0.00 0.02
RIG 160916C00014500 C 09/16/16 14.5 0.00 0.05
RIG 160916C00015000 C 09/16/16 15.0 0.00 0.03
RIG 160916C00015500 C 09/16/16 15.5 0.00 0.05
RIG 160916C00016000 C 09/16/16 16.0 0.00 0.05
RIG 160916C00016500 C 09/16/16 16.5 0.00 0.06
RIG 160916C00017000 C 09/16/16 17.0 0.00 0.04
RIG 160916C00017500 C 09/16/16 17.5 0.00 0.06
RIG 160916C00018000 C 09/16/16 18.0 0.00 0.05
RIG 160916C00018500 C 09/16/16 18.5 0.00 0.06
RIG 160916C00019000 C 09/16/16 19.0 0.00 0.05
RIG 160916C00020000 C 09/16/16 20.0 0.00 0.04
RIG 160916C00021000 C 09/16/16 21.0 0.00 0.04
RIG 160916P00002500 P 09/16/16 2.5 0.00 0.04
RIG 160916P00003000 P 09/16/16 3.0 0.00 0.04
RIG 160916P00003500 P 09/16/16 3.5 0.00 0.04
RIG 160916P00004000 P 09/16/16 4.0 0.00 0.04
RIG 160916P00004500 P 09/16/16 4.5 0.00 0.05
RIG 160916P00005000 P 09/16/16 5.0 0.00 0.05
RIG 160916P00005500 P 09/16/16 5.5 0.00 0.05
RIG 160916P00006000 P 09/16/16 6.0 0.00 0.04
RIG 160916P00006500 P 09/16/16 6.5 0.00 0.05
RIG 160916P00007000 P 09/16/16 7.0 0.00 0.02
RIG 160916P00007500 P 09/16/16 7.5 0.01 0.02
RIG 160916P00008000 P 09/16/16 8.0 0.03 0.05
RIG 160916P00008500 P 09/16/16 8.5 0.06 0.08
RIG 160916P00009000 P 09/16/16 9.0 0.12 0.13
RIG 160916P00009500 P 09/16/16 9.5 0.23 0.24
RIG 160916P00010000 P 09/16/16 10.0 0.40 0.41
RIG 160916P00010500 P 09/16/16 10.5 0.64 0.66
RIG 160916P00011000 P 09/16/16 11.0 0.96 0.99
RIG 160916P00011500 P 09/16/16 11.5 1.35 1.39
RIG 160916P00012000 P 09/16/16 12.0 1.79 1.84
RIG 160916P00012500 P 09/16/16 12.5 2.26 2.31
RIG 160916P00013000 P 09/16/16 13.0 2.75 2.83
RIG 160916P00013500 P 09/16/16 13.5 3.15 3.35
RIG 160916P00014000 P 09/16/16 14.0 3.65 3.90
RIG 160916P00014500 P 09/16/16 14.5 4.15 4.40
RIG 160916P00015000 P 09/16/16 15.0 4.65 4.90
RIG 160916P00015500 P 09/16/16 15.5 5.10 5.35
RIG 160916P00016000 P 09/16/16 16.0 5.50 5.85
RIG 160916P00016500 P 09/16/16 16.5 6.00 6.55
RIG 160916P00017000 P 09/16/16 17.0 6.65 6.90
RIG 160916P00017500 P 09/16/16 17.5 7.00 7.55
RIG 160916P00018000 P 09/16/16 18.0 7.45 8.15
RIG 160916P00018500 P 09/16/16 18.5 6.10 10.45
RIG 160916P00019000 P 09/16/16 19.0 6.50 9.60
RIG 160916P00020000 P 09/16/16 20.0 9.45 9.95
RIG 160916P00021000 P 09/16/16 21.0 10.30 11.00
RIG 160923C00003000 C 09/23/16 3.0 6.55 7.40
RIG 160923C00003500 C 09/23/16 3.5 4.80 8.00
RIG 160923C00004000 C 09/23/16 4.0 5.60 6.40
RIG 160923C00004500 C 09/23/16 4.5 3.60 7.50
RIG 160923C00005000 C 09/23/16 5.0 4.70 5.40
RIG 160923C00005500 C 09/23/16 5.5 3.00 5.10
RIG 160923C00006000 C 09/23/16 6.0 3.70 4.70
RIG 160923C00006500 C 09/23/16 6.5 3.20 3.95
RIG 160923C00007000 C 09/23/16 7.0 3.00 3.40
RIG 160923C00007500 C 09/23/16 7.5 2.74 2.81
RIG 160923C00008000 C 09/23/16 8.0 2.26 2.34
RIG 160923C00008500 C 09/23/16 8.5 1.82 1.87
RIG 160923C00009000 C 09/23/16 9.0 1.40 1.45
RIG 160923C00009500 C 09/23/16 9.5 1.02 1.07
RIG 160923C00010000 C 09/23/16 10.0 0.71 0.74
RIG 160923C00010500 C 09/23/16 10.5 0.46 0.49
RIG 160923C00011000 C 09/23/16 11.0 0.29 0.30
RIG 160923C00011500 C 09/23/16 11.5 0.17 0.20
RIG 160923C00012000 C 09/23/16 12.0 0.08 0.12
RIG 160923C00012500 C 09/23/16 12.5 0.03 0.12
RIG 160923C00013000 C 09/23/16 13.0 0.01 0.12
RIG 160923C00013500 C 09/23/16 13.5 0.00 0.50
RIG 160923C00014000 C 09/23/16 14.0 0.00 0.08
RIG 160923C00014500 C 09/23/16 14.5 0.00 0.50
RIG 160923C00015000 C 09/23/16 15.0 0.00 0.17
RIG 160923C00015500 C 09/23/16 15.5 0.00 0.50
RIG 160923C00016000 C 09/23/16 16.0 0.00 0.18
RIG 160923C00016500 C 09/23/16 16.5 0.00 0.49
RIG 160923C00017000 C 09/23/16 17.0 0.00 0.19
RIG 160923C00017500 C 09/23/16 17.5 0.00 0.50
RIG 160923C00018000 C 09/23/16 18.0 0.00 0.18
RIG 160923C00018500 C 09/23/16 18.5 0.00 0.50
RIG 160923C00019000 C 09/23/16 19.0 0.00 0.50
RIG 160923C00019500 C 09/23/16 19.5 0.00 0.49
RIG 160923P00003000 P 09/23/16 3.0 0.00 0.49
RIG 160923P00003500 P 09/23/16 3.5 0.00 0.49
RIG 160923P00004000 P 09/23/16 4.0 0.00 0.36
RIG 160923P00004500 P 09/23/16 4.5 0.00 0.50
RIG 160923P00005000 P 09/23/16 5.0 0.00 0.26
RIG 160923P00005500 P 09/23/16 5.5 0.00 0.50
RIG 160923P00006000 P 09/23/16 6.0 0.00 0.06
RIG 160923P00006500 P 09/23/16 6.5 0.00 0.50
RIG 160923P00007000 P 09/23/16 7.0 0.00 0.35
RIG 160923P00007500 P 09/23/16 7.5 0.00 0.18
RIG 160923P00008000 P 09/23/16 8.0 0.05 0.20
RIG 160923P00008500 P 09/23/16 8.5 0.09 0.27
RIG 160923P00009000 P 09/23/16 9.0 0.17 0.22
RIG 160923P00009500 P 09/23/16 9.5 0.29 0.33
RIG 160923P00010000 P 09/23/16 10.0 0.46 0.50
RIG 160923P00010500 P 09/23/16 10.5 0.71 0.74
RIG 160923P00011000 P 09/23/16 11.0 1.03 1.07
RIG 160923P00011500 P 09/23/16 11.5 1.41 1.45
RIG 160923P00012000 P 09/23/16 12.0 1.83 1.88
RIG 160923P00012500 P 09/23/16 12.5 2.29 2.35
RIG 160923P00013000 P 09/23/16 13.0 2.76 2.82
RIG 160923P00013500 P 09/23/16 13.5 3.15 3.35
RIG 160923P00014000 P 09/23/16 14.0 3.65 3.85
RIG 160923P00014500 P 09/23/16 14.5 4.15 4.35
RIG 160923P00015000 P 09/23/16 15.0 4.65 4.85
RIG 160923P00015500 P 09/23/16 15.5 5.10 5.35
RIG 160923P00016000 P 09/23/16 16.0 5.60 5.85
RIG 160923P00016500 P 09/23/16 16.5 4.95 6.55
RIG 160923P00017000 P 09/23/16 17.0 5.45 7.05
RIG 160923P00017500 P 09/23/16 17.5 6.45 7.60
RIG 160923P00018000 P 09/23/16 18.0 7.40 8.60
RIG 160923P00018500 P 09/23/16 18.5 6.20 9.05
RIG 160923P00019000 P 09/23/16 19.0 7.55 8.95
RIG 160923P00019500 P 09/23/16 19.5 8.95 9.45
RIG 160930C00003000 C 09/30/16 3.0 6.55 7.40
RIG 160930C00003500 C 09/30/16 3.5 6.20 6.90
RIG 160930C00004000 C 09/30/16 4.0 4.25 6.40
RIG 160930C00004500 C 09/30/16 4.5 3.85 5.95
RIG 160930C00005000 C 09/30/16 5.0 4.70 5.40
RIG 160930C00005500 C 09/30/16 5.5 3.35 5.85
RIG 160930C00006000 C 09/30/16 6.0 3.70 4.45
RIG 160930C00006500 C 09/30/16 6.5 3.20 3.95
RIG 160930C00007000 C 09/30/16 7.0 3.00 3.45
RIG 160930C00007500 C 09/30/16 7.5 2.75 2.83
RIG 160930C00008000 C 09/30/16 8.0 2.30 2.35
RIG 160930C00008500 C 09/30/16 8.5 1.87 1.91
RIG 160930C00009000 C 09/30/16 9.0 1.46 1.51
RIG 160930C00009500 C 09/30/16 9.5 1.09 1.14
RIG 160930C00010000 C 09/30/16 10.0 0.78 0.82
RIG 160930C00010500 C 09/30/16 10.5 0.54 0.56
RIG 160930C00011000 C 09/30/16 11.0 0.34 0.39
RIG 160930C00011500 C 09/30/16 11.5 0.21 0.25
RIG 160930C00012000 C 09/30/16 12.0 0.12 0.15
RIG 160930C00012500 C 09/30/16 12.5 0.05 0.15
RIG 160930C00013000 C 09/30/16 13.0 0.02 0.14
RIG 160930C00013500 C 09/30/16 13.5 0.00 0.13
RIG 160930C00014000 C 09/30/16 14.0 0.00 0.08
RIG 160930C00014500 C 09/30/16 14.5 0.00 0.50
RIG 160930C00015000 C 09/30/16 15.0 0.00 0.27
RIG 160930C00015500 C 09/30/16 15.5 0.00 0.50
RIG 160930C00016000 C 09/30/16 16.0 0.00 0.18
RIG 160930C00016500 C 09/30/16 16.5 0.00 0.50
RIG 160930C00017000 C 09/30/16 17.0 0.00 0.19
RIG 160930C00017500 C 09/30/16 17.5 0.00 0.49
RIG 160930C00018000 C 09/30/16 18.0 0.00 0.18
RIG 160930C00018500 C 09/30/16 18.5 0.00 0.50
RIG 160930C00019000 C 09/30/16 19.0 0.00 0.50
RIG 160930C00019500 C 09/30/16 19.5 0.00 0.50
RIG 160930P00003000 P 09/30/16 3.0 0.00 0.49
RIG 160930P00003500 P 09/30/16 3.5 0.00 0.49
RIG 160930P00004000 P 09/30/16 4.0 0.00 0.36
RIG 160930P00004500 P 09/30/16 4.5 0.00 0.49
RIG 160930P00005000 P 09/30/16 5.0 0.00 0.08
RIG 160930P00005500 P 09/30/16 5.5 0.00 0.50
RIG 160930P00006000 P 09/30/16 6.0 0.00 0.06
RIG 160930P00006500 P 09/30/16 6.5 0.00 0.50
RIG 160930P00007000 P 09/30/16 7.0 0.00 0.34
RIG 160930P00007500 P 09/30/16 7.5 0.04 0.19
RIG 160930P00008000 P 09/30/16 8.0 0.08 0.19
RIG 160930P00008500 P 09/30/16 8.5 0.14 0.20
RIG 160930P00009000 P 09/30/16 9.0 0.23 0.27
RIG 160930P00009500 P 09/30/16 9.5 0.36 0.40
RIG 160930P00010000 P 09/30/16 10.0 0.54 0.57
RIG 160930P00010500 P 09/30/16 10.5 0.79 0.82
RIG 160930P00011000 P 09/30/16 11.0 1.10 1.14
RIG 160930P00011500 P 09/30/16 11.5 1.46 1.52
RIG 160930P00012000 P 09/30/16 12.0 1.87 1.92
RIG 160930P00012500 P 09/30/16 12.5 2.31 2.37
RIG 160930P00013000 P 09/30/16 13.0 2.78 3.20
RIG 160930P00013500 P 09/30/16 13.5 3.15 3.35
RIG 160930P00014000 P 09/30/16 14.0 3.65 3.85
RIG 160930P00014500 P 09/30/16 14.5 4.15 4.35
RIG 160930P00015000 P 09/30/16 15.0 4.65 4.85
RIG 160930P00015500 P 09/30/16 15.5 5.10 5.40
RIG 160930P00016000 P 09/30/16 16.0 5.55 5.95
RIG 160930P00016500 P 09/30/16 16.5 6.05 6.45
RIG 160930P00017000 P 09/30/16 17.0 5.35 7.45
RIG 160930P00017500 P 09/30/16 17.5 6.90 7.85
RIG 160930P00018000 P 09/30/16 18.0 7.40 7.90
RIG 160930P00018500 P 09/30/16 18.5 7.45 8.85
RIG 160930P00019000 P 09/30/16 19.0 7.70 8.95
RIG 160930P00019500 P 09/30/16 19.5 8.95 9.45
RIG 161021C00002000 C 10/21/16 2.0 7.65 8.50
RIG 161021C00003000 C 10/21/16 3.0 6.30 7.75
RIG 161021C00004000 C 10/21/16 4.0 5.50 6.70
RIG 161021C00005000 C 10/21/16 5.0 5.00 5.35
RIG 161021C00006000 C 10/21/16 6.0 4.00 4.45
RIG 161021C00007000 C 10/21/16 7.0 3.05 3.45
RIG 161021C00008000 C 10/21/16 8.0 2.40 2.45
RIG 161021C00009000 C 10/21/16 9.0 1.62 1.66
RIG 161021C00010000 C 10/21/16 10.0 0.99 1.01
RIG 161021C00011000 C 10/21/16 11.0 0.55 0.56
RIG 161021C00012000 C 10/21/16 12.0 0.27 0.28
RIG 161021C00013000 C 10/21/16 13.0 0.12 0.13
RIG 161021C00014000 C 10/21/16 14.0 0.05 0.06
RIG 161021C00015000 C 10/21/16 15.0 0.02 0.04
RIG 161021C00016000 C 10/21/16 16.0 0.00 0.02
RIG 161021C00017000 C 10/21/16 17.0 0.00 0.04
RIG 161021C00018000 C 10/21/16 18.0 0.00 0.04
RIG 161021C00019000 C 10/21/16 19.0 0.00 0.04
RIG 161021C00020000 C 10/21/16 20.0 0.00 0.04
RIG 161021P00002000 P 10/21/16 2.0 0.00 0.04
RIG 161021P00003000 P 10/21/16 3.0 0.00 0.04
RIG 161021P00004000 P 10/21/16 4.0 0.00 0.04
RIG 161021P00005000 P 10/21/16 5.0 0.00 0.05
RIG 161021P00006000 P 10/21/16 6.0 0.02 0.04
RIG 161021P00007000 P 10/21/16 7.0 0.08 0.09
RIG 161021P00008000 P 10/21/16 8.0 0.19 0.20
RIG 161021P00009000 P 10/21/16 9.0 0.41 0.42
RIG 161021P00010000 P 10/21/16 10.0 0.77 0.79
RIG 161021P00011000 P 10/21/16 11.0 1.31 1.34
RIG 161021P00012000 P 10/21/16 12.0 2.01 2.07
RIG 161021P00013000 P 10/21/16 13.0 2.86 3.15
RIG 161021P00014000 P 10/21/16 14.0 3.70 4.40
RIG 161021P00015000 P 10/21/16 15.0 4.70 5.05
RIG 161021P00016000 P 10/21/16 16.0 5.65 5.85
RIG 161021P00017000 P 10/21/16 17.0 6.65 6.90
RIG 161021P00018000 P 10/21/16 18.0 7.55 7.90
RIG 161021P00019000 P 10/21/16 19.0 8.55 8.90
RIG 161021P00020000 P 10/21/16 20.0 9.60 9.95
RIG 161118C00002000 C 11/18/16 2.0 7.55 8.50
RIG 161118C00003000 C 11/18/16 3.0 5.05 9.30
RIG 161118C00004000 C 11/18/16 4.0 5.80 6.40
RIG 161118C00005000 C 11/18/16 5.0 4.60 5.40
RIG 161118C00006000 C 11/18/16 6.0 3.95 4.45
RIG 161118C00007000 C 11/18/16 7.0 3.05 3.55
RIG 161118C00008000 C 11/18/16 8.0 2.54 2.63
RIG 161118C00009000 C 11/18/16 9.0 1.82 1.88
RIG 161118C00010000 C 11/18/16 10.0 1.23 1.26
RIG 161118C00011000 C 11/18/16 11.0 0.79 0.80
RIG 161118C00012000 C 11/18/16 12.0 0.45 0.49
RIG 161118C00013000 C 11/18/16 13.0 0.25 0.29
RIG 161118C00014000 C 11/18/16 14.0 0.13 0.16
RIG 161118C00015000 C 11/18/16 15.0 0.07 0.09
RIG 161118C00016000 C 11/18/16 16.0 0.03 0.05
RIG 161118C00017000 C 11/18/16 17.0 0.02 0.04
RIG 161118C00018000 C 11/18/16 18.0 0.01 0.05
RIG 161118C00019000 C 11/18/16 19.0 0.00 0.05
RIG 161118C00020000 C 11/18/16 20.0 0.00 0.03
RIG 161118C00021000 C 11/18/16 21.0 0.00 0.05
RIG 161118C00022000 C 11/18/16 22.0 0.00 0.04
RIG 161118P00002000 P 11/18/16 2.0 0.00 0.04
RIG 161118P00003000 P 11/18/16 3.0 0.00 0.05
RIG 161118P00004000 P 11/18/16 4.0 0.00 0.04
RIG 161118P00005000 P 11/18/16 5.0 0.02 0.04
RIG 161118P00006000 P 11/18/16 6.0 0.07 0.09
RIG 161118P00007000 P 11/18/16 7.0 0.17 0.18
RIG 161118P00008000 P 11/18/16 8.0 0.35 0.36
RIG 161118P00009000 P 11/18/16 9.0 0.61 0.65
RIG 161118P00010000 P 11/18/16 10.0 1.05 1.06
RIG 161118P00011000 P 11/18/16 11.0 1.56 1.60
RIG 161118P00012000 P 11/18/16 12.0 2.24 2.30
RIG 161118P00013000 P 11/18/16 13.0 2.94 3.35
RIG 161118P00014000 P 11/18/16 14.0 3.80 4.20
RIG 161118P00015000 P 11/18/16 15.0 4.70 5.15
RIG 161118P00016000 P 11/18/16 16.0 5.60 6.20
RIG 161118P00017000 P 11/18/16 17.0 6.65 7.15
RIG 161118P00018000 P 11/18/16 18.0 7.60 8.15
RIG 161118P00019000 P 11/18/16 19.0 8.60 9.25
RIG 161118P00020000 P 11/18/16 20.0 9.60 10.25
RIG 161118P00021000 P 11/18/16 21.0 10.60 11.35
RIG 161118P00022000 P 11/18/16 22.0 11.60 12.35
RIG 170120C00003000 C 01/20/17 3.0 6.95 7.45
RIG 170120C00004000 C 01/20/17 4.0 5.95 6.40
RIG 170120C00005000 C 01/20/17 5.0 4.80 5.45
RIG 170120C00006000 C 01/20/17 6.0 4.10 4.60
RIG 170120C00007000 C 01/20/17 7.0 3.25 3.70
RIG 170120C00008000 C 01/20/17 8.0 2.73 2.97
RIG 170120C00009000 C 01/20/17 9.0 2.13 2.25
RIG 170120C00010000 C 01/20/17 10.0 1.57 1.70
RIG 170120C00011000 C 01/20/17 11.0 1.13 1.18
RIG 170120C00012000 C 01/20/17 12.0 0.80 0.84
RIG 170120C00013000 C 01/20/17 13.0 0.53 0.56
RIG 170120C00014000 C 01/20/17 14.0 0.35 0.37
RIG 170120C00015000 C 01/20/17 15.0 0.22 0.26
RIG 170120C00016000 C 01/20/17 16.0 0.13 0.17
RIG 170120C00017000 C 01/20/17 17.0 0.09 0.11
RIG 170120C00018000 C 01/20/17 18.0 0.06 0.07
RIG 170120C00019000 C 01/20/17 19.0 0.02 0.05
RIG 170120C00020000 C 01/20/17 20.0 0.02 0.03
RIG 170120C00021000 C 01/20/17 21.0 0.01 0.03
RIG 170120C00022000 C 01/20/17 22.0 0.00 0.06
RIG 170120C00023000 C 01/20/17 23.0 0.00 0.07
RIG 170120C00024000 C 01/20/17 24.0 0.00 0.06
RIG 170120C00025000 C 01/20/17 25.0 0.00 0.04
RIG 170120C00027000 C 01/20/17 27.0 0.00 0.04
RIG 170120C00030000 C 01/20/17 30.0 0.00 0.04
RIG 170120C00032000 C 01/20/17 32.0 0.00 0.04
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.03
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.02
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.04
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.04
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.04
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.01
RIG 170120P00003000 P 01/20/17 3.0 0.01 0.07
RIG 170120P00004000 P 01/20/17 4.0 0.04 0.06
RIG 170120P00005000 P 01/20/17 5.0 0.10 0.12
RIG 170120P00006000 P 01/20/17 6.0 0.20 0.23
RIG 170120P00007000 P 01/20/17 7.0 0.37 0.40
RIG 170120P00008000 P 01/20/17 8.0 0.62 0.66
RIG 170120P00009000 P 01/20/17 9.0 0.92 1.01
RIG 170120P00010000 P 01/20/17 10.0 1.41 1.46
RIG 170120P00011000 P 01/20/17 11.0 1.96 2.05
RIG 170120P00012000 P 01/20/17 12.0 2.60 2.71
RIG 170120P00013000 P 01/20/17 13.0 3.30 3.65
RIG 170120P00014000 P 01/20/17 14.0 4.05 4.50
RIG 170120P00015000 P 01/20/17 15.0 4.95 5.40
RIG 170120P00016000 P 01/20/17 16.0 5.85 6.30
RIG 170120P00017000 P 01/20/17 17.0 6.75 7.25
RIG 170120P00018000 P 01/20/17 18.0 7.70 8.20
RIG 170120P00019000 P 01/20/17 19.0 8.70 9.20
RIG 170120P00020000 P 01/20/17 20.0 9.60 10.15
RIG 170120P00021000 P 01/20/17 21.0 10.70 11.15
RIG 170120P00022000 P 01/20/17 22.0 11.60 12.25
RIG 170120P00023000 P 01/20/17 23.0 12.65 13.40
RIG 170120P00024000 P 01/20/17 24.0 13.65 14.40
RIG 170120P00025000 P 01/20/17 25.0 14.60 15.25
RIG 170120P00027000 P 01/20/17 27.0 16.65 17.30
RIG 170120P00030000 P 01/20/17 30.0 19.65 20.25
RIG 170120P00032000 P 01/20/17 32.0 21.60 22.25
RIG 170120P00035000 P 01/20/17 35.0 24.60 25.95
RIG 170120P00037000 P 01/20/17 37.0 26.55 27.55
RIG 170120P00040000 P 01/20/17 40.0 29.60 30.55
RIG 170120P00042000 P 01/20/17 42.0 30.80 33.30
RIG 170120P00045000 P 01/20/17 45.0 33.95 35.95
RIG 170120P00050000 P 01/20/17 50.0 37.60 42.10
RIG 170217C00001000 C 02/17/17 1.0 8.65 9.40
RIG 170217C00002000 C 02/17/17 2.0 6.05 10.30
RIG 170217C00003000 C 02/17/17 3.0 6.55 7.40
RIG 170217C00004000 C 02/17/17 4.0 5.85 6.45
RIG 170217C00005000 C 02/17/17 5.0 5.00 5.50
RIG 170217C00006000 C 02/17/17 6.0 4.15 4.60
RIG 170217C00007000 C 02/17/17 7.0 3.35 3.80
RIG 170217C00008000 C 02/17/17 8.0 2.63 3.05
RIG 170217C00009000 C 02/17/17 9.0 2.02 2.39
RIG 170217C00010000 C 02/17/17 10.0 1.67 1.76
RIG 170217C00011000 C 02/17/17 11.0 1.26 1.30
RIG 170217C00012000 C 02/17/17 12.0 0.91 0.94
RIG 170217C00013000 C 02/17/17 13.0 0.64 0.68
RIG 170217C00014000 C 02/17/17 14.0 0.43 0.46
RIG 170217C00015000 C 02/17/17 15.0 0.29 0.33
RIG 170217C00016000 C 02/17/17 16.0 0.19 0.22
RIG 170217C00017000 C 02/17/17 17.0 0.13 0.16
RIG 170217C00018000 C 02/17/17 18.0 0.08 0.11
RIG 170217C00019000 C 02/17/17 19.0 0.05 0.08
RIG 170217C00020000 C 02/17/17 20.0 0.04 0.06
RIG 170217C00021000 C 02/17/17 21.0 0.02 0.04
RIG 170217C00022000 C 02/17/17 22.0 0.01 0.03
RIG 170217C00023000 C 02/17/17 23.0 0.01 0.03
RIG 170217C00024000 C 02/17/17 24.0 0.00 0.07
RIG 170217C00025000 C 02/17/17 25.0 0.00 0.04
RIG 170217P00001000 P 02/17/17 1.0 0.00 0.04
RIG 170217P00002000 P 02/17/17 2.0 0.00 0.06
RIG 170217P00003000 P 02/17/17 3.0 0.02 0.04
RIG 170217P00004000 P 02/17/17 4.0 0.06 0.08
RIG 170217P00005000 P 02/17/17 5.0 0.13 0.16
RIG 170217P00006000 P 02/17/17 6.0 0.27 0.29
RIG 170217P00007000 P 02/17/17 7.0 0.46 0.47
RIG 170217P00008000 P 02/17/17 8.0 0.74 0.78
RIG 170217P00009000 P 02/17/17 9.0 1.10 1.15
RIG 170217P00010000 P 02/17/17 10.0 1.56 1.60
RIG 170217P00011000 P 02/17/17 11.0 2.10 2.16
RIG 170217P00012000 P 02/17/17 12.0 2.70 2.89
RIG 170217P00013000 P 02/17/17 13.0 3.40 3.80
RIG 170217P00014000 P 02/17/17 14.0 4.15 4.65
RIG 170217P00015000 P 02/17/17 15.0 5.00 5.50
RIG 170217P00016000 P 02/17/17 16.0 5.90 6.40
RIG 170217P00017000 P 02/17/17 17.0 6.80 7.35
RIG 170217P00018000 P 02/17/17 18.0 7.75 8.30
RIG 170217P00019000 P 02/17/17 19.0 8.70 9.25
RIG 170217P00020000 P 02/17/17 20.0 9.70 10.20
RIG 170217P00021000 P 02/17/17 21.0 10.70 11.20
RIG 170217P00022000 P 02/17/17 22.0 11.65 12.15
RIG 170217P00023000 P 02/17/17 23.0 12.50 13.15
RIG 170217P00024000 P 02/17/17 24.0 13.60 14.15
RIG 170217P00025000 P 02/17/17 25.0 14.65 15.15
RIG 180119C00003000 C 01/19/18 3.0 6.95 7.55
RIG 180119C00005000 C 01/19/18 5.0 5.60 5.85
RIG 180119C00008000 C 01/19/18 8.0 3.65 4.05
RIG 180119C00010000 C 01/19/18 10.0 2.69 2.94
RIG 180119C00013000 C 01/19/18 13.0 1.59 1.84
RIG 180119C00015000 C 01/19/18 15.0 1.05 1.27
RIG 180119C00017000 C 01/19/18 17.0 0.75 0.84
RIG 180119C00020000 C 01/19/18 20.0 0.28 0.55
RIG 180119C00022000 C 01/19/18 22.0 0.11 0.43
RIG 180119C00025000 C 01/19/18 25.0 0.15 0.24
RIG 180119C00027000 C 01/19/18 27.0 0.05 0.19
RIG 180119C00030000 C 01/19/18 30.0 0.05 0.17
RIG 180119P00003000 P 01/19/18 3.0 0.20 0.38
RIG 180119P00005000 P 01/19/18 5.0 0.69 0.76
RIG 180119P00008000 P 01/19/18 8.0 1.77 1.88
RIG 180119P00010000 P 01/19/18 10.0 2.72 2.92
RIG 180119P00013000 P 01/19/18 13.0 4.50 4.80
RIG 180119P00015000 P 01/19/18 15.0 5.95 6.55
RIG 180119P00017000 P 01/19/18 17.0 7.50 8.15
RIG 180119P00020000 P 01/19/18 20.0 10.15 10.85
RIG 180119P00022000 P 01/19/18 22.0 12.00 12.70
RIG 180119P00025000 P 01/19/18 25.0 14.85 15.55
RIG 180119P00027000 P 01/19/18 27.0 16.50 17.45
RIG 180119P00030000 P 01/19/18 30.0 19.00 20.30

OPRA data is delayed 15 minutes.