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 (2014-11-07)Premium Content

Transocean Ltd (RIG)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 141122C00018000 C 11/22/14 18.0 6.20 9.55
RIG 141122C00019000 C 11/22/14 19.0 6.40 7.80
RIG 141122C00020000 C 11/22/14 20.0 5.15 6.90
RIG 141122C00020500 C 11/22/14 20.5 4.30 6.55
RIG 141122C00021000 C 11/22/14 21.0 4.20 5.80
RIG 141122C00021500 C 11/22/14 21.5 3.70 5.65
RIG 141122C00022000 C 11/22/14 22.0 3.15 4.90
RIG 141122C00022500 C 11/22/14 22.5 2.97 4.30
RIG 141122C00023000 C 11/22/14 23.0 2.48 3.70
RIG 141122C00023500 C 11/22/14 23.5 1.98 3.20
RIG 141122C00024000 C 11/22/14 24.0 1.50 2.07
RIG 141122C00024500 C 11/22/14 24.5 1.00 2.19
RIG 141122C00025000 C 11/22/14 25.0 0.68 1.05
RIG 141122C00025500 C 11/22/14 25.5 0.30 0.55
RIG 141122C00026000 C 11/22/14 26.0 0.00 0.01
RIG 141122C00026500 C 11/22/14 26.5 0.00 0.03
RIG 141122C00027000 C 11/22/14 27.0 0.00 0.01
RIG 141122C00027500 C 11/22/14 27.5 0.00 0.02
RIG 141122C00028000 C 11/22/14 28.0 0.00 0.03
RIG 141122C00028500 C 11/22/14 28.5 0.00 0.05
RIG 141122C00029000 C 11/22/14 29.0 0.00 0.02
RIG 141122C00029500 C 11/22/14 29.5 0.00 0.01
RIG 141122C00030000 C 11/22/14 30.0 0.00 0.01
RIG 141122C00030500 C 11/22/14 30.5 0.00 0.05
RIG 141122C00031000 C 11/22/14 31.0 0.00 0.05
RIG 141122C00031500 C 11/22/14 31.5 0.00 0.03
RIG 141122C00032000 C 11/22/14 32.0 0.00 0.01
RIG 141122C00032500 C 11/22/14 32.5 0.00 0.05
RIG 141122C00033000 C 11/22/14 33.0 0.00 0.01
RIG 141122C00033500 C 11/22/14 33.5 0.00 0.11
RIG 141122C00034000 C 11/22/14 34.0 0.00 0.03
RIG 141122C00034500 C 11/22/14 34.5 0.00 0.11
RIG 141122C00035000 C 11/22/14 35.0 0.00 0.01
RIG 141122C00035500 C 11/22/14 35.5 0.00 0.11
RIG 141122C00036000 C 11/22/14 36.0 0.00 0.03
RIG 141122C00036500 C 11/22/14 36.5 0.00 0.11
RIG 141122C00037000 C 11/22/14 37.0 0.00 0.01
RIG 141122C00037500 C 11/22/14 37.5 0.00 0.11
RIG 141122C00038000 C 11/22/14 38.0 0.00 0.05
RIG 141122C00038500 C 11/22/14 38.5 0.00 0.11
RIG 141122C00039000 C 11/22/14 39.0 0.00 0.11
RIG 141122C00039500 C 11/22/14 39.5 0.00 0.11
RIG 141122C00040000 C 11/22/14 40.0 0.00 0.01
RIG 141122C00040500 C 11/22/14 40.5 0.00 0.11
RIG 141122C00041000 C 11/22/14 41.0 0.00 0.01
RIG 141122C00041500 C 11/22/14 41.5 0.00 0.11
RIG 141122C00042000 C 11/22/14 42.0 0.00 0.11
RIG 141122C00043000 C 11/22/14 43.0 0.00 0.01
RIG 141122C00044000 C 11/22/14 44.0 0.00 0.04
RIG 141122C00045000 C 11/22/14 45.0 0.00 0.01
RIG 141122C00046000 C 11/22/14 46.0 0.00 0.01
RIG 141122C00047000 C 11/22/14 47.0 0.00 0.08
RIG 141122C00048000 C 11/22/14 48.0 0.00 0.05
RIG 141122C00049000 C 11/22/14 49.0 0.00 0.05
RIG 141122C00050000 C 11/22/14 50.0 0.00 0.01
RIG 141122C00052500 C 11/22/14 52.5 0.00 0.11
RIG 141122C00055000 C 11/22/14 55.0 0.00 0.01
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.11
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.11
RIG 141122P00018000 P 11/22/14 18.0 0.00 0.11
RIG 141122P00019000 P 11/22/14 19.0 0.00 0.11
RIG 141122P00020000 P 11/22/14 20.0 0.00 0.03
RIG 141122P00020500 P 11/22/14 20.5 0.00 0.11
RIG 141122P00021000 P 11/22/14 21.0 0.00 0.04
RIG 141122P00021500 P 11/22/14 21.5 0.00 0.11
RIG 141122P00022000 P 11/22/14 22.0 0.00 0.03
RIG 141122P00022500 P 11/22/14 22.5 0.00 0.11
RIG 141122P00023000 P 11/22/14 23.0 0.00 0.02
RIG 141122P00023500 P 11/22/14 23.5 0.00 0.11
RIG 141122P00024000 P 11/22/14 24.0 0.00 0.03
RIG 141122P00024500 P 11/22/14 24.5 0.00 0.05
RIG 141122P00025000 P 11/22/14 25.0 0.00 0.04
RIG 141122P00025500 P 11/22/14 25.5 0.00 0.02
RIG 141122P00026000 P 11/22/14 26.0 0.04 0.16
RIG 141122P00026500 P 11/22/14 26.5 0.44 0.70
RIG 141122P00027000 P 11/22/14 27.0 1.08 1.13
RIG 141122P00027500 P 11/22/14 27.5 1.50 1.79
RIG 141122P00028000 P 11/22/14 28.0 2.02 2.16
RIG 141122P00028500 P 11/22/14 28.5 2.44 2.67
RIG 141122P00029000 P 11/22/14 29.0 3.00 3.20
RIG 141122P00029500 P 11/22/14 29.5 3.55 3.85
RIG 141122P00030000 P 11/22/14 30.0 4.05 4.30
RIG 141122P00030500 P 11/22/14 30.5 4.45 5.05
RIG 141122P00031000 P 11/22/14 31.0 5.00 5.30
RIG 141122P00031500 P 11/22/14 31.5 5.45 6.05
RIG 141122P00032000 P 11/22/14 32.0 6.00 6.20
RIG 141122P00032500 P 11/22/14 32.5 6.40 7.05
RIG 141122P00033000 P 11/22/14 33.0 7.00 7.30
RIG 141122P00033500 P 11/22/14 33.5 7.25 8.05
RIG 141122P00034000 P 11/22/14 34.0 8.00 8.20
RIG 141122P00034500 P 11/22/14 34.5 8.40 8.70
RIG 141122P00035000 P 11/22/14 35.0 8.95 9.25
RIG 141122P00035500 P 11/22/14 35.5 8.35 9.70
RIG 141122P00036000 P 11/22/14 36.0 9.95 10.30
RIG 141122P00036500 P 11/22/14 36.5 8.85 12.20
RIG 141122P00037000 P 11/22/14 37.0 10.95 11.25
RIG 141122P00037500 P 11/22/14 37.5 9.95 13.20
RIG 141122P00038000 P 11/22/14 38.0 11.95 12.25
RIG 141122P00038500 P 11/22/14 38.5 10.80 14.20
RIG 141122P00039000 P 11/22/14 39.0 12.85 13.35
RIG 141122P00039500 P 11/22/14 39.5 13.05 13.80
RIG 141122P00040000 P 11/22/14 40.0 14.00 14.25
RIG 141122P00040500 P 11/22/14 40.5 12.70 16.20
RIG 141122P00041000 P 11/22/14 41.0 14.85 15.25
RIG 141122P00041500 P 11/22/14 41.5 13.65 17.45
RIG 141122P00042000 P 11/22/14 42.0 15.90 16.30
RIG 141122P00043000 P 11/22/14 43.0 17.00 17.25
RIG 141122P00044000 P 11/22/14 44.0 18.00 18.20
RIG 141122P00045000 P 11/22/14 45.0 18.90 19.35
RIG 141122P00046000 P 11/22/14 46.0 19.90 21.65
RIG 141122P00047000 P 11/22/14 47.0 19.00 21.85
RIG 141122P00048000 P 11/22/14 48.0 20.40 22.80
RIG 141122P00049000 P 11/22/14 49.0 21.00 24.70
RIG 141122P00050000 P 11/22/14 50.0 23.65 24.75
RIG 141122P00052500 P 11/22/14 52.5 24.50 27.50
RIG 141122P00055000 P 11/22/14 55.0 27.00 29.90
RIG 141122P00060000 P 11/22/14 60.0 31.95 34.20
RIG 141122P00065000 P 11/22/14 65.0 37.00 40.30
RIG 141128C00018000 C 11/28/14 18.0 7.40 8.75
RIG 141128C00018500 C 11/28/14 18.5 6.30 9.05
RIG 141128C00019000 C 11/28/14 19.0 5.90 8.00
RIG 141128C00019500 C 11/28/14 19.5 5.90 7.50
RIG 141128C00020000 C 11/28/14 20.0 5.30 6.75
RIG 141128C00020500 C 11/28/14 20.5 4.90 6.40
RIG 141128C00021000 C 11/28/14 21.0 4.50 5.70
RIG 141128C00021500 C 11/28/14 21.5 3.75 5.30
RIG 141128C00022000 C 11/28/14 22.0 3.50 4.85
RIG 141128C00022500 C 11/28/14 22.5 2.94 4.25
RIG 141128C00023000 C 11/28/14 23.0 2.33 3.75
RIG 141128C00023500 C 11/28/14 23.5 2.08 2.79
RIG 141128C00024000 C 11/28/14 24.0 1.67 2.18
RIG 141128C00024500 C 11/28/14 24.5 1.41 1.78
RIG 141128C00025000 C 11/28/14 25.0 1.15 1.27
RIG 141128C00025500 C 11/28/14 25.5 0.74 0.89
RIG 141128C00026000 C 11/28/14 26.0 0.38 0.55
RIG 141128C00026500 C 11/28/14 26.5 0.27 0.38
RIG 141128C00027000 C 11/28/14 27.0 0.19 0.23
RIG 141128C00027500 C 11/28/14 27.5 0.10 0.13
RIG 141128C00028000 C 11/28/14 28.0 0.04 0.10
RIG 141128C00028500 C 11/28/14 28.5 0.02 0.11
RIG 141128C00029000 C 11/28/14 29.0 0.01 0.07
RIG 141128C00029500 C 11/28/14 29.5 0.01 0.07
RIG 141128C00030000 C 11/28/14 30.0 0.00 0.04
RIG 141128C00030500 C 11/28/14 30.5 0.00 0.21
RIG 141128C00031000 C 11/28/14 31.0 0.00 0.20
RIG 141128C00031500 C 11/28/14 31.5 0.00 0.20
RIG 141128C00032000 C 11/28/14 32.0 0.00 0.05
RIG 141128C00032500 C 11/28/14 32.5 0.00 0.19
RIG 141128C00033000 C 11/28/14 33.0 0.01 0.03
RIG 141128C00033500 C 11/28/14 33.5 0.00 0.18
RIG 141128C00034000 C 11/28/14 34.0 0.00 0.14
RIG 141128C00034500 C 11/28/14 34.5 0.00 0.18
RIG 141128C00035000 C 11/28/14 35.0 0.00 0.05
RIG 141128C00035500 C 11/28/14 35.5 0.00 0.18
RIG 141128C00036000 C 11/28/14 36.0 0.00 0.18
RIG 141128C00036500 C 11/28/14 36.5 0.00 0.17
RIG 141128C00037000 C 11/28/14 37.0 0.00 0.03
RIG 141128C00037500 C 11/28/14 37.5 0.00 0.17
RIG 141128C00038000 C 11/28/14 38.0 0.00 0.17
RIG 141128C00038500 C 11/28/14 38.5 0.00 0.17
RIG 141128C00039000 C 11/28/14 39.0 0.00 0.16
RIG 141128C00039500 C 11/28/14 39.5 0.00 0.17
RIG 141128C00040000 C 11/28/14 40.0 0.00 0.06
RIG 141128C00040500 C 11/28/14 40.5 0.00 0.17
RIG 141128P00018000 P 11/28/14 18.0 0.00 0.04
RIG 141128P00018500 P 11/28/14 18.5 0.00 0.26
RIG 141128P00019000 P 11/28/14 19.0 0.00 0.26
RIG 141128P00019500 P 11/28/14 19.5 0.00 0.05
RIG 141128P00020000 P 11/28/14 20.0 0.00 0.05
RIG 141128P00020500 P 11/28/14 20.5 0.00 0.05
RIG 141128P00021000 P 11/28/14 21.0 0.00 0.06
RIG 141128P00021500 P 11/28/14 21.5 0.00 0.05
RIG 141128P00022000 P 11/28/14 22.0 0.00 0.15
RIG 141128P00022500 P 11/28/14 22.5 0.00 0.10
RIG 141128P00023000 P 11/28/14 23.0 0.06 0.10
RIG 141128P00023500 P 11/28/14 23.5 0.08 0.11
RIG 141128P00024000 P 11/28/14 24.0 0.08 0.18
RIG 141128P00024500 P 11/28/14 24.5 0.18 0.23
RIG 141128P00025000 P 11/28/14 25.0 0.29 0.34
RIG 141128P00025500 P 11/28/14 25.5 0.40 0.50
RIG 141128P00026000 P 11/28/14 26.0 0.64 0.72
RIG 141128P00026500 P 11/28/14 26.5 0.77 1.00
RIG 141128P00027000 P 11/28/14 27.0 1.21 1.38
RIG 141128P00027500 P 11/28/14 27.5 1.41 2.02
RIG 141128P00028000 P 11/28/14 28.0 1.94 2.50
RIG 141128P00028500 P 11/28/14 28.5 2.52 3.10
RIG 141128P00029000 P 11/28/14 29.0 3.00 3.60
RIG 141128P00029500 P 11/28/14 29.5 2.92 4.05
RIG 141128P00030000 P 11/28/14 30.0 3.95 4.30
RIG 141128P00030500 P 11/28/14 30.5 3.85 5.15
RIG 141128P00031000 P 11/28/14 31.0 4.35 5.65
RIG 141128P00031500 P 11/28/14 31.5 5.45 6.10
RIG 141128P00032000 P 11/28/14 32.0 5.25 6.50
RIG 141128P00032500 P 11/28/14 32.5 5.65 7.15
RIG 141128P00033000 P 11/28/14 33.0 6.90 7.30
RIG 141128P00033500 P 11/28/14 33.5 6.70 8.40
RIG 141128P00034000 P 11/28/14 34.0 6.25 8.65
RIG 141128P00034500 P 11/28/14 34.5 8.40 9.65
RIG 141128P00035000 P 11/28/14 35.0 8.90 9.60
RIG 141128P00035500 P 11/28/14 35.5 7.50 11.40
RIG 141128P00036000 P 11/28/14 36.0 8.10 12.05
RIG 141128P00036500 P 11/28/14 36.5 8.50 12.40
RIG 141128P00037000 P 11/28/14 37.0 9.25 12.70
RIG 141128P00037500 P 11/28/14 37.5 9.50 13.40
RIG 141128P00038000 P 11/28/14 38.0 10.10 13.90
RIG 141128P00038500 P 11/28/14 38.5 11.10 14.55
RIG 141128P00039000 P 11/28/14 39.0 11.00 14.75
RIG 141128P00039500 P 11/28/14 39.5 11.50 15.45
RIG 141128P00040000 P 11/28/14 40.0 12.10 15.90
RIG 141128P00040500 P 11/28/14 40.5 12.50 16.40
RIG 141205C00018000 C 12/05/14 18.0 7.45 8.75
RIG 141205C00019000 C 12/05/14 19.0 6.45 7.85
RIG 141205C00020000 C 12/05/14 20.0 5.40 6.95
RIG 141205C00021000 C 12/05/14 21.0 4.50 5.85
RIG 141205C00022000 C 12/05/14 22.0 3.60 4.80
RIG 141205C00022500 C 12/05/14 22.5 3.15 4.40
RIG 141205C00023000 C 12/05/14 23.0 2.95 3.60
RIG 141205C00023500 C 12/05/14 23.5 2.28 3.40
RIG 141205C00024000 C 12/05/14 24.0 1.89 2.43
RIG 141205C00024500 C 12/05/14 24.5 1.73 2.06
RIG 141205C00025000 C 12/05/14 25.0 1.29 1.61
RIG 141205C00025500 C 12/05/14 25.5 0.97 1.21
RIG 141205C00026000 C 12/05/14 26.0 0.78 0.95
RIG 141205C00026500 C 12/05/14 26.5 0.62 0.70
RIG 141205C00027000 C 12/05/14 27.0 0.46 0.54
RIG 141205C00027500 C 12/05/14 27.5 0.33 0.40
RIG 141205C00028000 C 12/05/14 28.0 0.22 0.34
RIG 141205C00028500 C 12/05/14 28.5 0.00 0.30
RIG 141205C00029000 C 12/05/14 29.0 0.03 0.20
RIG 141205C00029500 C 12/05/14 29.5 0.01 0.42
RIG 141205C00030000 C 12/05/14 30.0 0.01 0.20
RIG 141205C00030500 C 12/05/14 30.5 0.00 0.38
RIG 141205C00031000 C 12/05/14 31.0 0.00 0.25
RIG 141205C00031500 C 12/05/14 31.5 0.00 0.34
RIG 141205C00032000 C 12/05/14 32.0 0.00 0.17
RIG 141205C00032500 C 12/05/14 32.5 0.00 0.34
RIG 141205C00033000 C 12/05/14 33.0 0.00 0.33
RIG 141205C00033500 C 12/05/14 33.5 0.00 0.32
RIG 141205C00034000 C 12/05/14 34.0 0.00 0.13
RIG 141205C00034500 C 12/05/14 34.5 0.00 0.32
RIG 141205C00035000 C 12/05/14 35.0 0.00 0.12
RIG 141205C00035500 C 12/05/14 35.5 0.00 0.32
RIG 141205C00036000 C 12/05/14 36.0 0.00 0.17
RIG 141205C00036500 C 12/05/14 36.5 0.00 0.31
RIG 141205C00037000 C 12/05/14 37.0 0.00 0.12
RIG 141205C00037500 C 12/05/14 37.5 0.00 0.31
RIG 141205C00038000 C 12/05/14 38.0 0.00 0.06
RIG 141205C00038500 C 12/05/14 38.5 0.00 0.30
RIG 141205C00039000 C 12/05/14 39.0 0.00 0.13
RIG 141205C00039500 C 12/05/14 39.5 0.00 0.29
RIG 141205C00040000 C 12/05/14 40.0 0.00 0.07
RIG 141205C00040500 C 12/05/14 40.5 0.00 0.29
RIG 141205P00018000 P 12/05/14 18.0 0.00 0.41
RIG 141205P00019000 P 12/05/14 19.0 0.00 0.36
RIG 141205P00020000 P 12/05/14 20.0 0.00 0.42
RIG 141205P00021000 P 12/05/14 21.0 0.00 0.45
RIG 141205P00022000 P 12/05/14 22.0 0.02 0.40
RIG 141205P00022500 P 12/05/14 22.5 0.01 0.50
RIG 141205P00023000 P 12/05/14 23.0 0.09 0.47
RIG 141205P00023500 P 12/05/14 23.5 0.23 0.40
RIG 141205P00024000 P 12/05/14 24.0 0.34 0.47
RIG 141205P00024500 P 12/05/14 24.5 0.44 0.61
RIG 141205P00025000 P 12/05/14 25.0 0.56 0.76
RIG 141205P00025500 P 12/05/14 25.5 0.63 0.92
RIG 141205P00026000 P 12/05/14 26.0 0.93 1.11
RIG 141205P00026500 P 12/05/14 26.5 1.13 1.39
RIG 141205P00027000 P 12/05/14 27.0 1.50 1.75
RIG 141205P00027500 P 12/05/14 27.5 1.80 2.37
RIG 141205P00028000 P 12/05/14 28.0 1.91 2.83
RIG 141205P00028500 P 12/05/14 28.5 2.05 3.25
RIG 141205P00029000 P 12/05/14 29.0 2.59 3.75
RIG 141205P00029500 P 12/05/14 29.5 3.00 4.25
RIG 141205P00030000 P 12/05/14 30.0 3.85 4.70
RIG 141205P00030500 P 12/05/14 30.5 3.15 5.20
RIG 141205P00031000 P 12/05/14 31.0 5.00 5.30
RIG 141205P00031500 P 12/05/14 31.5 4.05 6.20
RIG 141205P00032000 P 12/05/14 32.0 5.20 6.50
RIG 141205P00032500 P 12/05/14 32.5 5.40 7.35
RIG 141205P00033000 P 12/05/14 33.0 6.40 7.35
RIG 141205P00033500 P 12/05/14 33.5 6.05 8.40
RIG 141205P00034000 P 12/05/14 34.0 7.95 8.60
RIG 141205P00034500 P 12/05/14 34.5 7.05 9.15
RIG 141205P00035000 P 12/05/14 35.0 8.35 9.75
RIG 141205P00035500 P 12/05/14 35.5 8.05 11.30
RIG 141205P00036000 P 12/05/14 36.0 8.55 10.65
RIG 141205P00036500 P 12/05/14 36.5 9.05 12.40
RIG 141205P00037000 P 12/05/14 37.0 9.35 13.05
RIG 141205P00037500 P 12/05/14 37.5 9.65 13.45
RIG 141205P00038000 P 12/05/14 38.0 10.45 13.85
RIG 141205P00038500 P 12/05/14 38.5 11.60 14.35
RIG 141205P00039000 P 12/05/14 39.0 11.30 15.20
RIG 141205P00039500 P 12/05/14 39.5 11.50 15.70
RIG 141205P00040000 P 12/05/14 40.0 12.10 16.10
RIG 141205P00040500 P 12/05/14 40.5 12.55 16.40
RIG 141212C00018000 C 12/12/14 18.0 7.50 8.75
RIG 141212C00019000 C 12/12/14 19.0 6.50 7.75
RIG 141212C00020000 C 12/12/14 20.0 5.50 6.85
RIG 141212C00021000 C 12/12/14 21.0 4.60 5.90
RIG 141212C00022000 C 12/12/14 22.0 3.70 4.85
RIG 141212C00022500 C 12/12/14 22.5 3.50 4.55
RIG 141212C00023000 C 12/12/14 23.0 2.99 3.65
RIG 141212C00023500 C 12/12/14 23.5 2.39 3.20
RIG 141212C00024000 C 12/12/14 24.0 2.00 2.53
RIG 141212C00024500 C 12/12/14 24.5 1.75 2.20
RIG 141212C00025000 C 12/12/14 25.0 1.60 1.81
RIG 141212C00025500 C 12/12/14 25.5 1.15 1.48
RIG 141212C00026000 C 12/12/14 26.0 1.04 1.22
RIG 141212C00026500 C 12/12/14 26.5 0.64 0.97
RIG 141212C00027000 C 12/12/14 27.0 0.50 0.75
RIG 141212C00027500 C 12/12/14 27.5 0.37 0.57
RIG 141212C00028000 C 12/12/14 28.0 0.27 0.45
RIG 141212C00028500 C 12/12/14 28.5 0.13 0.34
RIG 141212C00029000 C 12/12/14 29.0 0.15 0.25
RIG 141212C00029500 C 12/12/14 29.5 0.00 0.50
RIG 141212C00030000 C 12/12/14 30.0 0.00 0.20
RIG 141212C00030500 C 12/12/14 30.5 0.00 0.24
RIG 141212C00031000 C 12/12/14 31.0 0.00 0.25
RIG 141212C00031500 C 12/12/14 31.5 0.00 0.39
RIG 141212C00032000 C 12/12/14 32.0 0.00 0.17
RIG 141212C00032500 C 12/12/14 32.5 0.00 0.36
RIG 141212C00033000 C 12/12/14 33.0 0.00 0.17
RIG 141212C00033500 C 12/12/14 33.5 0.00 0.35
RIG 141212C00034000 C 12/12/14 34.0 0.00 0.13
RIG 141212C00034500 C 12/12/14 34.5 0.00 0.34
RIG 141212C00035000 C 12/12/14 35.0 0.00 0.19
RIG 141212C00035500 C 12/12/14 35.5 0.00 0.33
RIG 141212C00036000 C 12/12/14 36.0 0.00 0.17
RIG 141212C00036500 C 12/12/14 36.5 0.00 0.33
RIG 141212C00037000 C 12/12/14 37.0 0.00 0.12
RIG 141212C00037500 C 12/12/14 37.5 0.00 0.32
RIG 141212C00038000 C 12/12/14 38.0 0.00 0.13
RIG 141212C00038500 C 12/12/14 38.5 0.00 0.32
RIG 141212C00039000 C 12/12/14 39.0 0.00 0.13
RIG 141212C00039500 C 12/12/14 39.5 0.00 0.32
RIG 141212P00018000 P 12/12/14 18.0 0.01 0.21
RIG 141212P00019000 P 12/12/14 19.0 0.00 0.36
RIG 141212P00020000 P 12/12/14 20.0 0.01 0.31
RIG 141212P00021000 P 12/12/14 21.0 0.04 0.32
RIG 141212P00022000 P 12/12/14 22.0 0.18 0.40
RIG 141212P00022500 P 12/12/14 22.5 0.01 0.51
RIG 141212P00023000 P 12/12/14 23.0 0.30 0.42
RIG 141212P00023500 P 12/12/14 23.5 0.40 0.53
RIG 141212P00024000 P 12/12/14 24.0 0.48 0.62
RIG 141212P00024500 P 12/12/14 24.5 0.61 0.75
RIG 141212P00025000 P 12/12/14 25.0 0.76 0.91
RIG 141212P00025500 P 12/12/14 25.5 0.91 1.15
RIG 141212P00026000 P 12/12/14 26.0 1.11 1.33
RIG 141212P00026500 P 12/12/14 26.5 1.30 1.79
RIG 141212P00027000 P 12/12/14 27.0 1.55 2.12
RIG 141212P00027500 P 12/12/14 27.5 1.88 2.57
RIG 141212P00028000 P 12/12/14 28.0 2.39 2.85
RIG 141212P00028500 P 12/12/14 28.5 2.84 3.35
RIG 141212P00029000 P 12/12/14 29.0 2.71 3.80
RIG 141212P00029500 P 12/12/14 29.5 3.10 4.30
RIG 141212P00030000 P 12/12/14 30.0 3.75 4.80
RIG 141212P00030500 P 12/12/14 30.5 4.00 5.25
RIG 141212P00031000 P 12/12/14 31.0 4.50 5.70
RIG 141212P00031500 P 12/12/14 31.5 4.95 6.20
RIG 141212P00032000 P 12/12/14 32.0 5.40 6.70
RIG 141212P00032500 P 12/12/14 32.5 5.90 7.20
RIG 141212P00033000 P 12/12/14 33.0 6.25 7.70
RIG 141212P00033500 P 12/12/14 33.5 6.85 8.20
RIG 141212P00034000 P 12/12/14 34.0 7.35 8.70
RIG 141212P00034500 P 12/12/14 34.5 7.85 9.20
RIG 141212P00035000 P 12/12/14 35.0 8.35 9.70
RIG 141212P00035500 P 12/12/14 35.5 8.15 11.50
RIG 141212P00036000 P 12/12/14 36.0 8.80 11.80
RIG 141212P00036500 P 12/12/14 36.5 9.05 12.35
RIG 141212P00037000 P 12/12/14 37.0 9.35 11.95
RIG 141212P00037500 P 12/12/14 37.5 9.90 12.45
RIG 141212P00038000 P 12/12/14 38.0 10.60 12.95
RIG 141212P00038500 P 12/12/14 38.5 10.85 13.70
RIG 141212P00039000 P 12/12/14 39.0 11.35 15.05
RIG 141212P00039500 P 12/12/14 39.5 11.55 15.45
RIG 141220C00018000 C 12/20/14 18.0 7.45 8.75
RIG 141220C00019000 C 12/20/14 19.0 6.50 7.85
RIG 141220C00020000 C 12/20/14 20.0 5.55 6.80
RIG 141220C00021000 C 12/20/14 21.0 4.60 5.85
RIG 141220C00022000 C 12/20/14 22.0 3.75 4.40
RIG 141220C00023000 C 12/20/14 23.0 3.10 3.45
RIG 141220C00024000 C 12/20/14 24.0 2.35 2.65
RIG 141220C00025000 C 12/20/14 25.0 1.66 1.91
RIG 141220C00026000 C 12/20/14 26.0 1.18 1.27
RIG 141220C00027000 C 12/20/14 27.0 0.74 0.85
RIG 141220C00028000 C 12/20/14 28.0 0.47 0.50
RIG 141220C00029000 C 12/20/14 29.0 0.26 0.30
RIG 141220C00030000 C 12/20/14 30.0 0.15 0.20
RIG 141220C00031000 C 12/20/14 31.0 0.09 0.12
RIG 141220C00032000 C 12/20/14 32.0 0.06 0.08
RIG 141220C00033000 C 12/20/14 33.0 0.03 0.08
RIG 141220C00034000 C 12/20/14 34.0 0.00 0.06
RIG 141220C00035000 C 12/20/14 35.0 0.00 0.06
RIG 141220C00036000 C 12/20/14 36.0 0.00 0.05
RIG 141220C00037000 C 12/20/14 37.0 0.00 0.05
RIG 141220C00038000 C 12/20/14 38.0 0.00 0.05
RIG 141220C00039000 C 12/20/14 39.0 0.00 0.05
RIG 141220C00040000 C 12/20/14 40.0 0.00 0.05
RIG 141220C00041000 C 12/20/14 41.0 0.00 0.04
RIG 141220C00042000 C 12/20/14 42.0 0.00 0.05
RIG 141220C00043000 C 12/20/14 43.0 0.00 0.05
RIG 141220C00044000 C 12/20/14 44.0 0.00 0.05
RIG 141220C00045000 C 12/20/14 45.0 0.00 0.04
RIG 141220P00018000 P 12/20/14 18.0 0.04 0.14
RIG 141220P00019000 P 12/20/14 19.0 0.05 0.19
RIG 141220P00020000 P 12/20/14 20.0 0.08 0.24
RIG 141220P00021000 P 12/20/14 21.0 0.19 0.25
RIG 141220P00022000 P 12/20/14 22.0 0.26 0.36
RIG 141220P00023000 P 12/20/14 23.0 0.39 0.50
RIG 141220P00024000 P 12/20/14 24.0 0.60 0.68
RIG 141220P00025000 P 12/20/14 25.0 0.88 0.99
RIG 141220P00026000 P 12/20/14 26.0 1.30 1.40
RIG 141220P00027000 P 12/20/14 27.0 1.84 2.19
RIG 141220P00028000 P 12/20/14 28.0 2.51 2.83
RIG 141220P00029000 P 12/20/14 29.0 3.25 3.70
RIG 141220P00030000 P 12/20/14 30.0 4.10 4.50
RIG 141220P00031000 P 12/20/14 31.0 5.00 5.45
RIG 141220P00032000 P 12/20/14 32.0 6.00 6.45
RIG 141220P00033000 P 12/20/14 33.0 6.85 7.30
RIG 141220P00034000 P 12/20/14 34.0 7.95 8.55
RIG 141220P00035000 P 12/20/14 35.0 8.40 9.45
RIG 141220P00036000 P 12/20/14 36.0 8.70 10.50
RIG 141220P00037000 P 12/20/14 37.0 10.35 11.50
RIG 141220P00038000 P 12/20/14 38.0 11.30 12.75
RIG 141220P00039000 P 12/20/14 39.0 12.05 13.75
RIG 141220P00040000 P 12/20/14 40.0 13.35 14.95
RIG 141220P00041000 P 12/20/14 41.0 14.25 15.50
RIG 141220P00042000 P 12/20/14 42.0 14.10 18.00
RIG 141220P00043000 P 12/20/14 43.0 15.10 18.20
RIG 141220P00044000 P 12/20/14 44.0 16.15 18.75
RIG 141220P00045000 P 12/20/14 45.0 18.20 19.70
RIG 141226C00018000 C 12/26/14 18.0 7.50 8.80
RIG 141226C00019000 C 12/26/14 19.0 6.15 7.80
RIG 141226C00020000 C 12/26/14 20.0 4.75 7.10
RIG 141226C00021000 C 12/26/14 21.0 4.40 6.10
RIG 141226C00022000 C 12/26/14 22.0 3.75 4.95
RIG 141226C00022500 C 12/26/14 22.5 3.40 4.50
RIG 141226C00023000 C 12/26/14 23.0 3.00 3.80
RIG 141226C00023500 C 12/26/14 23.5 2.55 3.40
RIG 141226C00024000 C 12/26/14 24.0 2.49 2.74
RIG 141226C00024500 C 12/26/14 24.5 2.15 2.39
RIG 141226C00025000 C 12/26/14 25.0 1.83 2.00
RIG 141226C00025500 C 12/26/14 25.5 1.51 1.68
RIG 141226C00026000 C 12/26/14 26.0 1.25 1.40
RIG 141226C00026500 C 12/26/14 26.5 1.01 1.16
RIG 141226C00027000 C 12/26/14 27.0 0.81 0.94
RIG 141226C00027500 C 12/26/14 27.5 0.64 0.76
RIG 141226C00028000 C 12/26/14 28.0 0.50 0.61
RIG 141226C00028500 C 12/26/14 28.5 0.40 0.48
RIG 141226C00029000 C 12/26/14 29.0 0.29 0.39
RIG 141226C00029500 C 12/26/14 29.5 0.24 0.31
RIG 141226C00030000 C 12/26/14 30.0 0.18 0.21
RIG 141226C00030500 C 12/26/14 30.5 0.14 0.20
RIG 141226C00031000 C 12/26/14 31.0 0.09 0.17
RIG 141226C00031500 C 12/26/14 31.5 0.07 0.14
RIG 141226C00032000 C 12/26/14 32.0 0.05 0.12
RIG 141226C00032500 C 12/26/14 32.5 0.03 0.11
RIG 141226C00033000 C 12/26/14 33.0 0.03 0.09
RIG 141226C00033500 C 12/26/14 33.5 0.02 0.08
RIG 141226C00034000 C 12/26/14 34.0 0.01 0.07
RIG 141226C00034500 C 12/26/14 34.5 0.00 0.07
RIG 141226C00035000 C 12/26/14 35.0 0.00 0.06
RIG 141226C00035500 C 12/26/14 35.5 0.00 0.06
RIG 141226C00036000 C 12/26/14 36.0 0.00 0.05
RIG 141226C00036500 C 12/26/14 36.5 0.00 0.05
RIG 141226C00037000 C 12/26/14 37.0 0.00 0.05
RIG 141226C00037500 C 12/26/14 37.5 0.00 0.05
RIG 141226C00038000 C 12/26/14 38.0 0.00 0.05
RIG 141226C00038500 C 12/26/14 38.5 0.00 0.05
RIG 141226C00039000 C 12/26/14 39.0 0.00 0.05
RIG 141226C00039500 C 12/26/14 39.5 0.00 0.05
RIG 141226C00040000 C 12/26/14 40.0 0.00 0.04
RIG 141226P00018000 P 12/26/14 18.0 0.08 0.14
RIG 141226P00019000 P 12/26/14 19.0 0.12 0.18
RIG 141226P00020000 P 12/26/14 20.0 0.16 0.23
RIG 141226P00021000 P 12/26/14 21.0 0.23 0.31
RIG 141226P00022000 P 12/26/14 22.0 0.33 0.44
RIG 141226P00022500 P 12/26/14 22.5 0.39 0.52
RIG 141226P00023000 P 12/26/14 23.0 0.48 0.60
RIG 141226P00023500 P 12/26/14 23.5 0.58 0.65
RIG 141226P00024000 P 12/26/14 24.0 0.66 0.84
RIG 141226P00024500 P 12/26/14 24.5 0.83 0.99
RIG 141226P00025000 P 12/26/14 25.0 1.00 1.14
RIG 141226P00025500 P 12/26/14 25.5 1.19 1.37
RIG 141226P00026000 P 12/26/14 26.0 1.41 1.55
RIG 141226P00026500 P 12/26/14 26.5 1.67 1.87
RIG 141226P00027000 P 12/26/14 27.0 1.92 2.16
RIG 141226P00027500 P 12/26/14 27.5 2.26 2.49
RIG 141226P00028000 P 12/26/14 28.0 2.59 3.10
RIG 141226P00028500 P 12/26/14 28.5 2.67 3.50
RIG 141226P00029000 P 12/26/14 29.0 2.58 3.95
RIG 141226P00029500 P 12/26/14 29.5 3.55 4.35
RIG 141226P00030000 P 12/26/14 30.0 4.15 4.80
RIG 141226P00030500 P 12/26/14 30.5 4.15 5.35
RIG 141226P00031000 P 12/26/14 31.0 4.05 5.85
RIG 141226P00031500 P 12/26/14 31.5 4.60 6.35
RIG 141226P00032000 P 12/26/14 32.0 5.40 6.85
RIG 141226P00032500 P 12/26/14 32.5 5.50 7.30
RIG 141226P00033000 P 12/26/14 33.0 6.40 7.80
RIG 141226P00033500 P 12/26/14 33.5 6.90 8.30
RIG 141226P00034000 P 12/26/14 34.0 7.40 8.80
RIG 141226P00034500 P 12/26/14 34.5 7.90 9.25
RIG 141226P00035000 P 12/26/14 35.0 8.35 9.75
RIG 141226P00035500 P 12/26/14 35.5 8.80 10.20
RIG 141226P00036000 P 12/26/14 36.0 9.20 10.75
RIG 141226P00036500 P 12/26/14 36.5 9.75 11.60
RIG 141226P00037000 P 12/26/14 37.0 10.15 12.00
RIG 141226P00037500 P 12/26/14 37.5 10.70 12.50
RIG 141226P00038000 P 12/26/14 38.0 11.20 13.00
RIG 141226P00038500 P 12/26/14 38.5 11.75 13.50
RIG 141226P00039000 P 12/26/14 39.0 12.15 14.00
RIG 141226P00039500 P 12/26/14 39.5 12.75 14.50
RIG 141226P00040000 P 12/26/14 40.0 13.30 15.00
RIG 150102C00020000 C 01/02/15 20.0 5.60 6.90
RIG 150102C00020500 C 01/02/15 20.5 5.10 6.85
RIG 150102C00021000 C 01/02/15 21.0 4.70 6.45
RIG 150102C00021500 C 01/02/15 21.5 4.25 5.85
RIG 150102C00022000 C 01/02/15 22.0 3.85 5.05
RIG 150102C00022500 C 01/02/15 22.5 3.45 4.55
RIG 150102C00023000 C 01/02/15 23.0 3.00 3.95
RIG 150102C00023500 C 01/02/15 23.5 2.78 3.20
RIG 150102C00024000 C 01/02/15 24.0 2.56 2.83
RIG 150102C00024500 C 01/02/15 24.5 2.22 2.49
RIG 150102C00025000 C 01/02/15 25.0 1.91 2.16
RIG 150102C00025500 C 01/02/15 25.5 1.61 1.79
RIG 150102C00026000 C 01/02/15 26.0 1.31 1.52
RIG 150102C00026500 C 01/02/15 26.5 1.10 1.27
RIG 150102C00027000 C 01/02/15 27.0 0.90 1.05
RIG 150102C00027500 C 01/02/15 27.5 0.71 0.86
RIG 150102C00028000 C 01/02/15 28.0 0.58 0.70
RIG 150102C00028500 C 01/02/15 28.5 0.45 0.56
RIG 150102C00029000 C 01/02/15 29.0 0.35 0.45
RIG 150102C00029500 C 01/02/15 29.5 0.27 0.37
RIG 150102C00030000 C 01/02/15 30.0 0.23 0.30
RIG 150102C00030500 C 01/02/15 30.5 0.18 0.25
RIG 150102C00031000 C 01/02/15 31.0 0.13 0.20
RIG 150102C00031500 C 01/02/15 31.5 0.10 0.17
RIG 150102C00032000 C 01/02/15 32.0 0.08 0.14
RIG 150102C00032500 C 01/02/15 32.5 0.06 0.12
RIG 150102C00033000 C 01/02/15 33.0 0.04 0.11
RIG 150102C00033500 C 01/02/15 33.5 0.03 0.09
RIG 150102C00034000 C 01/02/15 34.0 0.02 0.08
RIG 150102C00034500 C 01/02/15 34.5 0.01 0.07
RIG 150102C00035000 C 01/02/15 35.0 0.00 0.07
RIG 150102C00035500 C 01/02/15 35.5 0.00 0.06
RIG 150102C00036000 C 01/02/15 36.0 0.00 0.06
RIG 150102C00037000 C 01/02/15 37.0 0.00 0.05
RIG 150102C00038000 C 01/02/15 38.0 0.00 0.05
RIG 150102P00020000 P 01/02/15 20.0 0.22 0.29
RIG 150102P00020500 P 01/02/15 20.5 0.25 0.33
RIG 150102P00021000 P 01/02/15 21.0 0.30 0.40
RIG 150102P00021500 P 01/02/15 21.5 0.35 0.44
RIG 150102P00022000 P 01/02/15 22.0 0.41 0.53
RIG 150102P00022500 P 01/02/15 22.5 0.48 0.60
RIG 150102P00023000 P 01/02/15 23.0 0.57 0.69
RIG 150102P00023500 P 01/02/15 23.5 0.69 0.82
RIG 150102P00024000 P 01/02/15 24.0 0.81 0.89
RIG 150102P00024500 P 01/02/15 24.5 0.96 1.07
RIG 150102P00025000 P 01/02/15 25.0 1.13 1.24
RIG 150102P00025500 P 01/02/15 25.5 1.30 1.48
RIG 150102P00026000 P 01/02/15 26.0 1.56 1.69
RIG 150102P00026500 P 01/02/15 26.5 1.81 1.98
RIG 150102P00027000 P 01/02/15 27.0 2.08 2.25
RIG 150102P00027500 P 01/02/15 27.5 2.39 2.60
RIG 150102P00028000 P 01/02/15 28.0 2.67 3.35
RIG 150102P00028500 P 01/02/15 28.5 2.59 3.70
RIG 150102P00029000 P 01/02/15 29.0 2.90 4.05
RIG 150102P00029500 P 01/02/15 29.5 3.35 4.45
RIG 150102P00030000 P 01/02/15 30.0 4.10 4.90
RIG 150102P00030500 P 01/02/15 30.5 4.20 5.35
RIG 150102P00031000 P 01/02/15 31.0 4.35 5.95
RIG 150102P00031500 P 01/02/15 31.5 5.00 6.45
RIG 150102P00032000 P 01/02/15 32.0 5.30 6.90
RIG 150102P00032500 P 01/02/15 32.5 5.45 7.40
RIG 150102P00033000 P 01/02/15 33.0 5.85 8.00
RIG 150102P00033500 P 01/02/15 33.5 6.15 8.90
RIG 150102P00034000 P 01/02/15 34.0 6.65 9.45
RIG 150102P00034500 P 01/02/15 34.5 7.15 10.35
RIG 150102P00035000 P 01/02/15 35.0 7.65 10.85
RIG 150102P00035500 P 01/02/15 35.5 8.10 11.40
RIG 150102P00036000 P 01/02/15 36.0 8.60 11.90
RIG 150102P00037000 P 01/02/15 37.0 9.60 12.85
RIG 150102P00038000 P 01/02/15 38.0 11.40 13.00
RIG 150117C00015000 C 01/17/15 15.0 10.10 11.80
RIG 150117C00016000 C 01/17/15 16.0 9.50 10.80
RIG 150117C00017000 C 01/17/15 17.0 8.40 9.95
RIG 150117C00018000 C 01/17/15 18.0 7.55 8.90
RIG 150117C00019000 C 01/17/15 19.0 6.60 7.95
RIG 150117C00020000 C 01/17/15 20.0 5.75 6.55
RIG 150117C00021000 C 01/17/15 21.0 4.85 6.05
RIG 150117C00022000 C 01/17/15 22.0 4.05 5.25
RIG 150117C00023000 C 01/17/15 23.0 3.25 4.05
RIG 150117C00024000 C 01/17/15 24.0 2.73 3.15
RIG 150117C00025000 C 01/17/15 25.0 2.26 2.48
RIG 150117C00026000 C 01/17/15 26.0 1.70 1.89
RIG 150117C00027000 C 01/17/15 27.0 1.16 1.39
RIG 150117C00028000 C 01/17/15 28.0 0.92 1.00
RIG 150117C00029000 C 01/17/15 29.0 0.56 0.73
RIG 150117C00030000 C 01/17/15 30.0 0.38 0.49
RIG 150117C00031000 C 01/17/15 31.0 0.27 0.40
RIG 150117C00032000 C 01/17/15 32.0 0.15 0.28
RIG 150117C00033000 C 01/17/15 33.0 0.15 0.22
RIG 150117C00034000 C 01/17/15 34.0 0.08 0.10
RIG 150117C00035000 C 01/17/15 35.0 0.05 0.12
RIG 150117C00036000 C 01/17/15 36.0 0.05 0.10
RIG 150117C00037000 C 01/17/15 37.0 0.01 0.06
RIG 150117C00038000 C 01/17/15 38.0 0.02 0.06
RIG 150117C00039000 C 01/17/15 39.0 0.00 0.06
RIG 150117C00040000 C 01/17/15 40.0 0.00 0.02
RIG 150117C00041000 C 01/17/15 41.0 0.00 0.05
RIG 150117C00042000 C 01/17/15 42.0 0.00 0.05
RIG 150117C00043000 C 01/17/15 43.0 0.00 0.05
RIG 150117C00044000 C 01/17/15 44.0 0.01 0.05
RIG 150117C00045000 C 01/17/15 45.0 0.00 0.03
RIG 150117C00046000 C 01/17/15 46.0 0.00 0.05
RIG 150117C00047000 C 01/17/15 47.0 0.00 0.04
RIG 150117C00048000 C 01/17/15 48.0 0.00 0.04
RIG 150117C00049000 C 01/17/15 49.0 0.00 0.04
RIG 150117C00050000 C 01/17/15 50.0 0.00 0.04
RIG 150117C00052500 C 01/17/15 52.5 0.00 0.04
RIG 150117C00055000 C 01/17/15 55.0 0.00 0.01
RIG 150117C00057500 C 01/17/15 57.5 0.00 0.04
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.04
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.04
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.04
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.04
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.01
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.04
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.04
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.04
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.04
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.04
RIG 150117P00015000 P 01/17/15 15.0 0.05 0.18
RIG 150117P00016000 P 01/17/15 16.0 0.06 0.23
RIG 150117P00017000 P 01/17/15 17.0 0.09 0.26
RIG 150117P00018000 P 01/17/15 18.0 0.14 0.32
RIG 150117P00019000 P 01/17/15 19.0 0.21 0.38
RIG 150117P00020000 P 01/17/15 20.0 0.35 0.45
RIG 150117P00021000 P 01/17/15 21.0 0.48 0.54
RIG 150117P00022000 P 01/17/15 22.0 0.62 0.77
RIG 150117P00023000 P 01/17/15 23.0 0.83 1.02
RIG 150117P00024000 P 01/17/15 24.0 1.09 1.20
RIG 150117P00025000 P 01/17/15 25.0 1.50 1.57
RIG 150117P00026000 P 01/17/15 26.0 1.89 2.02
RIG 150117P00027000 P 01/17/15 27.0 2.40 2.68
RIG 150117P00028000 P 01/17/15 28.0 3.00 3.25
RIG 150117P00029000 P 01/17/15 29.0 3.25 4.15
RIG 150117P00030000 P 01/17/15 30.0 4.45 4.75
RIG 150117P00031000 P 01/17/15 31.0 4.85 5.80
RIG 150117P00032000 P 01/17/15 32.0 6.15 6.90
RIG 150117P00033000 P 01/17/15 33.0 6.95 7.70
RIG 150117P00034000 P 01/17/15 34.0 8.00 8.55
RIG 150117P00035000 P 01/17/15 35.0 9.05 9.35
RIG 150117P00036000 P 01/17/15 36.0 10.00 10.35
RIG 150117P00037000 P 01/17/15 37.0 10.95 11.50
RIG 150117P00038000 P 01/17/15 38.0 11.95 12.65
RIG 150117P00039000 P 01/17/15 39.0 12.80 13.40
RIG 150117P00040000 P 01/17/15 40.0 13.50 14.40
RIG 150117P00041000 P 01/17/15 41.0 14.35 15.40
RIG 150117P00042000 P 01/17/15 42.0 15.85 16.45
RIG 150117P00043000 P 01/17/15 43.0 17.00 17.40
RIG 150117P00044000 P 01/17/15 44.0 17.80 18.75
RIG 150117P00045000 P 01/17/15 45.0 19.00 19.50
RIG 150117P00046000 P 01/17/15 46.0 19.95 20.55
RIG 150117P00047000 P 01/17/15 47.0 20.90 21.60
RIG 150117P00048000 P 01/17/15 48.0 20.70 23.90
RIG 150117P00049000 P 01/17/15 49.0 21.70 23.70
RIG 150117P00050000 P 01/17/15 50.0 23.75 25.05
RIG 150117P00052500 P 01/17/15 52.5 26.40 27.25
RIG 150117P00055000 P 01/17/15 55.0 28.00 29.80
RIG 150117P00057500 P 01/17/15 57.5 29.90 33.65
RIG 150117P00060000 P 01/17/15 60.0 32.10 34.75
RIG 150117P00062500 P 01/17/15 62.5 35.90 37.30
RIG 150117P00065000 P 01/17/15 65.0 37.45 39.80
RIG 150117P00067500 P 01/17/15 67.5 39.70 43.60
RIG 150117P00070000 P 01/17/15 70.0 42.55 44.95
RIG 150117P00075000 P 01/17/15 75.0 47.55 50.30
RIG 150117P00080000 P 01/17/15 80.0 52.45 54.90
RIG 150117P00085000 P 01/17/15 85.0 57.10 61.00
RIG 150117P00090000 P 01/17/15 90.0 62.10 66.00
RIG 150117P00095000 P 01/17/15 95.0 67.10 71.00
RIG 150220C00014000 C 02/20/15 14.0 11.20 13.45
RIG 150220C00015000 C 02/20/15 15.0 9.40 12.70
RIG 150220C00016000 C 02/20/15 16.0 9.45 11.75
RIG 150220C00017000 C 02/20/15 17.0 7.00 10.70
RIG 150220C00018000 C 02/20/15 18.0 6.40 10.20
RIG 150220C00019000 C 02/20/15 19.0 6.65 8.05
RIG 150220C00020000 C 02/20/15 20.0 5.80 7.95
RIG 150220C00021000 C 02/20/15 21.0 5.10 6.25
RIG 150220C00022000 C 02/20/15 22.0 2.79 6.20
RIG 150220C00023000 C 02/20/15 23.0 3.60 4.65
RIG 150220C00024000 C 02/20/15 24.0 2.85 4.30
RIG 150220C00025000 C 02/20/15 25.0 2.31 3.25
RIG 150220C00026000 C 02/20/15 26.0 1.92 2.31
RIG 150220C00027000 C 02/20/15 27.0 1.45 1.83
RIG 150220C00028000 C 02/20/15 28.0 1.09 1.49
RIG 150220C00029000 C 02/20/15 29.0 0.87 1.10
RIG 150220C00030000 C 02/20/15 30.0 0.63 0.80
RIG 150220C00031000 C 02/20/15 31.0 0.42 0.68
RIG 150220C00032000 C 02/20/15 32.0 0.29 0.50
RIG 150220C00033000 C 02/20/15 33.0 0.30 0.56
RIG 150220C00034000 C 02/20/15 34.0 0.09 0.49
RIG 150220C00035000 C 02/20/15 35.0 0.03 0.30
RIG 150220C00036000 C 02/20/15 36.0 0.00 0.50
RIG 150220C00037000 C 02/20/15 37.0 0.00 0.50
RIG 150220C00038000 C 02/20/15 38.0 0.00 0.50
RIG 150220C00039000 C 02/20/15 39.0 0.00 0.50
RIG 150220C00040000 C 02/20/15 40.0 0.00 0.20
RIG 150220C00041000 C 02/20/15 41.0 0.00 0.50
RIG 150220C00042000 C 02/20/15 42.0 0.00 0.25
RIG 150220C00043000 C 02/20/15 43.0 0.00 0.25
RIG 150220C00044000 C 02/20/15 44.0 0.00 0.49
RIG 150220C00045000 C 02/20/15 45.0 0.00 0.25
RIG 150220C00046000 C 02/20/15 46.0 0.00 0.48
RIG 150220C00047000 C 02/20/15 47.0 0.00 0.10
RIG 150220C00048000 C 02/20/15 48.0 0.00 0.46
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.46
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.45
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.44
RIG 150220C00055000 C 02/20/15 55.0 0.00 0.45
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.43
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.40
RIG 150220P00014000 P 02/20/15 14.0 0.02 0.50
RIG 150220P00015000 P 02/20/15 15.0 0.05 0.50
RIG 150220P00016000 P 02/20/15 16.0 0.03 0.50
RIG 150220P00017000 P 02/20/15 17.0 0.07 0.56
RIG 150220P00018000 P 02/20/15 18.0 0.30 0.55
RIG 150220P00019000 P 02/20/15 19.0 0.29 0.77
RIG 150220P00020000 P 02/20/15 20.0 0.55 0.79
RIG 150220P00021000 P 02/20/15 21.0 0.73 0.98
RIG 150220P00022000 P 02/20/15 22.0 0.87 1.25
RIG 150220P00023000 P 02/20/15 23.0 1.08 1.51
RIG 150220P00024000 P 02/20/15 24.0 1.46 1.88
RIG 150220P00025000 P 02/20/15 25.0 1.95 2.25
RIG 150220P00026000 P 02/20/15 26.0 2.43 2.75
RIG 150220P00027000 P 02/20/15 27.0 2.97 3.55
RIG 150220P00028000 P 02/20/15 28.0 3.15 4.20
RIG 150220P00029000 P 02/20/15 29.0 3.85 4.95
RIG 150220P00030000 P 02/20/15 30.0 4.45 5.60
RIG 150220P00031000 P 02/20/15 31.0 5.40 6.50
RIG 150220P00032000 P 02/20/15 32.0 6.40 7.40
RIG 150220P00033000 P 02/20/15 33.0 7.00 8.30
RIG 150220P00034000 P 02/20/15 34.0 7.90 9.25
RIG 150220P00035000 P 02/20/15 35.0 8.85 10.30
RIG 150220P00036000 P 02/20/15 36.0 9.70 11.20
RIG 150220P00037000 P 02/20/15 37.0 11.25 12.15
RIG 150220P00038000 P 02/20/15 38.0 12.30 13.10
RIG 150220P00039000 P 02/20/15 39.0 12.55 14.15
RIG 150220P00040000 P 02/20/15 40.0 13.55 15.10
RIG 150220P00041000 P 02/20/15 41.0 15.00 16.10
RIG 150220P00042000 P 02/20/15 42.0 16.15 16.90
RIG 150220P00043000 P 02/20/15 43.0 16.55 18.10
RIG 150220P00044000 P 02/20/15 44.0 18.05 19.10
RIG 150220P00045000 P 02/20/15 45.0 18.55 20.15
RIG 150220P00046000 P 02/20/15 46.0 19.60 21.10
RIG 150220P00047000 P 02/20/15 47.0 20.65 21.95
RIG 150220P00048000 P 02/20/15 48.0 21.65 23.00
RIG 150220P00049000 P 02/20/15 49.0 22.55 24.00
RIG 150220P00050000 P 02/20/15 50.0 23.55 25.00
RIG 150220P00052500 P 02/20/15 52.5 26.15 27.50
RIG 150220P00055000 P 02/20/15 55.0 28.55 30.00
RIG 150220P00060000 P 02/20/15 60.0 33.65 35.00
RIG 150220P00065000 P 02/20/15 65.0 38.30 41.45
RIG 150515C00012000 C 05/15/15 12.0 11.60 16.15
RIG 150515C00013000 C 05/15/15 13.0 10.65 15.00
RIG 150515C00014000 C 05/15/15 14.0 9.65 14.00
RIG 150515C00015000 C 05/15/15 15.0 9.35 12.25
RIG 150515C00016000 C 05/15/15 16.0 8.30 11.60
RIG 150515C00017000 C 05/15/15 17.0 8.60 10.00
RIG 150515C00018000 C 05/15/15 18.0 6.55 9.15
RIG 150515C00019000 C 05/15/15 19.0 6.80 8.95
RIG 150515C00020000 C 05/15/15 20.0 4.30 8.10
RIG 150515C00021000 C 05/15/15 21.0 5.20 6.55
RIG 150515C00022000 C 05/15/15 22.0 4.60 5.80
RIG 150515C00023000 C 05/15/15 23.0 3.90 5.30
RIG 150515C00024000 C 05/15/15 24.0 3.35 4.45
RIG 150515C00025000 C 05/15/15 25.0 2.94 3.65
RIG 150515C00026000 C 05/15/15 26.0 2.46 2.75
RIG 150515C00027000 C 05/15/15 27.0 2.00 2.54
RIG 150515C00028000 C 05/15/15 28.0 1.80 2.28
RIG 150515C00029000 C 05/15/15 29.0 1.28 1.95
RIG 150515C00030000 C 05/15/15 30.0 1.02 1.56
RIG 150515C00031000 C 05/15/15 31.0 0.80 1.23
RIG 150515C00032000 C 05/15/15 32.0 0.61 1.04
RIG 150515C00033000 C 05/15/15 33.0 0.49 0.87
RIG 150515C00034000 C 05/15/15 34.0 0.34 0.76
RIG 150515C00035000 C 05/15/15 35.0 0.30 0.50
RIG 150515C00036000 C 05/15/15 36.0 0.35 0.57
RIG 150515C00037000 C 05/15/15 37.0 0.09 0.50
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.50
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.50
RIG 150515C00040000 C 05/15/15 40.0 0.05 0.40
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.50
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.25
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.50
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.50
RIG 150515C00045000 C 05/15/15 45.0 0.00 0.25
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.50
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.50
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.50
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.50
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.50
RIG 150515P00012000 P 05/15/15 12.0 0.00 0.63
RIG 150515P00013000 P 05/15/15 13.0 0.18 0.51
RIG 150515P00014000 P 05/15/15 14.0 0.09 0.58
RIG 150515P00015000 P 05/15/15 15.0 0.34 0.53
RIG 150515P00016000 P 05/15/15 16.0 0.43 0.78
RIG 150515P00017000 P 05/15/15 17.0 0.60 0.85
RIG 150515P00018000 P 05/15/15 18.0 0.61 1.08
RIG 150515P00019000 P 05/15/15 19.0 0.79 1.00
RIG 150515P00020000 P 05/15/15 20.0 1.10 1.41
RIG 150515P00021000 P 05/15/15 21.0 1.30 1.69
RIG 150515P00022000 P 05/15/15 22.0 1.49 1.99
RIG 150515P00023000 P 05/15/15 23.0 1.99 2.25
RIG 150515P00024000 P 05/15/15 24.0 2.27 2.85
RIG 150515P00025000 P 05/15/15 25.0 2.88 3.30
RIG 150515P00026000 P 05/15/15 26.0 3.15 3.85
RIG 150515P00027000 P 05/15/15 27.0 3.75 4.55
RIG 150515P00028000 P 05/15/15 28.0 4.25 5.20
RIG 150515P00029000 P 05/15/15 29.0 4.95 5.90
RIG 150515P00030000 P 05/15/15 30.0 6.00 6.80
RIG 150515P00031000 P 05/15/15 31.0 6.45 7.50
RIG 150515P00032000 P 05/15/15 32.0 7.10 8.35
RIG 150515P00033000 P 05/15/15 33.0 7.95 9.15
RIG 150515P00034000 P 05/15/15 34.0 8.60 10.20
RIG 150515P00035000 P 05/15/15 35.0 9.70 11.60
RIG 150515P00036000 P 05/15/15 36.0 10.75 11.90
RIG 150515P00037000 P 05/15/15 37.0 11.80 12.75
RIG 150515P00038000 P 05/15/15 38.0 12.45 13.85
RIG 150515P00039000 P 05/15/15 39.0 13.35 14.60
RIG 150515P00040000 P 05/15/15 40.0 14.40 15.85
RIG 150515P00041000 P 05/15/15 41.0 15.00 17.05
RIG 150515P00042000 P 05/15/15 42.0 16.10 17.70
RIG 150515P00043000 P 05/15/15 43.0 17.20 18.65
RIG 150515P00044000 P 05/15/15 44.0 18.25 19.65
RIG 150515P00045000 P 05/15/15 45.0 19.10 21.00
RIG 150515P00046000 P 05/15/15 46.0 20.25 21.60
RIG 150515P00047000 P 05/15/15 47.0 20.95 23.80
RIG 150515P00048000 P 05/15/15 48.0 21.95 24.85
RIG 150515P00049000 P 05/15/15 49.0 22.95 25.85
RIG 150515P00050000 P 05/15/15 50.0 23.80 26.70
RIG 160115C00005000 C 01/15/16 5.0 19.00 23.20
RIG 160115C00008000 C 01/15/16 8.0 16.00 20.40
RIG 160115C00010000 C 01/15/16 10.0 14.00 18.40
RIG 160115C00013000 C 01/15/16 13.0 10.50 15.00
RIG 160115C00015000 C 01/15/16 15.0 9.00 13.15
RIG 160115C00018000 C 01/15/16 18.0 7.35 9.30
RIG 160115C00020000 C 01/15/16 20.0 6.15 7.80
RIG 160115C00023000 C 01/15/16 23.0 4.70 5.10
RIG 160115C00025000 C 01/15/16 25.0 3.65 4.05
RIG 160115C00028000 C 01/15/16 28.0 2.60 2.89
RIG 160115C00030000 C 01/15/16 30.0 2.00 2.15
RIG 160115C00033000 C 01/15/16 33.0 1.26 1.41
RIG 160115C00035000 C 01/15/16 35.0 1.00 1.10
RIG 160115C00038000 C 01/15/16 38.0 0.65 0.75
RIG 160115C00040000 C 01/15/16 40.0 0.48 0.55
RIG 160115C00043000 C 01/15/16 43.0 0.33 0.45
RIG 160115C00045000 C 01/15/16 45.0 0.25 0.35
RIG 160115C00047000 C 01/15/16 47.0 0.17 0.36
RIG 160115C00050000 C 01/15/16 50.0 0.10 0.25
RIG 160115C00052500 C 01/15/16 52.5 0.04 0.22
RIG 160115C00055000 C 01/15/16 55.0 0.02 0.18
RIG 160115C00057500 C 01/15/16 57.5 0.02 0.14
RIG 160115C00060000 C 01/15/16 60.0 0.04 0.12
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.11
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.10
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.08
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.08
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.07
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.07
RIG 160115P00005000 P 01/15/16 5.0 0.09 0.23
RIG 160115P00008000 P 01/15/16 8.0 0.23 0.46
RIG 160115P00010000 P 01/15/16 10.0 0.39 0.64
RIG 160115P00013000 P 01/15/16 13.0 0.74 1.03
RIG 160115P00015000 P 01/15/16 15.0 1.13 1.25
RIG 160115P00018000 P 01/15/16 18.0 1.86 2.05
RIG 160115P00020000 P 01/15/16 20.0 2.52 2.75
RIG 160115P00023000 P 01/15/16 23.0 3.85 4.10
RIG 160115P00025000 P 01/15/16 25.0 4.80 5.00
RIG 160115P00028000 P 01/15/16 28.0 6.65 7.15
RIG 160115P00030000 P 01/15/16 30.0 8.05 8.65
RIG 160115P00033000 P 01/15/16 33.0 9.90 10.95
RIG 160115P00035000 P 01/15/16 35.0 11.95 12.40
RIG 160115P00038000 P 01/15/16 38.0 14.35 15.30
RIG 160115P00040000 P 01/15/16 40.0 15.80 17.15
RIG 160115P00043000 P 01/15/16 43.0 18.30 20.25
RIG 160115P00045000 P 01/15/16 45.0 20.40 23.10
RIG 160115P00047000 P 01/15/16 47.0 21.10 25.40
RIG 160115P00050000 P 01/15/16 50.0 24.05 28.20
RIG 160115P00052500 P 01/15/16 52.5 26.50 30.60
RIG 160115P00055000 P 01/15/16 55.0 28.95 33.00
RIG 160115P00057500 P 01/15/16 57.5 31.05 35.95
RIG 160115P00060000 P 01/15/16 60.0 33.70 38.00
RIG 160115P00062500 P 01/15/16 62.5 36.25 41.00
RIG 160115P00065000 P 01/15/16 65.0 38.75 43.00
RIG 160115P00070000 P 01/15/16 70.0 43.80 47.80
RIG 160115P00075000 P 01/15/16 75.0 48.65 52.80
RIG 160115P00080000 P 01/15/16 80.0 53.55 57.80
RIG 160115P00085000 P 01/15/16 85.0 58.50 63.00
RIG 170120C00008000 C 01/20/17 8.0 15.45 20.40
RIG 170120C00010000 C 01/20/17 10.0 13.50 18.50
RIG 170120C00013000 C 01/20/17 13.0 11.00 15.50
RIG 170120C00015000 C 01/20/17 15.0 10.15 13.15
RIG 170120C00018000 C 01/20/17 18.0 7.50 10.95
RIG 170120C00020000 C 01/20/17 20.0 7.50 8.45
RIG 170120C00023000 C 01/20/17 23.0 5.00 6.20
RIG 170120C00025000 C 01/20/17 25.0 4.90 5.30
RIG 170120C00027000 C 01/20/17 27.0 4.10 4.35
RIG 170120C00030000 C 01/20/17 30.0 3.05 3.70
RIG 170120C00032000 C 01/20/17 32.0 2.22 3.15
RIG 170120C00035000 C 01/20/17 35.0 1.90 2.54
RIG 170120C00037000 C 01/20/17 37.0 1.19 2.12
RIG 170120C00040000 C 01/20/17 40.0 1.25 1.45
RIG 170120C00042000 C 01/20/17 42.0 0.80 1.51
RIG 170120C00045000 C 01/20/17 45.0 0.62 1.00
RIG 170120C00050000 C 01/20/17 50.0 0.15 1.17
RIG 170120P00008000 P 01/20/17 8.0 0.35 0.97
RIG 170120P00010000 P 01/20/17 10.0 0.61 1.30
RIG 170120P00013000 P 01/20/17 13.0 1.20 1.93
RIG 170120P00015000 P 01/20/17 15.0 1.90 2.20
RIG 170120P00018000 P 01/20/17 18.0 2.69 3.40
RIG 170120P00020000 P 01/20/17 20.0 3.50 4.05
RIG 170120P00023000 P 01/20/17 23.0 4.95 5.95
RIG 170120P00025000 P 01/20/17 25.0 6.30 7.00
RIG 170120P00027000 P 01/20/17 27.0 7.15 9.10
RIG 170120P00030000 P 01/20/17 30.0 9.15 10.30
RIG 170120P00032000 P 01/20/17 32.0 10.55 12.25
RIG 170120P00035000 P 01/20/17 35.0 12.85 14.65
RIG 170120P00037000 P 01/20/17 37.0 13.20 17.15
RIG 170120P00040000 P 01/20/17 40.0 15.70 19.70
RIG 170120P00042000 P 01/20/17 42.0 17.15 21.75
RIG 170120P00045000 P 01/20/17 45.0 20.00 23.90
RIG 170120P00050000 P 01/20/17 50.0 24.20 29.20

OPRA data is delayed 15 minutes.