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 (2016-11-04)Premium Content

Transocean Ltd (RIG)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170127C00009500 C 01/27/17 9.5 5.55 6.15
RIG 170127C00010000 C 01/27/17 10.0 5.05 5.60
RIG 170127C00010500 C 01/27/17 10.5 4.50 5.15
RIG 170127C00011000 C 01/27/17 11.0 2.25 5.45
RIG 170127C00011500 C 01/27/17 11.5 2.75 5.80
RIG 170127C00012000 C 01/27/17 12.0 2.95 3.70
RIG 170127C00012500 C 01/27/17 12.5 2.46 3.15
RIG 170127C00013000 C 01/27/17 13.0 2.02 2.78
RIG 170127C00013500 C 01/27/17 13.5 1.61 2.14
RIG 170127C00014000 C 01/27/17 14.0 1.31 1.37
RIG 170127C00014500 C 01/27/17 14.5 0.86 0.90
RIG 170127C00015000 C 01/27/17 15.0 0.50 0.51
RIG 170127C00015500 C 01/27/17 15.5 0.23 0.26
RIG 170127C00016000 C 01/27/17 16.0 0.09 0.10
RIG 170127C00016500 C 01/27/17 16.5 0.03 0.04
RIG 170127C00017000 C 01/27/17 17.0 0.01 0.03
RIG 170127C00017500 C 01/27/17 17.5 0.00 0.03
RIG 170127C00018000 C 01/27/17 18.0 0.00 0.02
RIG 170127C00018500 C 01/27/17 18.5 0.00 0.49
RIG 170127C00019000 C 01/27/17 19.0 0.00 0.48
RIG 170127C00019500 C 01/27/17 19.5 0.00 0.49
RIG 170127C00020000 C 01/27/17 20.0 0.00 0.12
RIG 170127C00020500 C 01/27/17 20.5 0.00 0.49
RIG 170127C00021000 C 01/27/17 21.0 0.00 0.10
RIG 170127C00021500 C 01/27/17 21.5 0.00 0.49
RIG 170127C00022000 C 01/27/17 22.0 0.00 0.48
RIG 170127C00022500 C 01/27/17 22.5 0.00 0.49
RIG 170127C00023000 C 01/27/17 23.0 0.00 0.49
RIG 170127C00023500 C 01/27/17 23.5 0.00 0.49
RIG 170127C00024000 C 01/27/17 24.0 0.00 0.24
RIG 170127C00024500 C 01/27/17 24.5 0.00 0.49
RIG 170127P00009500 P 01/27/17 9.5 0.00 0.48
RIG 170127P00010000 P 01/27/17 10.0 0.00 0.35
RIG 170127P00010500 P 01/27/17 10.5 0.00 0.48
RIG 170127P00011000 P 01/27/17 11.0 0.00 0.49
RIG 170127P00011500 P 01/27/17 11.5 0.00 0.49
RIG 170127P00012000 P 01/27/17 12.0 0.00 0.08
RIG 170127P00012500 P 01/27/17 12.5 0.00 0.05
RIG 170127P00013000 P 01/27/17 13.0 0.00 0.02
RIG 170127P00013500 P 01/27/17 13.5 0.00 0.03
RIG 170127P00014000 P 01/27/17 14.0 0.02 0.04
RIG 170127P00014500 P 01/27/17 14.5 0.07 0.09
RIG 170127P00015000 P 01/27/17 15.0 0.19 0.21
RIG 170127P00015500 P 01/27/17 15.5 0.42 0.45
RIG 170127P00016000 P 01/27/17 16.0 0.78 0.81
RIG 170127P00016500 P 01/27/17 16.5 1.22 1.25
RIG 170127P00017000 P 01/27/17 17.0 1.69 1.73
RIG 170127P00017500 P 01/27/17 17.5 1.94 2.41
RIG 170127P00018000 P 01/27/17 18.0 2.37 2.99
RIG 170127P00018500 P 01/27/17 18.5 3.10 3.25
RIG 170127P00019000 P 01/27/17 19.0 2.51 4.05
RIG 170127P00019500 P 01/27/17 19.5 2.76 6.10
RIG 170127P00020000 P 01/27/17 20.0 3.60 5.75
RIG 170127P00020500 P 01/27/17 20.5 3.05 7.20
RIG 170127P00021000 P 01/27/17 21.0 4.00 7.20
RIG 170127P00021500 P 01/27/17 21.5 4.10 8.20
RIG 170127P00022000 P 01/27/17 22.0 4.70 8.70
RIG 170127P00022500 P 01/27/17 22.5 5.10 9.20
RIG 170127P00023000 P 01/27/17 23.0 5.60 9.65
RIG 170127P00023500 P 01/27/17 23.5 6.15 10.25
RIG 170127P00024000 P 01/27/17 24.0 6.60 10.70
RIG 170127P00024500 P 01/27/17 24.5 8.70 9.60
RIG 170203C00009500 C 02/03/17 9.5 5.40 6.25
RIG 170203C00010000 C 02/03/17 10.0 5.00 5.70
RIG 170203C00010500 C 02/03/17 10.5 4.10 6.90
RIG 170203C00011000 C 02/03/17 11.0 3.90 4.55
RIG 170203C00011500 C 02/03/17 11.5 3.50 4.10
RIG 170203C00012000 C 02/03/17 12.0 2.96 3.60
RIG 170203C00012500 C 02/03/17 12.5 2.46 3.10
RIG 170203C00013000 C 02/03/17 13.0 2.01 2.79
RIG 170203C00013500 C 02/03/17 13.5 1.66 2.25
RIG 170203C00014000 C 02/03/17 14.0 1.38 1.42
RIG 170203C00014500 C 02/03/17 14.5 0.97 1.01
RIG 170203C00015000 C 02/03/17 15.0 0.63 0.66
RIG 170203C00015500 C 02/03/17 15.5 0.37 0.40
RIG 170203C00016000 C 02/03/17 16.0 0.19 0.22
RIG 170203C00016500 C 02/03/17 16.5 0.09 0.12
RIG 170203C00017000 C 02/03/17 17.0 0.04 0.10
RIG 170203C00017500 C 02/03/17 17.5 0.01 0.10
RIG 170203C00018000 C 02/03/17 18.0 0.00 0.09
RIG 170203C00018500 C 02/03/17 18.5 0.00 0.50
RIG 170203C00019000 C 02/03/17 19.0 0.00 0.33
RIG 170203C00019500 C 02/03/17 19.5 0.00 0.49
RIG 170203C00020000 C 02/03/17 20.0 0.00 0.12
RIG 170203C00020500 C 02/03/17 20.5 0.00 0.48
RIG 170203C00021000 C 02/03/17 21.0 0.00 0.49
RIG 170203C00021500 C 02/03/17 21.5 0.00 0.49
RIG 170203C00022000 C 02/03/17 22.0 0.00 0.48
RIG 170203C00022500 C 02/03/17 22.5 0.00 0.49
RIG 170203C00023000 C 02/03/17 23.0 0.00 0.49
RIG 170203C00023500 C 02/03/17 23.5 0.00 0.49
RIG 170203C00024000 C 02/03/17 24.0 0.00 0.24
RIG 170203C00024500 C 02/03/17 24.5 0.00 0.47
RIG 170203P00009500 P 02/03/17 9.5 0.00 0.49
RIG 170203P00010000 P 02/03/17 10.0 0.00 0.36
RIG 170203P00010500 P 02/03/17 10.5 0.00 0.49
RIG 170203P00011000 P 02/03/17 11.0 0.00 0.48
RIG 170203P00011500 P 02/03/17 11.5 0.00 0.48
RIG 170203P00012000 P 02/03/17 12.0 0.00 0.10
RIG 170203P00012500 P 02/03/17 12.5 0.02 0.22
RIG 170203P00013000 P 02/03/17 13.0 0.00 0.26
RIG 170203P00013500 P 02/03/17 13.5 0.01 0.26
RIG 170203P00014000 P 02/03/17 14.0 0.08 0.11
RIG 170203P00014500 P 02/03/17 14.5 0.17 0.21
RIG 170203P00015000 P 02/03/17 15.0 0.33 0.36
RIG 170203P00015500 P 02/03/17 15.5 0.57 0.60
RIG 170203P00016000 P 02/03/17 16.0 0.89 0.93
RIG 170203P00016500 P 02/03/17 16.5 1.26 1.37
RIG 170203P00017000 P 02/03/17 17.0 1.57 1.92
RIG 170203P00017500 P 02/03/17 17.5 2.02 2.45
RIG 170203P00018000 P 02/03/17 18.0 2.68 2.74
RIG 170203P00018500 P 02/03/17 18.5 2.81 3.50
RIG 170203P00019000 P 02/03/17 19.0 3.35 4.05
RIG 170203P00019500 P 02/03/17 19.5 3.85 4.55
RIG 170203P00020000 P 02/03/17 20.0 4.35 5.05
RIG 170203P00020500 P 02/03/17 20.5 3.05 6.70
RIG 170203P00021000 P 02/03/17 21.0 3.65 7.70
RIG 170203P00021500 P 02/03/17 21.5 5.50 8.15
RIG 170203P00022000 P 02/03/17 22.0 5.40 8.75
RIG 170203P00022500 P 02/03/17 22.5 5.15 8.85
RIG 170203P00023000 P 02/03/17 23.0 5.60 9.75
RIG 170203P00023500 P 02/03/17 23.5 6.10 10.15
RIG 170203P00024000 P 02/03/17 24.0 6.55 10.75
RIG 170203P00024500 P 02/03/17 24.5 8.75 9.60
RIG 170210C00007500 C 02/10/17 7.5 7.45 8.20
RIG 170210C00008000 C 02/10/17 8.0 5.60 9.30
RIG 170210C00008500 C 02/10/17 8.5 5.05 8.75
RIG 170210C00009000 C 02/10/17 9.0 4.55 8.25
RIG 170210C00009500 C 02/10/17 9.5 4.10 7.80
RIG 170210C00010000 C 02/10/17 10.0 4.85 7.00
RIG 170210C00010500 C 02/10/17 10.5 4.50 6.60
RIG 170210C00011000 C 02/10/17 11.0 3.95 4.65
RIG 170210C00011500 C 02/10/17 11.5 3.45 4.15
RIG 170210C00012000 C 02/10/17 12.0 2.96 3.70
RIG 170210C00012500 C 02/10/17 12.5 2.51 3.25
RIG 170210C00013000 C 02/10/17 13.0 2.01 2.58
RIG 170210C00013500 C 02/10/17 13.5 1.71 2.20
RIG 170210C00014000 C 02/10/17 14.0 1.45 1.49
RIG 170210C00014500 C 02/10/17 14.5 1.07 1.11
RIG 170210C00015000 C 02/10/17 15.0 0.74 0.78
RIG 170210C00015500 C 02/10/17 15.5 0.48 0.52
RIG 170210C00016000 C 02/10/17 16.0 0.29 0.34
RIG 170210C00016500 C 02/10/17 16.5 0.17 0.21
RIG 170210C00017000 C 02/10/17 17.0 0.10 0.14
RIG 170210C00017500 C 02/10/17 17.5 0.05 0.25
RIG 170210C00018000 C 02/10/17 18.0 0.03 0.06
RIG 170210C00018500 C 02/10/17 18.5 0.00 0.48
RIG 170210C00019000 C 02/10/17 19.0 0.00 0.32
RIG 170210C00019500 C 02/10/17 19.5 0.00 0.49
RIG 170210C00020000 C 02/10/17 20.0 0.00 0.13
RIG 170210C00020500 C 02/10/17 20.5 0.00 0.49
RIG 170210C00021000 C 02/10/17 21.0 0.00 0.10
RIG 170210C00021500 C 02/10/17 21.5 0.00 0.50
RIG 170210C00022000 C 02/10/17 22.0 0.00 0.49
RIG 170210C00022500 C 02/10/17 22.5 0.00 0.49
RIG 170210C00023000 C 02/10/17 23.0 0.00 0.48
RIG 170210C00023500 C 02/10/17 23.5 0.00 0.49
RIG 170210C00024000 C 02/10/17 24.0 0.00 0.24
RIG 170210C00024500 C 02/10/17 24.5 0.00 0.49
RIG 170210P00007500 P 02/10/17 7.5 0.00 0.49
RIG 170210P00008000 P 02/10/17 8.0 0.00 0.35
RIG 170210P00008500 P 02/10/17 8.5 0.00 0.48
RIG 170210P00009000 P 02/10/17 9.0 0.00 0.16
RIG 170210P00009500 P 02/10/17 9.5 0.00 0.49
RIG 170210P00010000 P 02/10/17 10.0 0.00 0.35
RIG 170210P00010500 P 02/10/17 10.5 0.00 0.48
RIG 170210P00011000 P 02/10/17 11.0 0.00 0.50
RIG 170210P00011500 P 02/10/17 11.5 0.00 0.49
RIG 170210P00012000 P 02/10/17 12.0 0.00 0.12
RIG 170210P00012500 P 02/10/17 12.5 0.00 0.41
RIG 170210P00013000 P 02/10/17 13.0 0.00 0.23
RIG 170210P00013500 P 02/10/17 13.5 0.09 0.12
RIG 170210P00014000 P 02/10/17 14.0 0.15 0.19
RIG 170210P00014500 P 02/10/17 14.5 0.27 0.31
RIG 170210P00015000 P 02/10/17 15.0 0.45 0.48
RIG 170210P00015500 P 02/10/17 15.5 0.69 0.72
RIG 170210P00016000 P 02/10/17 16.0 1.00 1.03
RIG 170210P00016500 P 02/10/17 16.5 1.33 1.44
RIG 170210P00017000 P 02/10/17 17.0 1.77 1.90
RIG 170210P00017500 P 02/10/17 17.5 2.02 2.48
RIG 170210P00018000 P 02/10/17 18.0 2.41 3.05
RIG 170210P00018500 P 02/10/17 18.5 2.86 3.55
RIG 170210P00019000 P 02/10/17 19.0 3.50 3.95
RIG 170210P00019500 P 02/10/17 19.5 3.85 4.55
RIG 170210P00020000 P 02/10/17 20.0 4.35 5.05
RIG 170210P00020500 P 02/10/17 20.5 4.90 5.50
RIG 170210P00021000 P 02/10/17 21.0 5.30 6.15
RIG 170210P00021500 P 02/10/17 21.5 5.70 7.95
RIG 170210P00022000 P 02/10/17 22.0 6.15 8.75
RIG 170210P00022500 P 02/10/17 22.5 6.55 9.25
RIG 170210P00023000 P 02/10/17 23.0 7.20 9.75
RIG 170210P00023500 P 02/10/17 23.5 6.65 10.10
RIG 170210P00024000 P 02/10/17 24.0 6.65 10.75
RIG 170210P00024500 P 02/10/17 24.5 8.80 9.55
RIG 170217C00001000 C 02/17/17 1.0 13.95 14.50
RIG 170217C00002000 C 02/17/17 2.0 11.30 15.30
RIG 170217C00003000 C 02/17/17 3.0 10.30 14.35
RIG 170217C00004000 C 02/17/17 4.0 10.55 12.20
RIG 170217C00005000 C 02/17/17 5.0 9.85 12.30
RIG 170217C00006000 C 02/17/17 6.0 9.25 9.50
RIG 170217C00007000 C 02/17/17 7.0 7.90 8.75
RIG 170217C00008000 C 02/17/17 8.0 6.85 7.80
RIG 170217C00009000 C 02/17/17 9.0 5.85 6.80
RIG 170217C00010000 C 02/17/17 10.0 5.25 5.45
RIG 170217C00011000 C 02/17/17 11.0 4.00 4.50
RIG 170217C00012000 C 02/17/17 12.0 3.25 3.50
RIG 170217C00013000 C 02/17/17 13.0 2.37 2.42
RIG 170217C00014000 C 02/17/17 14.0 1.52 1.57
RIG 170217C00015000 C 02/17/17 15.0 0.84 0.87
RIG 170217C00016000 C 02/17/17 16.0 0.40 0.41
RIG 170217C00017000 C 02/17/17 17.0 0.15 0.17
RIG 170217C00018000 C 02/17/17 18.0 0.05 0.07
RIG 170217C00019000 C 02/17/17 19.0 0.01 0.04
RIG 170217C00020000 C 02/17/17 20.0 0.00 0.03
RIG 170217C00021000 C 02/17/17 21.0 0.00 0.04
RIG 170217C00022000 C 02/17/17 22.0 0.00 0.25
RIG 170217C00023000 C 02/17/17 23.0 0.00 0.49
RIG 170217C00024000 C 02/17/17 24.0 0.00 0.48
RIG 170217C00025000 C 02/17/17 25.0 0.00 0.49
RIG 170217P00001000 P 02/17/17 1.0 0.00 0.49
RIG 170217P00002000 P 02/17/17 2.0 0.00 0.49
RIG 170217P00003000 P 02/17/17 3.0 0.00 0.49
RIG 170217P00004000 P 02/17/17 4.0 0.00 0.01
RIG 170217P00005000 P 02/17/17 5.0 0.00 0.04
RIG 170217P00006000 P 02/17/17 6.0 0.00 0.48
RIG 170217P00007000 P 02/17/17 7.0 0.00 0.24
RIG 170217P00008000 P 02/17/17 8.0 0.00 0.08
RIG 170217P00009000 P 02/17/17 9.0 0.00 0.09
RIG 170217P00010000 P 02/17/17 10.0 0.00 0.04
RIG 170217P00011000 P 02/17/17 11.0 0.01 0.03
RIG 170217P00012000 P 02/17/17 12.0 0.04 0.06
RIG 170217P00013000 P 02/17/17 13.0 0.09 0.11
RIG 170217P00014000 P 02/17/17 14.0 0.24 0.26
RIG 170217P00015000 P 02/17/17 15.0 0.56 0.58
RIG 170217P00016000 P 02/17/17 16.0 1.08 1.12
RIG 170217P00017000 P 02/17/17 17.0 1.84 1.89
RIG 170217P00018000 P 02/17/17 18.0 2.41 3.10
RIG 170217P00019000 P 02/17/17 19.0 3.45 4.05
RIG 170217P00020000 P 02/17/17 20.0 4.55 4.80
RIG 170217P00021000 P 02/17/17 21.0 5.25 6.20
RIG 170217P00022000 P 02/17/17 22.0 6.30 7.10
RIG 170217P00023000 P 02/17/17 23.0 7.35 8.00
RIG 170217P00024000 P 02/17/17 24.0 8.45 8.95
RIG 170217P00025000 P 02/17/17 25.0 9.40 9.95
RIG 170224C00010000 C 02/24/17 10.0 4.95 5.75
RIG 170224C00010500 C 02/24/17 10.5 2.84 6.85
RIG 170224C00011000 C 02/24/17 11.0 2.36 5.95
RIG 170224C00011500 C 02/24/17 11.5 1.96 5.25
RIG 170224C00012000 C 02/24/17 12.0 3.10 3.70
RIG 170224C00012500 C 02/24/17 12.5 0.97 4.95
RIG 170224C00013000 C 02/24/17 13.0 0.46 4.50
RIG 170224C00013500 C 02/24/17 13.5 1.21 2.34
RIG 170224C00014000 C 02/24/17 14.0 1.62 1.68
RIG 170224C00014500 C 02/24/17 14.5 1.21 1.35
RIG 170224C00015000 C 02/24/17 15.0 0.96 1.01
RIG 170224C00015500 C 02/24/17 15.5 0.71 0.75
RIG 170224C00016000 C 02/24/17 16.0 0.50 0.55
RIG 170224C00016500 C 02/24/17 16.5 0.35 0.40
RIG 170224C00017000 C 02/24/17 17.0 0.23 0.29
RIG 170224C00017500 C 02/24/17 17.5 0.15 0.22
RIG 170224C00018000 C 02/24/17 18.0 0.10 0.20
RIG 170224C00018500 C 02/24/17 18.5 0.00 0.50
RIG 170224C00019000 C 02/24/17 19.0 0.00 0.32
RIG 170224C00019500 C 02/24/17 19.5 0.00 0.48
RIG 170224C00020000 C 02/24/17 20.0 0.02 0.13
RIG 170224C00020500 C 02/24/17 20.5 0.00 0.49
RIG 170224C00021000 C 02/24/17 21.0 0.00 0.10
RIG 170224C00021500 C 02/24/17 21.5 0.00 0.49
RIG 170224C00022000 C 02/24/17 22.0 0.00 0.49
RIG 170224C00022500 C 02/24/17 22.5 0.00 0.48
RIG 170224C00023000 C 02/24/17 23.0 0.00 0.48
RIG 170224C00023500 C 02/24/17 23.5 0.00 0.49
RIG 170224C00024000 C 02/24/17 24.0 0.00 0.49
RIG 170224C00024500 C 02/24/17 24.5 0.00 0.48
RIG 170224P00010000 P 02/24/17 10.0 0.00 0.36
RIG 170224P00010500 P 02/24/17 10.5 0.00 0.49
RIG 170224P00011000 P 02/24/17 11.0 0.01 0.14
RIG 170224P00011500 P 02/24/17 11.5 0.00 0.49
RIG 170224P00012000 P 02/24/17 12.0 0.00 0.32
RIG 170224P00012500 P 02/24/17 12.5 0.00 0.46
RIG 170224P00013000 P 02/24/17 13.0 0.01 0.44
RIG 170224P00013500 P 02/24/17 13.5 0.23 0.26
RIG 170224P00014000 P 02/24/17 14.0 0.33 0.37
RIG 170224P00014500 P 02/24/17 14.5 0.49 0.53
RIG 170224P00015000 P 02/24/17 15.0 0.67 0.72
RIG 170224P00015500 P 02/24/17 15.5 0.92 0.97
RIG 170224P00016000 P 02/24/17 16.0 1.15 1.33
RIG 170224P00016500 P 02/24/17 16.5 1.37 1.79
RIG 170224P00017000 P 02/24/17 17.0 1.60 2.23
RIG 170224P00017500 P 02/24/17 17.5 0.61 2.80
RIG 170224P00018000 P 02/24/17 18.0 0.80 3.30
RIG 170224P00018500 P 02/24/17 18.5 1.28 4.15
RIG 170224P00019000 P 02/24/17 19.0 1.75 4.70
RIG 170224P00019500 P 02/24/17 19.5 2.21 5.15
RIG 170224P00020000 P 02/24/17 20.0 2.70 6.45
RIG 170224P00020500 P 02/24/17 20.5 3.20 6.90
RIG 170224P00021000 P 02/24/17 21.0 3.70 7.25
RIG 170224P00021500 P 02/24/17 21.5 4.20 7.15
RIG 170224P00022000 P 02/24/17 22.0 4.70 7.65
RIG 170224P00022500 P 02/24/17 22.5 5.20 8.80
RIG 170224P00023000 P 02/24/17 23.0 5.65 9.35
RIG 170224P00023500 P 02/24/17 23.5 6.15 10.25
RIG 170224P00024000 P 02/24/17 24.0 6.65 10.70
RIG 170224P00024500 P 02/24/17 24.5 8.55 9.60
RIG 170303C00008500 C 03/03/17 8.5 6.45 7.15
RIG 170303C00009000 C 03/03/17 9.0 4.40 7.85
RIG 170303C00009500 C 03/03/17 9.5 3.80 7.65
RIG 170303C00010000 C 03/03/17 10.0 3.40 6.85
RIG 170303C00010500 C 03/03/17 10.5 2.80 6.25
RIG 170303C00011000 C 03/03/17 11.0 1.90 6.00
RIG 170303C00011500 C 03/03/17 11.5 1.91 5.30
RIG 170303C00012000 C 03/03/17 12.0 1.43 5.25
RIG 170303C00012500 C 03/03/17 12.5 2.36 4.70
RIG 170303C00013000 C 03/03/17 13.0 2.18 2.89
RIG 170303C00013500 C 03/03/17 13.5 0.66 3.85
RIG 170303C00014000 C 03/03/17 14.0 1.67 1.75
RIG 170303C00014500 C 03/03/17 14.5 1.35 1.40
RIG 170303C00015000 C 03/03/17 15.0 1.05 1.10
RIG 170303C00015500 C 03/03/17 15.5 0.80 0.83
RIG 170303C00016000 C 03/03/17 16.0 0.59 0.63
RIG 170303C00016500 C 03/03/17 16.5 0.43 0.47
RIG 170303C00017000 C 03/03/17 17.0 0.29 0.35
RIG 170303C00017500 C 03/03/17 17.5 0.20 0.27
RIG 170303C00018000 C 03/03/17 18.0 0.01 0.33
RIG 170303C00018500 C 03/03/17 18.5 0.00 0.48
RIG 170303C00019000 C 03/03/17 19.0 0.01 0.23
RIG 170303C00019500 C 03/03/17 19.5 0.00 0.49
RIG 170303C00020000 C 03/03/17 20.0 0.00 0.15
RIG 170303C00020500 C 03/03/17 20.5 0.00 0.19
RIG 170303C00021000 C 03/03/17 21.0 0.00 0.10
RIG 170303C00021500 C 03/03/17 21.5 0.00 0.49
RIG 170303C00022000 C 03/03/17 22.0 0.00 0.50
RIG 170303C00022500 C 03/03/17 22.5 0.00 0.48
RIG 170303C00023000 C 03/03/17 23.0 0.00 0.49
RIG 170303C00023500 C 03/03/17 23.5 0.00 0.48
RIG 170303C00024000 C 03/03/17 24.0 0.00 0.37
RIG 170303C00024500 C 03/03/17 24.5 0.00 0.48
RIG 170303P00008500 P 03/03/17 8.5 0.00 0.48
RIG 170303P00009000 P 03/03/17 9.0 0.00 0.17
RIG 170303P00009500 P 03/03/17 9.5 0.00 0.49
RIG 170303P00010000 P 03/03/17 10.0 0.00 0.09
RIG 170303P00010500 P 03/03/17 10.5 0.00 0.49
RIG 170303P00011000 P 03/03/17 11.0 0.00 0.49
RIG 170303P00011500 P 03/03/17 11.5 0.00 0.49
RIG 170303P00012000 P 03/03/17 12.0 0.01 0.22
RIG 170303P00012500 P 03/03/17 12.5 0.01 0.47
RIG 170303P00013000 P 03/03/17 13.0 0.16 0.39
RIG 170303P00013500 P 03/03/17 13.5 0.29 0.33
RIG 170303P00014000 P 03/03/17 14.0 0.40 0.45
RIG 170303P00014500 P 03/03/17 14.5 0.57 0.60
RIG 170303P00015000 P 03/03/17 15.0 0.75 0.81
RIG 170303P00015500 P 03/03/17 15.5 1.00 1.05
RIG 170303P00016000 P 03/03/17 16.0 1.29 1.34
RIG 170303P00016500 P 03/03/17 16.5 1.62 1.68
RIG 170303P00017000 P 03/03/17 17.0 1.80 2.10
RIG 170303P00017500 P 03/03/17 17.5 2.10 2.86
RIG 170303P00018000 P 03/03/17 18.0 2.55 2.99
RIG 170303P00018500 P 03/03/17 18.5 1.25 3.70
RIG 170303P00019000 P 03/03/17 19.0 1.72 4.60
RIG 170303P00019500 P 03/03/17 19.5 2.20 5.10
RIG 170303P00020000 P 03/03/17 20.0 2.68 5.55
RIG 170303P00020500 P 03/03/17 20.5 3.15 6.00
RIG 170303P00021000 P 03/03/17 21.0 3.65 6.60
RIG 170303P00021500 P 03/03/17 21.5 4.15 7.05
RIG 170303P00022000 P 03/03/17 22.0 4.65 8.05
RIG 170303P00022500 P 03/03/17 22.5 5.15 8.05
RIG 170303P00023000 P 03/03/17 23.0 5.70 8.50
RIG 170303P00023500 P 03/03/17 23.5 6.15 10.30
RIG 170303P00024000 P 03/03/17 24.0 6.65 10.80
RIG 170303P00024500 P 03/03/17 24.5 8.85 9.55
RIG 170317C00005000 C 03/17/17 5.0 8.30 10.75
RIG 170317C00006000 C 03/17/17 6.0 7.30 10.00
RIG 170317C00007000 C 03/17/17 7.0 6.30 10.35
RIG 170317C00008000 C 03/17/17 8.0 6.00 8.70
RIG 170317C00009000 C 03/17/17 9.0 5.85 8.30
RIG 170317C00010000 C 03/17/17 10.0 4.05 6.00
RIG 170317C00011000 C 03/17/17 11.0 2.42 5.60
RIG 170317C00012000 C 03/17/17 12.0 3.40 3.60
RIG 170317C00013000 C 03/17/17 13.0 2.57 2.64
RIG 170317C00014000 C 03/17/17 14.0 1.83 1.88
RIG 170317C00015000 C 03/17/17 15.0 1.21 1.26
RIG 170317C00016000 C 03/17/17 16.0 0.75 0.78
RIG 170317C00017000 C 03/17/17 17.0 0.43 0.46
RIG 170317C00018000 C 03/17/17 18.0 0.24 0.26
RIG 170317C00019000 C 03/17/17 19.0 0.11 0.15
RIG 170317C00020000 C 03/17/17 20.0 0.07 0.09
RIG 170317C00021000 C 03/17/17 21.0 0.03 0.05
RIG 170317C00022000 C 03/17/17 22.0 0.02 0.03
RIG 170317C00023000 C 03/17/17 23.0 0.01 0.03
RIG 170317C00024000 C 03/17/17 24.0 0.00 0.03
RIG 170317C00025000 C 03/17/17 25.0 0.00 0.04
RIG 170317P00005000 P 03/17/17 5.0 0.00 0.04
RIG 170317P00006000 P 03/17/17 6.0 0.00 0.03
RIG 170317P00007000 P 03/17/17 7.0 0.00 0.03
RIG 170317P00008000 P 03/17/17 8.0 0.00 0.05
RIG 170317P00009000 P 03/17/17 9.0 0.01 0.03
RIG 170317P00010000 P 03/17/17 10.0 0.03 0.05
RIG 170317P00011000 P 03/17/17 11.0 0.08 0.10
RIG 170317P00012000 P 03/17/17 12.0 0.16 0.18
RIG 170317P00013000 P 03/17/17 13.0 0.31 0.33
RIG 170317P00014000 P 03/17/17 14.0 0.53 0.58
RIG 170317P00015000 P 03/17/17 15.0 0.91 0.96
RIG 170317P00016000 P 03/17/17 16.0 1.44 1.49
RIG 170317P00017000 P 03/17/17 17.0 2.11 2.18
RIG 170317P00018000 P 03/17/17 18.0 2.82 3.05
RIG 170317P00019000 P 03/17/17 19.0 3.55 4.20
RIG 170317P00020000 P 03/17/17 20.0 4.35 5.15
RIG 170317P00021000 P 03/17/17 21.0 5.35 6.10
RIG 170317P00022000 P 03/17/17 22.0 4.80 7.45
RIG 170317P00023000 P 03/17/17 23.0 7.30 8.15
RIG 170317P00024000 P 03/17/17 24.0 8.25 9.20
RIG 170317P00025000 P 03/17/17 25.0 9.30 9.85
RIG 170519C00001000 C 05/19/17 1.0 14.05 14.55
RIG 170519C00002000 C 05/19/17 2.0 11.30 14.95
RIG 170519C00003000 C 05/19/17 3.0 10.30 13.95
RIG 170519C00004000 C 05/19/17 4.0 9.20 13.00
RIG 170519C00005000 C 05/19/17 5.0 10.05 11.75
RIG 170519C00006000 C 05/19/17 6.0 8.85 9.75
RIG 170519C00007000 C 05/19/17 7.0 7.90 8.75
RIG 170519C00008000 C 05/19/17 8.0 6.90 7.80
RIG 170519C00009000 C 05/19/17 9.0 6.00 6.90
RIG 170519C00010000 C 05/19/17 10.0 5.25 5.80
RIG 170519C00011000 C 05/19/17 11.0 4.35 4.85
RIG 170519C00012000 C 05/19/17 12.0 3.65 4.05
RIG 170519C00013000 C 05/19/17 13.0 2.96 3.15
RIG 170519C00014000 C 05/19/17 14.0 2.30 2.38
RIG 170519C00015000 C 05/19/17 15.0 1.74 1.81
RIG 170519C00016000 C 05/19/17 16.0 1.25 1.36
RIG 170519C00017000 C 05/19/17 17.0 0.90 0.95
RIG 170519C00018000 C 05/19/17 18.0 0.60 0.70
RIG 170519C00019000 C 05/19/17 19.0 0.40 0.48
RIG 170519C00020000 C 05/19/17 20.0 0.28 0.33
RIG 170519C00021000 C 05/19/17 21.0 0.17 0.23
RIG 170519C00022000 C 05/19/17 22.0 0.11 0.16
RIG 170519C00023000 C 05/19/17 23.0 0.08 0.10
RIG 170519C00024000 C 05/19/17 24.0 0.05 0.07
RIG 170519C00025000 C 05/19/17 25.0 0.03 0.05
RIG 170519C00026000 C 05/19/17 26.0 0.02 0.04
RIG 170519P00001000 P 05/19/17 1.0 0.00 0.04
RIG 170519P00002000 P 05/19/17 2.0 0.00 0.04
RIG 170519P00003000 P 05/19/17 3.0 0.00 0.03
RIG 170519P00004000 P 05/19/17 4.0 0.00 0.03
RIG 170519P00005000 P 05/19/17 5.0 0.00 0.04
RIG 170519P00006000 P 05/19/17 6.0 0.00 0.06
RIG 170519P00007000 P 05/19/17 7.0 0.03 0.04
RIG 170519P00008000 P 05/19/17 8.0 0.05 0.08
RIG 170519P00009000 P 05/19/17 9.0 0.08 0.13
RIG 170519P00010000 P 05/19/17 10.0 0.16 0.21
RIG 170519P00011000 P 05/19/17 11.0 0.27 0.34
RIG 170519P00012000 P 05/19/17 12.0 0.48 0.52
RIG 170519P00013000 P 05/19/17 13.0 0.72 0.77
RIG 170519P00014000 P 05/19/17 14.0 1.01 1.09
RIG 170519P00015000 P 05/19/17 15.0 1.46 1.55
RIG 170519P00016000 P 05/19/17 16.0 1.97 2.07
RIG 170519P00017000 P 05/19/17 17.0 2.60 2.73
RIG 170519P00018000 P 05/19/17 18.0 3.25 3.50
RIG 170519P00019000 P 05/19/17 19.0 3.95 4.35
RIG 170519P00020000 P 05/19/17 20.0 4.75 5.15
RIG 170519P00021000 P 05/19/17 21.0 5.55 6.35
RIG 170519P00022000 P 05/19/17 22.0 6.40 7.35
RIG 170519P00023000 P 05/19/17 23.0 7.40 8.20
RIG 170519P00024000 P 05/19/17 24.0 8.30 10.80
RIG 170519P00025000 P 05/19/17 25.0 9.30 10.15
RIG 170519P00026000 P 05/19/17 26.0 10.10 11.60
RIG 170818C00006000 C 08/18/17 6.0 8.90 9.80
RIG 170818C00007000 C 08/18/17 7.0 6.35 10.50
RIG 170818C00008000 C 08/18/17 8.0 5.45 9.00
RIG 170818C00009000 C 08/18/17 9.0 6.10 7.05
RIG 170818C00010000 C 08/18/17 10.0 5.35 6.00
RIG 170818C00011000 C 08/18/17 11.0 4.55 5.20
RIG 170818C00012000 C 08/18/17 12.0 4.05 4.35
RIG 170818C00013000 C 08/18/17 13.0 3.35 3.65
RIG 170818C00014000 C 08/18/17 14.0 2.77 3.10
RIG 170818C00015000 C 08/18/17 15.0 2.22 2.32
RIG 170818C00016000 C 08/18/17 16.0 1.67 1.87
RIG 170818C00017000 C 08/18/17 17.0 1.38 1.48
RIG 170818C00018000 C 08/18/17 18.0 1.06 1.13
RIG 170818C00019000 C 08/18/17 19.0 0.81 0.88
RIG 170818C00020000 C 08/18/17 20.0 0.61 0.66
RIG 170818C00021000 C 08/18/17 21.0 0.45 0.52
RIG 170818C00022000 C 08/18/17 22.0 0.33 0.40
RIG 170818C00023000 C 08/18/17 23.0 0.24 0.30
RIG 170818C00024000 C 08/18/17 24.0 0.13 0.23
RIG 170818C00025000 C 08/18/17 25.0 0.13 0.17
RIG 170818C00026000 C 08/18/17 26.0 0.06 0.12
RIG 170818C00027000 C 08/18/17 27.0 0.07 0.10
RIG 170818C00028000 C 08/18/17 28.0 0.05 0.08
RIG 170818P00006000 P 08/18/17 6.0 0.05 0.07
RIG 170818P00007000 P 08/18/17 7.0 0.08 0.13
RIG 170818P00008000 P 08/18/17 8.0 0.17 0.21
RIG 170818P00009000 P 08/18/17 9.0 0.28 0.31
RIG 170818P00010000 P 08/18/17 10.0 0.42 0.45
RIG 170818P00011000 P 08/18/17 11.0 0.61 0.67
RIG 170818P00012000 P 08/18/17 12.0 0.80 0.92
RIG 170818P00013000 P 08/18/17 13.0 1.16 1.21
RIG 170818P00014000 P 08/18/17 14.0 1.54 1.60
RIG 170818P00015000 P 08/18/17 15.0 1.92 2.09
RIG 170818P00016000 P 08/18/17 16.0 2.50 2.63
RIG 170818P00017000 P 08/18/17 17.0 3.10 3.25
RIG 170818P00018000 P 08/18/17 18.0 3.75 4.05
RIG 170818P00019000 P 08/18/17 19.0 4.45 4.75
RIG 170818P00020000 P 08/18/17 20.0 5.15 5.55
RIG 170818P00021000 P 08/18/17 21.0 5.95 6.40
RIG 170818P00022000 P 08/18/17 22.0 6.70 7.50
RIG 170818P00023000 P 08/18/17 23.0 7.65 8.15
RIG 170818P00024000 P 08/18/17 24.0 8.45 9.40
RIG 170818P00025000 P 08/18/17 25.0 8.20 10.35
RIG 170818P00026000 P 08/18/17 26.0 10.05 11.65
RIG 170818P00027000 P 08/18/17 27.0 11.05 12.55
RIG 170818P00028000 P 08/18/17 28.0 12.10 13.45
RIG 180119C00003000 C 01/19/18 3.0 11.40 13.20
RIG 180119C00005000 C 01/19/18 5.0 7.90 11.20
RIG 180119C00008000 C 01/19/18 8.0 7.40 8.30
RIG 180119C00010000 C 01/19/18 10.0 6.00 6.35
RIG 180119C00013000 C 01/19/18 13.0 4.00 4.30
RIG 180119C00015000 C 01/19/18 15.0 2.89 3.20
RIG 180119C00017000 C 01/19/18 17.0 2.05 2.35
RIG 180119C00020000 C 01/19/18 20.0 1.25 1.32
RIG 180119C00022000 C 01/19/18 22.0 0.80 0.95
RIG 180119C00025000 C 01/19/18 25.0 0.45 0.55
RIG 180119C00027000 C 01/19/18 27.0 0.28 0.48
RIG 180119C00030000 C 01/19/18 30.0 0.12 0.29
RIG 180119P00003000 P 01/19/18 3.0 0.00 0.12
RIG 180119P00005000 P 01/19/18 5.0 0.12 0.23
RIG 180119P00008000 P 01/19/18 8.0 0.48 0.54
RIG 180119P00010000 P 01/19/18 10.0 0.85 0.97
RIG 180119P00013000 P 01/19/18 13.0 1.80 1.92
RIG 180119P00015000 P 01/19/18 15.0 2.75 2.85
RIG 180119P00017000 P 01/19/18 17.0 3.80 4.05
RIG 180119P00020000 P 01/19/18 20.0 5.90 6.10
RIG 180119P00022000 P 01/19/18 22.0 7.50 7.70
RIG 180119P00025000 P 01/19/18 25.0 10.00 10.25
RIG 180119P00027000 P 01/19/18 27.0 11.00 12.95
RIG 180119P00030000 P 01/19/18 30.0 14.60 15.00
RIG 190118C00003000 C 01/18/19 3.0 11.35 13.45
RIG 190118C00005000 C 01/18/19 5.0 9.40 11.50
RIG 190118C00007000 C 01/18/19 7.0 8.45 9.55
RIG 190118C00010000 C 01/18/19 10.0 6.80 7.15
RIG 190118C00012000 C 01/18/19 12.0 5.45 6.20
RIG 190118C00015000 C 01/18/19 15.0 4.05 4.50
RIG 190118C00017000 C 01/18/19 17.0 3.30 3.65
RIG 190118C00020000 C 01/18/19 20.0 2.45 2.69
RIG 190118C00022000 C 01/18/19 22.0 1.96 2.17
RIG 190118C00025000 C 01/18/19 25.0 1.33 1.59
RIG 190118C00030000 C 01/18/19 30.0 0.75 0.90
RIG 190118P00003000 P 01/18/19 3.0 0.12 0.20
RIG 190118P00005000 P 01/18/19 5.0 0.45 0.60
RIG 190118P00007000 P 01/18/19 7.0 0.76 0.93
RIG 190118P00010000 P 01/18/19 10.0 1.68 1.85
RIG 190118P00012000 P 01/18/19 12.0 2.45 2.60
RIG 190118P00015000 P 01/18/19 15.0 3.85 4.20
RIG 190118P00017000 P 01/18/19 17.0 4.90 5.35
RIG 190118P00020000 P 01/18/19 20.0 6.85 7.40
RIG 190118P00022000 P 01/18/19 22.0 8.25 8.85
RIG 190118P00025000 P 01/18/19 25.0 10.55 11.25
RIG 190118P00030000 P 01/18/19 30.0 14.30 15.60

OPRA data is delayed 15 minutes.