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 (2015-05-08)Premium Content

Transocean Ltd (RIG)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150807C00006000 C 08/07/15 6.0 7.10 7.45
RIG 150807C00007000 C 08/07/15 7.0 6.10 6.80
RIG 150807C00007500 C 08/07/15 7.5 5.65 6.20
RIG 150807C00008000 C 08/07/15 8.0 5.15 5.70
RIG 150807C00008500 C 08/07/15 8.5 4.65 5.20
RIG 150807C00009000 C 08/07/15 9.0 4.10 4.70
RIG 150807C00009500 C 08/07/15 9.5 3.60 4.20
RIG 150807C00010000 C 08/07/15 10.0 3.15 3.70
RIG 150807C00010500 C 08/07/15 10.5 2.66 3.20
RIG 150807C00011000 C 08/07/15 11.0 2.12 2.67
RIG 150807C00011500 C 08/07/15 11.5 1.71 2.17
RIG 150807C00012000 C 08/07/15 12.0 1.36 1.42
RIG 150807C00012500 C 08/07/15 12.5 0.94 1.04
RIG 150807C00013000 C 08/07/15 13.0 0.63 0.68
RIG 150807C00013500 C 08/07/15 13.5 0.38 0.43
RIG 150807C00014000 C 08/07/15 14.0 0.22 0.25
RIG 150807C00014500 C 08/07/15 14.5 0.12 0.15
RIG 150807C00015000 C 08/07/15 15.0 0.07 0.10
RIG 150807C00015500 C 08/07/15 15.5 0.05 0.09
RIG 150807C00016000 C 08/07/15 16.0 0.03 0.04
RIG 150807C00016500 C 08/07/15 16.5 0.02 0.13
RIG 150807C00017000 C 08/07/15 17.0 0.01 0.13
RIG 150807C00017500 C 08/07/15 17.5 0.01 0.09
RIG 150807C00018000 C 08/07/15 18.0 0.01 0.04
RIG 150807C00018500 C 08/07/15 18.5 0.00 0.20
RIG 150807C00019000 C 08/07/15 19.0 0.00 0.05
RIG 150807C00019500 C 08/07/15 19.5 0.00 0.21
RIG 150807C00020000 C 08/07/15 20.0 0.00 0.21
RIG 150807C00020500 C 08/07/15 20.5 0.00 0.17
RIG 150807C00021000 C 08/07/15 21.0 0.00 0.19
RIG 150807C00021500 C 08/07/15 21.5 0.00 0.21
RIG 150807C00022000 C 08/07/15 22.0 0.00 0.19
RIG 150807C00022500 C 08/07/15 22.5 0.00 0.18
RIG 150807C00023000 C 08/07/15 23.0 0.00 0.19
RIG 150807C00023500 C 08/07/15 23.5 0.00 0.19
RIG 150807C00024000 C 08/07/15 24.0 0.00 0.18
RIG 150807C00024500 C 08/07/15 24.5 0.00 0.18
RIG 150807C00025000 C 08/07/15 25.0 0.00 0.18
RIG 150807C00026000 C 08/07/15 26.0 0.00 0.17
RIG 150807P00006000 P 08/07/15 6.0 0.00 0.04
RIG 150807P00007000 P 08/07/15 7.0 0.00 0.20
RIG 150807P00007500 P 08/07/15 7.5 0.00 0.20
RIG 150807P00008000 P 08/07/15 8.0 0.00 0.20
RIG 150807P00008500 P 08/07/15 8.5 0.00 0.20
RIG 150807P00009000 P 08/07/15 9.0 0.00 0.14
RIG 150807P00009500 P 08/07/15 9.5 0.00 0.21
RIG 150807P00010000 P 08/07/15 10.0 0.00 0.21
RIG 150807P00010500 P 08/07/15 10.5 0.00 0.20
RIG 150807P00011000 P 08/07/15 11.0 0.01 0.15
RIG 150807P00011500 P 08/07/15 11.5 0.02 0.13
RIG 150807P00012000 P 08/07/15 12.0 0.13 0.16
RIG 150807P00012500 P 08/07/15 12.5 0.23 0.24
RIG 150807P00013000 P 08/07/15 13.0 0.38 0.43
RIG 150807P00013500 P 08/07/15 13.5 0.63 0.68
RIG 150807P00014000 P 08/07/15 14.0 0.96 1.01
RIG 150807P00014500 P 08/07/15 14.5 1.19 1.50
RIG 150807P00015000 P 08/07/15 15.0 1.65 1.96
RIG 150807P00015500 P 08/07/15 15.5 2.17 2.44
RIG 150807P00016000 P 08/07/15 16.0 2.28 2.93
RIG 150807P00016500 P 08/07/15 16.5 3.15 3.45
RIG 150807P00017000 P 08/07/15 17.0 3.30 3.95
RIG 150807P00017500 P 08/07/15 17.5 3.80 4.45
RIG 150807P00018000 P 08/07/15 18.0 4.30 4.95
RIG 150807P00018500 P 08/07/15 18.5 4.60 5.45
RIG 150807P00019000 P 08/07/15 19.0 5.10 5.95
RIG 150807P00019500 P 08/07/15 19.5 5.05 6.45
RIG 150807P00020000 P 08/07/15 20.0 6.55 6.95
RIG 150807P00020500 P 08/07/15 20.5 7.00 7.45
RIG 150807P00021000 P 08/07/15 21.0 7.55 8.00
RIG 150807P00021500 P 08/07/15 21.5 8.10 8.45
RIG 150807P00022000 P 08/07/15 22.0 7.50 9.05
RIG 150807P00022500 P 08/07/15 22.5 9.10 9.45
RIG 150807P00023000 P 08/07/15 23.0 8.50 10.00
RIG 150807P00023500 P 08/07/15 23.5 8.25 11.75
RIG 150807P00024000 P 08/07/15 24.0 10.65 10.95
RIG 150807P00024500 P 08/07/15 24.5 8.90 12.70
RIG 150807P00025000 P 08/07/15 25.0 9.35 13.35
RIG 150807P00026000 P 08/07/15 26.0 10.40 13.80
RIG 150814C00006000 C 08/14/15 6.0 7.00 7.70
RIG 150814C00007000 C 08/14/15 7.0 6.10 6.95
RIG 150814C00007500 C 08/14/15 7.5 5.60 6.25
RIG 150814C00008000 C 08/14/15 8.0 5.10 5.65
RIG 150814C00008500 C 08/14/15 8.5 4.60 5.25
RIG 150814C00009000 C 08/14/15 9.0 4.10 4.75
RIG 150814C00009500 C 08/14/15 9.5 3.60 4.25
RIG 150814C00010000 C 08/14/15 10.0 3.10 3.75
RIG 150814C00010500 C 08/14/15 10.5 2.67 3.25
RIG 150814C00011000 C 08/14/15 11.0 2.21 2.75
RIG 150814C00011500 C 08/14/15 11.5 1.55 2.24
RIG 150814C00012000 C 08/14/15 12.0 1.44 1.75
RIG 150814C00012500 C 08/14/15 12.5 1.05 1.27
RIG 150814C00013000 C 08/14/15 13.0 0.75 0.84
RIG 150814C00013500 C 08/14/15 13.5 0.49 0.60
RIG 150814C00014000 C 08/14/15 14.0 0.33 0.39
RIG 150814C00014500 C 08/14/15 14.5 0.20 0.26
RIG 150814C00015000 C 08/14/15 15.0 0.12 0.17
RIG 150814C00015500 C 08/14/15 15.5 0.08 0.16
RIG 150814C00016000 C 08/14/15 16.0 0.05 0.13
RIG 150814C00016500 C 08/14/15 16.5 0.03 0.13
RIG 150814C00017000 C 08/14/15 17.0 0.01 0.14
RIG 150814C00017500 C 08/14/15 17.5 0.01 0.15
RIG 150814C00018000 C 08/14/15 18.0 0.01 0.12
RIG 150814C00018500 C 08/14/15 18.5 0.00 0.20
RIG 150814C00019000 C 08/14/15 19.0 0.00 0.21
RIG 150814C00019500 C 08/14/15 19.5 0.00 0.21
RIG 150814C00020000 C 08/14/15 20.0 0.00 0.21
RIG 150814C00020500 C 08/14/15 20.5 0.00 0.21
RIG 150814C00021000 C 08/14/15 21.0 0.00 0.21
RIG 150814C00021500 C 08/14/15 21.5 0.00 0.21
RIG 150814C00022000 C 08/14/15 22.0 0.00 0.19
RIG 150814C00022500 C 08/14/15 22.5 0.00 0.21
RIG 150814C00023000 C 08/14/15 23.0 0.00 0.19
RIG 150814C00023500 C 08/14/15 23.5 0.00 0.19
RIG 150814C00024000 C 08/14/15 24.0 0.00 0.19
RIG 150814C00024500 C 08/14/15 24.5 0.00 0.21
RIG 150814C00025000 C 08/14/15 25.0 0.00 0.17
RIG 150814P00006000 P 08/14/15 6.0 0.00 0.20
RIG 150814P00007000 P 08/14/15 7.0 0.00 0.20
RIG 150814P00007500 P 08/14/15 7.5 0.00 0.20
RIG 150814P00008000 P 08/14/15 8.0 0.00 0.20
RIG 150814P00008500 P 08/14/15 8.5 0.00 0.20
RIG 150814P00009000 P 08/14/15 9.0 0.00 0.22
RIG 150814P00009500 P 08/14/15 9.5 0.00 0.21
RIG 150814P00010000 P 08/14/15 10.0 0.00 0.15
RIG 150814P00010500 P 08/14/15 10.5 0.01 0.22
RIG 150814P00011000 P 08/14/15 11.0 0.01 0.13
RIG 150814P00011500 P 08/14/15 11.5 0.11 0.19
RIG 150814P00012000 P 08/14/15 12.0 0.23 0.27
RIG 150814P00012500 P 08/14/15 12.5 0.34 0.40
RIG 150814P00013000 P 08/14/15 13.0 0.53 0.60
RIG 150814P00013500 P 08/14/15 13.5 0.77 0.86
RIG 150814P00014000 P 08/14/15 14.0 1.03 1.20
RIG 150814P00014500 P 08/14/15 14.5 1.37 1.57
RIG 150814P00015000 P 08/14/15 15.0 1.83 1.98
RIG 150814P00015500 P 08/14/15 15.5 1.61 2.52
RIG 150814P00016000 P 08/14/15 16.0 2.67 2.99
RIG 150814P00016500 P 08/14/15 16.5 3.15 3.45
RIG 150814P00017000 P 08/14/15 17.0 3.65 3.95
RIG 150814P00017500 P 08/14/15 17.5 3.55 4.45
RIG 150814P00018000 P 08/14/15 18.0 4.25 4.95
RIG 150814P00018500 P 08/14/15 18.5 4.10 5.45
RIG 150814P00019000 P 08/14/15 19.0 4.85 5.95
RIG 150814P00019500 P 08/14/15 19.5 5.05 6.45
RIG 150814P00020000 P 08/14/15 20.0 6.55 6.95
RIG 150814P00020500 P 08/14/15 20.5 7.00 7.45
RIG 150814P00021000 P 08/14/15 21.0 7.50 7.95
RIG 150814P00021500 P 08/14/15 21.5 8.05 8.45
RIG 150814P00022000 P 08/14/15 22.0 8.55 8.95
RIG 150814P00022500 P 08/14/15 22.5 9.05 9.45
RIG 150814P00023000 P 08/14/15 23.0 9.60 9.95
RIG 150814P00023500 P 08/14/15 23.5 10.05 10.50
RIG 150814P00024000 P 08/14/15 24.0 10.60 11.00
RIG 150814P00024500 P 08/14/15 24.5 9.50 11.45
RIG 150814P00025000 P 08/14/15 25.0 10.20 12.15
RIG 150821C00004000 C 08/21/15 4.0 8.75 9.50
RIG 150821C00005000 C 08/21/15 5.0 8.10 8.50
RIG 150821C00006000 C 08/21/15 6.0 7.10 7.50
RIG 150821C00006500 C 08/21/15 6.5 6.65 7.00
RIG 150821C00007000 C 08/21/15 7.0 6.15 6.80
RIG 150821C00007500 C 08/21/15 7.5 5.65 6.20
RIG 150821C00008000 C 08/21/15 8.0 5.15 5.70
RIG 150821C00008500 C 08/21/15 8.5 4.65 5.10
RIG 150821C00009000 C 08/21/15 9.0 4.15 4.60
RIG 150821C00009500 C 08/21/15 9.5 3.65 4.70
RIG 150821C00010000 C 08/21/15 10.0 3.20 3.90
RIG 150821C00010500 C 08/21/15 10.5 2.67 3.75
RIG 150821C00011000 C 08/21/15 11.0 2.29 2.99
RIG 150821C00011500 C 08/21/15 11.5 1.89 2.14
RIG 150821C00012000 C 08/21/15 12.0 1.52 1.69
RIG 150821C00012500 C 08/21/15 12.5 1.19 1.27
RIG 150821C00013000 C 08/21/15 13.0 0.87 0.95
RIG 150821C00013500 C 08/21/15 13.5 0.61 0.70
RIG 150821C00014000 C 08/21/15 14.0 0.45 0.50
RIG 150821C00014500 C 08/21/15 14.5 0.30 0.35
RIG 150821C00015000 C 08/21/15 15.0 0.20 0.24
RIG 150821C00015500 C 08/21/15 15.5 0.13 0.20
RIG 150821C00016000 C 08/21/15 16.0 0.09 0.13
RIG 150821C00016500 C 08/21/15 16.5 0.06 0.13
RIG 150821C00017000 C 08/21/15 17.0 0.05 0.10
RIG 150821C00017500 C 08/21/15 17.5 0.02 0.13
RIG 150821C00018000 C 08/21/15 18.0 0.03 0.05
RIG 150821C00018500 C 08/21/15 18.5 0.01 0.19
RIG 150821C00019000 C 08/21/15 19.0 0.01 0.04
RIG 150821C00019500 C 08/21/15 19.5 0.00 0.22
RIG 150821C00020000 C 08/21/15 20.0 0.00 0.07
RIG 150821C00020500 C 08/21/15 20.5 0.00 0.21
RIG 150821C00021000 C 08/21/15 21.0 0.00 0.18
RIG 150821C00021500 C 08/21/15 21.5 0.00 0.21
RIG 150821C00022000 C 08/21/15 22.0 0.00 0.22
RIG 150821C00022500 C 08/21/15 22.5 0.00 0.21
RIG 150821C00023000 C 08/21/15 23.0 0.00 0.22
RIG 150821C00023500 C 08/21/15 23.5 0.00 0.21
RIG 150821C00024000 C 08/21/15 24.0 0.01 0.05
RIG 150821C00024500 C 08/21/15 24.5 0.00 0.21
RIG 150821C00025000 C 08/21/15 25.0 0.00 0.05
RIG 150821C00025500 C 08/21/15 25.5 0.00 0.21
RIG 150821C00026000 C 08/21/15 26.0 0.00 0.22
RIG 150821C00027000 C 08/21/15 27.0 0.01 0.08
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.15
RIG 150821C00029000 C 08/21/15 29.0 0.00 0.16
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.14
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.21
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.21
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.07
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.19
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.21
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.16
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.16
RIG 150821P00004000 P 08/21/15 4.0 0.00 0.21
RIG 150821P00005000 P 08/21/15 5.0 0.00 0.16
RIG 150821P00006000 P 08/21/15 6.0 0.00 0.16
RIG 150821P00006500 P 08/21/15 6.5 0.00 0.20
RIG 150821P00007000 P 08/21/15 7.0 0.00 0.17
RIG 150821P00007500 P 08/21/15 7.5 0.00 0.21
RIG 150821P00008000 P 08/21/15 8.0 0.00 0.12
RIG 150821P00008500 P 08/21/15 8.5 0.00 0.21
RIG 150821P00009000 P 08/21/15 9.0 0.00 0.10
RIG 150821P00009500 P 08/21/15 9.5 0.00 0.19
RIG 150821P00010000 P 08/21/15 10.0 0.01 0.21
RIG 150821P00010500 P 08/21/15 10.5 0.05 0.15
RIG 150821P00011000 P 08/21/15 11.0 0.15 0.22
RIG 150821P00011500 P 08/21/15 11.5 0.23 0.30
RIG 150821P00012000 P 08/21/15 12.0 0.38 0.43
RIG 150821P00012500 P 08/21/15 12.5 0.53 0.59
RIG 150821P00013000 P 08/21/15 13.0 0.74 0.79
RIG 150821P00013500 P 08/21/15 13.5 1.00 1.05
RIG 150821P00014000 P 08/21/15 14.0 1.29 1.37
RIG 150821P00014500 P 08/21/15 14.5 1.63 1.78
RIG 150821P00015000 P 08/21/15 15.0 2.06 2.14
RIG 150821P00015500 P 08/21/15 15.5 2.19 2.66
RIG 150821P00016000 P 08/21/15 16.0 2.83 3.05
RIG 150821P00016500 P 08/21/15 16.5 3.30 3.60
RIG 150821P00017000 P 08/21/15 17.0 3.85 4.10
RIG 150821P00017500 P 08/21/15 17.5 4.10 4.55
RIG 150821P00018000 P 08/21/15 18.0 4.65 5.05
RIG 150821P00018500 P 08/21/15 18.5 4.50 5.55
RIG 150821P00019000 P 08/21/15 19.0 5.50 6.05
RIG 150821P00019500 P 08/21/15 19.5 6.10 6.55
RIG 150821P00020000 P 08/21/15 20.0 6.80 7.05
RIG 150821P00020500 P 08/21/15 20.5 7.10 7.55
RIG 150821P00021000 P 08/21/15 21.0 7.65 8.05
RIG 150821P00021500 P 08/21/15 21.5 7.85 8.55
RIG 150821P00022000 P 08/21/15 22.0 8.35 9.05
RIG 150821P00022500 P 08/21/15 22.5 8.90 9.55
RIG 150821P00023000 P 08/21/15 23.0 9.40 10.05
RIG 150821P00023500 P 08/21/15 23.5 9.90 10.60
RIG 150821P00024000 P 08/21/15 24.0 10.65 11.05
RIG 150821P00024500 P 08/21/15 24.5 10.90 11.60
RIG 150821P00025000 P 08/21/15 25.0 11.55 12.05
RIG 150821P00025500 P 08/21/15 25.5 11.60 12.55
RIG 150821P00026000 P 08/21/15 26.0 12.40 13.05
RIG 150821P00027000 P 08/21/15 27.0 13.50 14.05
RIG 150821P00028000 P 08/21/15 28.0 14.45 15.05
RIG 150821P00029000 P 08/21/15 29.0 14.95 16.05
RIG 150821P00030000 P 08/21/15 30.0 16.20 17.05
RIG 150821P00031000 P 08/21/15 31.0 16.95 18.05
RIG 150821P00032000 P 08/21/15 32.0 17.95 19.05
RIG 150821P00033000 P 08/21/15 33.0 18.95 20.05
RIG 150821P00034000 P 08/21/15 34.0 19.95 21.05
RIG 150821P00035000 P 08/21/15 35.0 21.50 22.05
RIG 150821P00036000 P 08/21/15 36.0 21.95 23.05
RIG 150821P00037000 P 08/21/15 37.0 22.95 24.05
RIG 150828C00006000 C 08/28/15 6.0 7.10 7.75
RIG 150828C00007000 C 08/28/15 7.0 6.05 7.00
RIG 150828C00007500 C 08/28/15 7.5 5.60 6.25
RIG 150828C00008000 C 08/28/15 8.0 5.05 5.70
RIG 150828C00008500 C 08/28/15 8.5 4.60 5.20
RIG 150828C00009000 C 08/28/15 9.0 4.05 4.55
RIG 150828C00009500 C 08/28/15 9.5 3.60 4.15
RIG 150828C00010000 C 08/28/15 10.0 3.15 3.85
RIG 150828C00010500 C 08/28/15 10.5 2.69 4.00
RIG 150828C00011000 C 08/28/15 11.0 2.25 2.99
RIG 150828C00011500 C 08/28/15 11.5 1.85 3.05
RIG 150828C00012000 C 08/28/15 12.0 1.49 2.26
RIG 150828C00012500 C 08/28/15 12.5 1.16 1.43
RIG 150828C00013000 C 08/28/15 13.0 0.94 1.14
RIG 150828C00013500 C 08/28/15 13.5 0.72 0.81
RIG 150828C00014000 C 08/28/15 14.0 0.53 0.61
RIG 150828C00014500 C 08/28/15 14.5 0.37 0.46
RIG 150828C00015000 C 08/28/15 15.0 0.27 0.37
RIG 150828C00015500 C 08/28/15 15.5 0.18 0.27
RIG 150828C00016000 C 08/28/15 16.0 0.13 0.19
RIG 150828C00016500 C 08/28/15 16.5 0.09 0.16
RIG 150828C00017000 C 08/28/15 17.0 0.06 0.13
RIG 150828C00017500 C 08/28/15 17.5 0.03 0.27
RIG 150828C00018000 C 08/28/15 18.0 0.01 0.23
RIG 150828C00018500 C 08/28/15 18.5 0.02 0.23
RIG 150828C00019000 C 08/28/15 19.0 0.02 0.16
RIG 150828C00019500 C 08/28/15 19.5 0.00 0.21
RIG 150828C00020000 C 08/28/15 20.0 0.01 0.13
RIG 150828C00020500 C 08/28/15 20.5 0.00 0.21
RIG 150828C00021000 C 08/28/15 21.0 0.00 0.21
RIG 150828C00021500 C 08/28/15 21.5 0.00 0.21
RIG 150828C00022000 C 08/28/15 22.0 0.00 0.20
RIG 150828C00022500 C 08/28/15 22.5 0.00 0.41
RIG 150828C00023000 C 08/28/15 23.0 0.00 0.21
RIG 150828C00023500 C 08/28/15 23.5 0.00 0.21
RIG 150828C00024000 C 08/28/15 24.0 0.00 0.21
RIG 150828C00024500 C 08/28/15 24.5 0.00 0.21
RIG 150828P00006000 P 08/28/15 6.0 0.00 0.17
RIG 150828P00007000 P 08/28/15 7.0 0.00 0.21
RIG 150828P00007500 P 08/28/15 7.5 0.00 0.21
RIG 150828P00008000 P 08/28/15 8.0 0.00 0.22
RIG 150828P00008500 P 08/28/15 8.5 0.00 0.25
RIG 150828P00009000 P 08/28/15 9.0 0.00 0.22
RIG 150828P00009500 P 08/28/15 9.5 0.01 0.24
RIG 150828P00010000 P 08/28/15 10.0 0.02 0.27
RIG 150828P00010500 P 08/28/15 10.5 0.03 0.28
RIG 150828P00011000 P 08/28/15 11.0 0.17 0.34
RIG 150828P00011500 P 08/28/15 11.5 0.32 0.43
RIG 150828P00012000 P 08/28/15 12.0 0.43 0.61
RIG 150828P00012500 P 08/28/15 12.5 0.65 0.75
RIG 150828P00013000 P 08/28/15 13.0 0.81 0.98
RIG 150828P00013500 P 08/28/15 13.5 1.09 1.25
RIG 150828P00014000 P 08/28/15 14.0 1.43 1.57
RIG 150828P00014500 P 08/28/15 14.5 1.26 1.97
RIG 150828P00015000 P 08/28/15 15.0 2.05 2.30
RIG 150828P00015500 P 08/28/15 15.5 2.32 2.81
RIG 150828P00016000 P 08/28/15 16.0 2.58 3.25
RIG 150828P00016500 P 08/28/15 16.5 3.30 3.70
RIG 150828P00017000 P 08/28/15 17.0 3.80 4.20
RIG 150828P00017500 P 08/28/15 17.5 3.90 4.70
RIG 150828P00018000 P 08/28/15 18.0 4.40 5.15
RIG 150828P00018500 P 08/28/15 18.5 4.85 5.70
RIG 150828P00019000 P 08/28/15 19.0 5.40 6.15
RIG 150828P00019500 P 08/28/15 19.5 5.85 6.65
RIG 150828P00020000 P 08/28/15 20.0 6.45 7.15
RIG 150828P00020500 P 08/28/15 20.5 6.75 7.70
RIG 150828P00021000 P 08/28/15 21.0 7.25 8.15
RIG 150828P00021500 P 08/28/15 21.5 7.95 8.65
RIG 150828P00022000 P 08/28/15 22.0 8.45 9.15
RIG 150828P00022500 P 08/28/15 22.5 8.95 9.65
RIG 150828P00023000 P 08/28/15 23.0 9.45 10.15
RIG 150828P00023500 P 08/28/15 23.5 9.95 10.65
RIG 150828P00024000 P 08/28/15 24.0 10.60 11.20
RIG 150828P00024500 P 08/28/15 24.5 10.90 11.95
RIG 150904C00005000 C 09/04/15 5.0 8.10 8.80
RIG 150904C00006000 C 09/04/15 6.0 7.00 7.70
RIG 150904C00006500 C 09/04/15 6.5 6.55 7.25
RIG 150904C00007000 C 09/04/15 7.0 6.05 6.95
RIG 150904C00007500 C 09/04/15 7.5 5.55 6.30
RIG 150904C00008000 C 09/04/15 8.0 5.05 5.65
RIG 150904C00008500 C 09/04/15 8.5 4.55 5.15
RIG 150904C00009000 C 09/04/15 9.0 4.05 4.55
RIG 150904C00009500 C 09/04/15 9.5 3.60 4.05
RIG 150904C00010000 C 09/04/15 10.0 3.15 3.80
RIG 150904C00010500 C 09/04/15 10.5 2.52 4.00
RIG 150904C00011000 C 09/04/15 11.0 2.15 3.05
RIG 150904C00011500 C 09/04/15 11.5 1.89 3.10
RIG 150904C00012000 C 09/04/15 12.0 1.54 2.32
RIG 150904C00012500 C 09/04/15 12.5 1.24 2.16
RIG 150904C00013000 C 09/04/15 13.0 0.93 1.26
RIG 150904C00013500 C 09/04/15 13.5 0.73 0.88
RIG 150904C00014000 C 09/04/15 14.0 0.49 0.83
RIG 150904C00014500 C 09/04/15 14.5 0.29 0.64
RIG 150904C00015000 C 09/04/15 15.0 0.29 0.37
RIG 150904C00015500 C 09/04/15 15.5 0.16 0.37
RIG 150904C00016000 C 09/04/15 16.0 0.14 0.41
RIG 150904C00016500 C 09/04/15 16.5 0.11 0.18
RIG 150904C00017000 C 09/04/15 17.0 0.08 0.14
RIG 150904C00017500 C 09/04/15 17.5 0.07 0.13
RIG 150904C00018000 C 09/04/15 18.0 0.04 0.13
RIG 150904C00018500 C 09/04/15 18.5 0.03 0.13
RIG 150904C00019000 C 09/04/15 19.0 0.02 0.16
RIG 150904C00019500 C 09/04/15 19.5 0.01 0.26
RIG 150904C00020000 C 09/04/15 20.0 0.01 0.18
RIG 150904C00020500 C 09/04/15 20.5 0.00 0.22
RIG 150904C00021000 C 09/04/15 21.0 0.00 0.16
RIG 150904C00021500 C 09/04/15 21.5 0.00 0.21
RIG 150904C00022000 C 09/04/15 22.0 0.00 0.21
RIG 150904C00022500 C 09/04/15 22.5 0.00 0.21
RIG 150904C00023000 C 09/04/15 23.0 0.00 0.21
RIG 150904C00023500 C 09/04/15 23.5 0.00 0.21
RIG 150904C00024000 C 09/04/15 24.0 0.00 0.20
RIG 150904C00024500 C 09/04/15 24.5 0.00 0.20
RIG 150904P00005000 P 09/04/15 5.0 0.00 0.20
RIG 150904P00006000 P 09/04/15 6.0 0.00 0.21
RIG 150904P00006500 P 09/04/15 6.5 0.00 0.21
RIG 150904P00007000 P 09/04/15 7.0 0.00 0.20
RIG 150904P00007500 P 09/04/15 7.5 0.00 0.23
RIG 150904P00008000 P 09/04/15 8.0 0.00 0.24
RIG 150904P00008500 P 09/04/15 8.5 0.01 0.25
RIG 150904P00009000 P 09/04/15 9.0 0.01 0.25
RIG 150904P00009500 P 09/04/15 9.5 0.02 0.27
RIG 150904P00010000 P 09/04/15 10.0 0.05 0.31
RIG 150904P00010500 P 09/04/15 10.5 0.09 0.35
RIG 150904P00011000 P 09/04/15 11.0 0.14 0.41
RIG 150904P00011500 P 09/04/15 11.5 0.38 0.51
RIG 150904P00012000 P 09/04/15 12.0 0.50 0.67
RIG 150904P00012500 P 09/04/15 12.5 0.68 0.85
RIG 150904P00013000 P 09/04/15 13.0 0.94 1.09
RIG 150904P00013500 P 09/04/15 13.5 1.18 1.39
RIG 150904P00014000 P 09/04/15 14.0 1.45 1.74
RIG 150904P00014500 P 09/04/15 14.5 1.69 2.21
RIG 150904P00015000 P 09/04/15 15.0 2.08 2.48
RIG 150904P00015500 P 09/04/15 15.5 2.34 2.84
RIG 150904P00016000 P 09/04/15 16.0 2.56 3.35
RIG 150904P00016500 P 09/04/15 16.5 3.30 3.80
RIG 150904P00017000 P 09/04/15 17.0 3.80 4.25
RIG 150904P00017500 P 09/04/15 17.5 3.85 4.75
RIG 150904P00018000 P 09/04/15 18.0 4.35 5.25
RIG 150904P00018500 P 09/04/15 18.5 4.85 5.75
RIG 150904P00019000 P 09/04/15 19.0 5.35 6.45
RIG 150904P00019500 P 09/04/15 19.5 5.95 6.70
RIG 150904P00020000 P 09/04/15 20.0 6.45 7.25
RIG 150904P00020500 P 09/04/15 20.5 6.90 7.70
RIG 150904P00021000 P 09/04/15 21.0 7.35 8.75
RIG 150904P00021500 P 09/04/15 21.5 7.75 8.75
RIG 150904P00022000 P 09/04/15 22.0 8.35 9.25
RIG 150904P00022500 P 09/04/15 22.5 8.85 9.75
RIG 150904P00023000 P 09/04/15 23.0 9.35 10.30
RIG 150904P00023500 P 09/04/15 23.5 9.90 10.75
RIG 150904P00024000 P 09/04/15 24.0 10.60 11.40
RIG 150904P00024500 P 09/04/15 24.5 10.95 11.95
RIG 150911C00006000 C 09/11/15 6.0 7.10 7.70
RIG 150911C00007000 C 09/11/15 7.0 5.90 6.70
RIG 150911C00007500 C 09/11/15 7.5 5.40 6.20
RIG 150911C00008000 C 09/11/15 8.0 5.10 5.65
RIG 150911C00008500 C 09/11/15 8.5 4.60 5.15
RIG 150911C00009000 C 09/11/15 9.0 4.10 4.55
RIG 150911C00009500 C 09/11/15 9.5 3.60 4.15
RIG 150911C00010000 C 09/11/15 10.0 3.15 3.90
RIG 150911C00010500 C 09/11/15 10.5 2.75 3.25
RIG 150911C00011000 C 09/11/15 11.0 2.35 2.94
RIG 150911C00011500 C 09/11/15 11.5 1.98 3.15
RIG 150911C00012000 C 09/11/15 12.0 1.59 2.15
RIG 150911C00012500 C 09/11/15 12.5 1.06 2.21
RIG 150911C00013000 C 09/11/15 13.0 1.01 1.37
RIG 150911C00013500 C 09/11/15 13.5 0.84 0.94
RIG 150911C00014000 C 09/11/15 14.0 0.62 0.84
RIG 150911C00014500 C 09/11/15 14.5 0.47 0.57
RIG 150911C00015000 C 09/11/15 15.0 0.37 0.48
RIG 150911C00015500 C 09/11/15 15.5 0.27 0.46
RIG 150911C00016000 C 09/11/15 16.0 0.21 0.42
RIG 150911C00016500 C 09/11/15 16.5 0.16 0.30
RIG 150911C00017000 C 09/11/15 17.0 0.04 0.29
RIG 150911C00017500 C 09/11/15 17.5 0.03 0.23
RIG 150911C00018000 C 09/11/15 18.0 0.06 0.18
RIG 150911C00018500 C 09/11/15 18.5 0.01 0.27
RIG 150911C00019000 C 09/11/15 19.0 0.02 0.20
RIG 150911C00019500 C 09/11/15 19.5 0.02 0.24
RIG 150911C00020000 C 09/11/15 20.0 0.02 0.16
RIG 150911C00020500 C 09/11/15 20.5 0.01 0.22
RIG 150911C00021000 C 09/11/15 21.0 0.00 0.15
RIG 150911C00021500 C 09/11/15 21.5 0.00 0.21
RIG 150911C00022000 C 09/11/15 22.0 0.00 0.21
RIG 150911C00022500 C 09/11/15 22.5 0.00 0.21
RIG 150911C00023000 C 09/11/15 23.0 0.00 0.21
RIG 150911C00023500 C 09/11/15 23.5 0.00 0.21
RIG 150911C00024000 C 09/11/15 24.0 0.00 0.21
RIG 150911C00024500 C 09/11/15 24.5 0.00 0.20
RIG 150911P00006000 P 09/11/15 6.0 0.00 0.21
RIG 150911P00007000 P 09/11/15 7.0 0.00 0.23
RIG 150911P00007500 P 09/11/15 7.5 0.00 0.24
RIG 150911P00008000 P 09/11/15 8.0 0.00 0.25
RIG 150911P00008500 P 09/11/15 8.5 0.01 0.27
RIG 150911P00009000 P 09/11/15 9.0 0.02 0.30
RIG 150911P00009500 P 09/11/15 9.5 0.04 0.37
RIG 150911P00010000 P 09/11/15 10.0 0.07 0.34
RIG 150911P00010500 P 09/11/15 10.5 0.11 0.47
RIG 150911P00011000 P 09/11/15 11.0 0.23 0.45
RIG 150911P00011500 P 09/11/15 11.5 0.42 0.59
RIG 150911P00012000 P 09/11/15 12.0 0.59 0.74
RIG 150911P00012500 P 09/11/15 12.5 0.79 0.93
RIG 150911P00013000 P 09/11/15 13.0 0.99 1.17
RIG 150911P00013500 P 09/11/15 13.5 1.18 1.41
RIG 150911P00014000 P 09/11/15 14.0 1.43 1.76
RIG 150911P00014500 P 09/11/15 14.5 1.69 2.12
RIG 150911P00015000 P 09/11/15 15.0 2.16 2.52
RIG 150911P00015500 P 09/11/15 15.5 2.30 2.93
RIG 150911P00016000 P 09/11/15 16.0 2.56 3.35
RIG 150911P00016500 P 09/11/15 16.5 3.00 3.90
RIG 150911P00017000 P 09/11/15 17.0 3.80 4.30
RIG 150911P00017500 P 09/11/15 17.5 4.05 4.80
RIG 150911P00018000 P 09/11/15 18.0 4.35 5.25
RIG 150911P00018500 P 09/11/15 18.5 4.85 6.00
RIG 150911P00019000 P 09/11/15 19.0 5.35 6.30
RIG 150911P00019500 P 09/11/15 19.5 6.05 6.90
RIG 150911P00020000 P 09/11/15 20.0 6.55 7.35
RIG 150911P00020500 P 09/11/15 20.5 6.85 7.90
RIG 150911P00021000 P 09/11/15 21.0 7.50 8.40
RIG 150911P00021500 P 09/11/15 21.5 7.85 8.90
RIG 150911P00022000 P 09/11/15 22.0 8.35 9.25
RIG 150911P00022500 P 09/11/15 22.5 8.85 9.80
RIG 150911P00023000 P 09/11/15 23.0 9.55 10.30
RIG 150911P00023500 P 09/11/15 23.5 9.85 10.80
RIG 150911P00024000 P 09/11/15 24.0 10.60 12.40
RIG 150911P00024500 P 09/11/15 24.5 10.90 11.90
RIG 150918C00006000 C 09/18/15 6.0 7.15 7.35
RIG 150918C00007000 C 09/18/15 7.0 6.15 6.35
RIG 150918C00008000 C 09/18/15 8.0 5.20 5.35
RIG 150918C00009000 C 09/18/15 9.0 4.20 4.40
RIG 150918C00010000 C 09/18/15 10.0 3.25 3.50
RIG 150918C00011000 C 09/18/15 11.0 2.41 2.72
RIG 150918C00012000 C 09/18/15 12.0 1.67 1.95
RIG 150918C00013000 C 09/18/15 13.0 1.14 1.32
RIG 150918C00014000 C 09/18/15 14.0 0.73 0.76
RIG 150918C00015000 C 09/18/15 15.0 0.43 0.47
RIG 150918C00016000 C 09/18/15 16.0 0.23 0.34
RIG 150918C00017000 C 09/18/15 17.0 0.12 0.18
RIG 150918C00018000 C 09/18/15 18.0 0.06 0.13
RIG 150918C00019000 C 09/18/15 19.0 0.04 0.09
RIG 150918C00020000 C 09/18/15 20.0 0.02 0.07
RIG 150918C00021000 C 09/18/15 21.0 0.01 0.06
RIG 150918C00022000 C 09/18/15 22.0 0.01 0.05
RIG 150918C00023000 C 09/18/15 23.0 0.00 0.05
RIG 150918C00024000 C 09/18/15 24.0 0.00 0.05
RIG 150918P00006000 P 09/18/15 6.0 0.00 0.06
RIG 150918P00007000 P 09/18/15 7.0 0.01 0.10
RIG 150918P00008000 P 09/18/15 8.0 0.05 0.13
RIG 150918P00009000 P 09/18/15 9.0 0.10 0.21
RIG 150918P00010000 P 09/18/15 10.0 0.26 0.29
RIG 150918P00011000 P 09/18/15 11.0 0.39 0.50
RIG 150918P00012000 P 09/18/15 12.0 0.68 0.79
RIG 150918P00013000 P 09/18/15 13.0 1.15 1.21
RIG 150918P00014000 P 09/18/15 14.0 1.69 1.80
RIG 150918P00015000 P 09/18/15 15.0 2.24 2.52
RIG 150918P00016000 P 09/18/15 16.0 3.05 3.35
RIG 150918P00017000 P 09/18/15 17.0 4.05 4.25
RIG 150918P00018000 P 09/18/15 18.0 4.85 5.20
RIG 150918P00019000 P 09/18/15 19.0 5.85 6.15
RIG 150918P00020000 P 09/18/15 20.0 6.85 7.15
RIG 150918P00021000 P 09/18/15 21.0 7.80 8.15
RIG 150918P00022000 P 09/18/15 22.0 8.80 9.20
RIG 150918P00023000 P 09/18/15 23.0 9.80 10.20
RIG 150918P00024000 P 09/18/15 24.0 10.80 11.20
RIG 151120C00003000 C 11/20/15 3.0 10.15 10.40
RIG 151120C00004000 C 11/20/15 4.0 9.15 9.35
RIG 151120C00005000 C 11/20/15 5.0 8.15 8.35
RIG 151120C00006000 C 11/20/15 6.0 7.20 7.35
RIG 151120C00007000 C 11/20/15 7.0 6.20 6.40
RIG 151120C00008000 C 11/20/15 8.0 5.20 5.50
RIG 151120C00009000 C 11/20/15 9.0 4.30 4.65
RIG 151120C00010000 C 11/20/15 10.0 3.55 3.85
RIG 151120C00011000 C 11/20/15 11.0 2.78 3.15
RIG 151120C00012000 C 11/20/15 12.0 2.18 2.46
RIG 151120C00013000 C 11/20/15 13.0 1.67 1.97
RIG 151120C00014000 C 11/20/15 14.0 1.26 1.39
RIG 151120C00015000 C 11/20/15 15.0 0.90 1.02
RIG 151120C00016000 C 11/20/15 16.0 0.62 0.79
RIG 151120C00017000 C 11/20/15 17.0 0.45 0.56
RIG 151120C00018000 C 11/20/15 18.0 0.32 0.47
RIG 151120C00019000 C 11/20/15 19.0 0.22 0.35
RIG 151120C00020000 C 11/20/15 20.0 0.15 0.21
RIG 151120C00021000 C 11/20/15 21.0 0.09 0.20
RIG 151120C00022000 C 11/20/15 22.0 0.05 0.16
RIG 151120C00023000 C 11/20/15 23.0 0.02 0.13
RIG 151120C00024000 C 11/20/15 24.0 0.02 0.10
RIG 151120C00025000 C 11/20/15 25.0 0.01 0.08
RIG 151120C00026000 C 11/20/15 26.0 0.01 0.07
RIG 151120C00027000 C 11/20/15 27.0 0.00 0.07
RIG 151120C00028000 C 11/20/15 28.0 0.00 0.06
RIG 151120C00029000 C 11/20/15 29.0 0.00 0.06
RIG 151120C00030000 C 11/20/15 30.0 0.00 0.06
RIG 151120C00031000 C 11/20/15 31.0 0.00 0.06
RIG 151120C00032000 C 11/20/15 32.0 0.00 0.05
RIG 151120C00033000 C 11/20/15 33.0 0.00 0.05
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.07
RIG 151120P00004000 P 11/20/15 4.0 0.01 0.10
RIG 151120P00005000 P 11/20/15 5.0 0.04 0.15
RIG 151120P00006000 P 11/20/15 6.0 0.08 0.21
RIG 151120P00007000 P 11/20/15 7.0 0.16 0.29
RIG 151120P00008000 P 11/20/15 8.0 0.27 0.41
RIG 151120P00009000 P 11/20/15 9.0 0.43 0.57
RIG 151120P00010000 P 11/20/15 10.0 0.74 0.79
RIG 151120P00011000 P 11/20/15 11.0 0.96 1.11
RIG 151120P00012000 P 11/20/15 12.0 1.33 1.51
RIG 151120P00013000 P 11/20/15 13.0 1.90 1.93
RIG 151120P00014000 P 11/20/15 14.0 2.37 2.58
RIG 151120P00015000 P 11/20/15 15.0 3.00 3.25
RIG 151120P00016000 P 11/20/15 16.0 3.65 4.00
RIG 151120P00017000 P 11/20/15 17.0 4.40 4.80
RIG 151120P00018000 P 11/20/15 18.0 5.25 5.70
RIG 151120P00019000 P 11/20/15 19.0 6.15 6.55
RIG 151120P00020000 P 11/20/15 20.0 7.05 7.55
RIG 151120P00021000 P 11/20/15 21.0 8.00 8.45
RIG 151120P00022000 P 11/20/15 22.0 8.95 9.45
RIG 151120P00023000 P 11/20/15 23.0 9.95 10.45
RIG 151120P00024000 P 11/20/15 24.0 10.95 11.45
RIG 151120P00025000 P 11/20/15 25.0 11.95 12.45
RIG 151120P00026000 P 11/20/15 26.0 12.95 13.45
RIG 151120P00027000 P 11/20/15 27.0 13.95 14.45
RIG 151120P00028000 P 11/20/15 28.0 14.95 15.50
RIG 151120P00029000 P 11/20/15 29.0 15.90 16.45
RIG 151120P00030000 P 11/20/15 30.0 16.90 17.50
RIG 151120P00031000 P 11/20/15 31.0 17.90 18.50
RIG 151120P00032000 P 11/20/15 32.0 18.90 19.50
RIG 151120P00033000 P 11/20/15 33.0 19.90 20.40
RIG 160115C00003000 C 01/15/16 3.0 10.15 10.30
RIG 160115C00004000 C 01/15/16 4.0 9.15 9.40
RIG 160115C00005000 C 01/15/16 5.0 8.15 8.35
RIG 160115C00006000 C 01/15/16 6.0 7.15 7.35
RIG 160115C00007000 C 01/15/16 7.0 6.20 6.45
RIG 160115C00008000 C 01/15/16 8.0 5.30 5.60
RIG 160115C00009000 C 01/15/16 9.0 4.40 4.80
RIG 160115C00010000 C 01/15/16 10.0 3.70 4.05
RIG 160115C00011000 C 01/15/16 11.0 3.00 3.25
RIG 160115C00012000 C 01/15/16 12.0 2.45 2.68
RIG 160115C00013000 C 01/15/16 13.0 1.96 2.08
RIG 160115C00014000 C 01/15/16 14.0 1.51 1.68
RIG 160115C00015000 C 01/15/16 15.0 1.17 1.26
RIG 160115C00016000 C 01/15/16 16.0 0.89 0.99
RIG 160115C00017000 C 01/15/16 17.0 0.67 0.78
RIG 160115C00018000 C 01/15/16 18.0 0.50 0.65
RIG 160115C00019000 C 01/15/16 19.0 0.36 0.55
RIG 160115C00020000 C 01/15/16 20.0 0.30 0.33
RIG 160115C00021000 C 01/15/16 21.0 0.18 0.33
RIG 160115C00022000 C 01/15/16 22.0 0.15 0.26
RIG 160115C00023000 C 01/15/16 23.0 0.10 0.21
RIG 160115C00024000 C 01/15/16 24.0 0.04 0.17
RIG 160115C00025000 C 01/15/16 25.0 0.08 0.13
RIG 160115C00026000 C 01/15/16 26.0 0.05 0.11
RIG 160115C00027000 C 01/15/16 27.0 0.01 0.10
RIG 160115C00028000 C 01/15/16 28.0 0.05 0.08
RIG 160115C00029000 C 01/15/16 29.0 0.01 0.07
RIG 160115C00030000 C 01/15/16 30.0 0.04 0.07
RIG 160115C00031000 C 01/15/16 31.0 0.00 0.07
RIG 160115C00032000 C 01/15/16 32.0 0.00 0.06
RIG 160115C00033000 C 01/15/16 33.0 0.00 0.06
RIG 160115C00034000 C 01/15/16 34.0 0.00 0.06
RIG 160115C00035000 C 01/15/16 35.0 0.00 0.05
RIG 160115C00036000 C 01/15/16 36.0 0.00 0.06
RIG 160115C00037000 C 01/15/16 37.0 0.00 0.05
RIG 160115C00038000 C 01/15/16 38.0 0.00 0.05
RIG 160115C00039000 C 01/15/16 39.0 0.00 0.05
RIG 160115C00040000 C 01/15/16 40.0 0.01 0.05
RIG 160115C00043000 C 01/15/16 43.0 0.00 0.05
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.05
RIG 160115C00047000 C 01/15/16 47.0 0.00 0.04
RIG 160115C00050000 C 01/15/16 50.0 0.00 0.04
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.04
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.04
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.04
RIG 160115C00060000 C 01/15/16 60.0 0.01 0.04
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.04
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.04
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.04
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.04
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 160115P00003000 P 01/15/16 3.0 0.01 0.10
RIG 160115P00004000 P 01/15/16 4.0 0.04 0.18
RIG 160115P00005000 P 01/15/16 5.0 0.11 0.18
RIG 160115P00006000 P 01/15/16 6.0 0.18 0.33
RIG 160115P00007000 P 01/15/16 7.0 0.31 0.46
RIG 160115P00008000 P 01/15/16 8.0 0.48 0.62
RIG 160115P00009000 P 01/15/16 9.0 0.69 0.82
RIG 160115P00010000 P 01/15/16 10.0 0.97 1.11
RIG 160115P00011000 P 01/15/16 11.0 1.33 1.47
RIG 160115P00012000 P 01/15/16 12.0 1.82 1.89
RIG 160115P00013000 P 01/15/16 13.0 2.26 2.39
RIG 160115P00014000 P 01/15/16 14.0 2.82 3.05
RIG 160115P00015000 P 01/15/16 15.0 3.50 3.65
RIG 160115P00016000 P 01/15/16 16.0 4.10 4.40
RIG 160115P00017000 P 01/15/16 17.0 4.95 5.20
RIG 160115P00018000 P 01/15/16 18.0 5.55 6.00
RIG 160115P00019000 P 01/15/16 19.0 6.70 6.85
RIG 160115P00020000 P 01/15/16 20.0 7.55 7.75
RIG 160115P00021000 P 01/15/16 21.0 8.40 8.75
RIG 160115P00022000 P 01/15/16 22.0 9.15 9.65
RIG 160115P00023000 P 01/15/16 23.0 10.40 10.60
RIG 160115P00024000 P 01/15/16 24.0 11.05 11.65
RIG 160115P00025000 P 01/15/16 25.0 12.05 12.50
RIG 160115P00026000 P 01/15/16 26.0 13.05 13.55
RIG 160115P00027000 P 01/15/16 27.0 14.05 14.65
RIG 160115P00028000 P 01/15/16 28.0 15.05 15.55
RIG 160115P00029000 P 01/15/16 29.0 16.05 16.50
RIG 160115P00030000 P 01/15/16 30.0 17.05 17.50
RIG 160115P00031000 P 01/15/16 31.0 18.05 18.55
RIG 160115P00032000 P 01/15/16 32.0 19.05 19.60
RIG 160115P00033000 P 01/15/16 33.0 20.30 20.60
RIG 160115P00034000 P 01/15/16 34.0 21.00 21.50
RIG 160115P00035000 P 01/15/16 35.0 22.00 22.55
RIG 160115P00036000 P 01/15/16 36.0 23.00 23.65
RIG 160115P00037000 P 01/15/16 37.0 23.95 24.55
RIG 160115P00038000 P 01/15/16 38.0 25.00 25.60
RIG 160115P00039000 P 01/15/16 39.0 26.00 26.55
RIG 160115P00040000 P 01/15/16 40.0 27.05 27.50
RIG 160115P00043000 P 01/15/16 43.0 30.00 30.50
RIG 160115P00045000 P 01/15/16 45.0 31.95 32.60
RIG 160115P00047000 P 01/15/16 47.0 33.95 34.60
RIG 160115P00050000 P 01/15/16 50.0 36.95 37.60
RIG 160115P00052500 P 01/15/16 52.5 39.45 40.10
RIG 160115P00055000 P 01/15/16 55.0 41.95 42.55
RIG 160115P00057500 P 01/15/16 57.5 44.45 45.05
RIG 160115P00060000 P 01/15/16 60.0 46.95 47.55
RIG 160115P00062500 P 01/15/16 62.5 49.45 50.05
RIG 160115P00065000 P 01/15/16 65.0 51.95 52.55
RIG 160115P00070000 P 01/15/16 70.0 56.95 57.55
RIG 160115P00075000 P 01/15/16 75.0 61.90 62.50
RIG 160115P00080000 P 01/15/16 80.0 66.90 67.40
RIG 160115P00085000 P 01/15/16 85.0 71.90 72.50
RIG 160219C00003000 C 02/19/16 3.0 10.10 10.40
RIG 160219C00004000 C 02/19/16 4.0 9.10 9.35
RIG 160219C00005000 C 02/19/16 5.0 8.15 8.40
RIG 160219C00006000 C 02/19/16 6.0 7.20 7.40
RIG 160219C00007000 C 02/19/16 7.0 6.20 6.50
RIG 160219C00008000 C 02/19/16 8.0 5.35 5.70
RIG 160219C00009000 C 02/19/16 9.0 4.55 4.90
RIG 160219C00010000 C 02/19/16 10.0 3.80 4.20
RIG 160219C00011000 C 02/19/16 11.0 3.15 3.55
RIG 160219C00012000 C 02/19/16 12.0 2.60 2.96
RIG 160219C00013000 C 02/19/16 13.0 2.10 2.39
RIG 160219C00014000 C 02/19/16 14.0 1.72 1.89
RIG 160219C00015000 C 02/19/16 15.0 1.26 1.59
RIG 160219C00016000 C 02/19/16 16.0 1.00 1.25
RIG 160219C00017000 C 02/19/16 17.0 0.80 0.98
RIG 160219C00018000 C 02/19/16 18.0 0.61 0.85
RIG 160219C00019000 C 02/19/16 19.0 0.48 0.67
RIG 160219C00020000 C 02/19/16 20.0 0.36 0.53
RIG 160219C00021000 C 02/19/16 21.0 0.26 0.42
RIG 160219C00022000 C 02/19/16 22.0 0.18 0.34
RIG 160219C00023000 C 02/19/16 23.0 0.13 0.27
RIG 160219C00024000 C 02/19/16 24.0 0.09 0.23
RIG 160219C00025000 C 02/19/16 25.0 0.06 0.20
RIG 160219C00026000 C 02/19/16 26.0 0.07 0.15
RIG 160219C00027000 C 02/19/16 27.0 0.02 0.13
RIG 160219C00028000 C 02/19/16 28.0 0.02 0.11
RIG 160219C00029000 C 02/19/16 29.0 0.02 0.09
RIG 160219C00030000 C 02/19/16 30.0 0.01 0.08
RIG 160219C00031000 C 02/19/16 31.0 0.01 0.07
RIG 160219C00032000 C 02/19/16 32.0 0.00 0.07
RIG 160219C00033000 C 02/19/16 33.0 0.00 0.07
RIG 160219P00003000 P 02/19/16 3.0 0.03 0.13
RIG 160219P00004000 P 02/19/16 4.0 0.08 0.20
RIG 160219P00005000 P 02/19/16 5.0 0.15 0.30
RIG 160219P00006000 P 02/19/16 6.0 0.26 0.41
RIG 160219P00007000 P 02/19/16 7.0 0.41 0.57
RIG 160219P00008000 P 02/19/16 8.0 0.60 0.73
RIG 160219P00009000 P 02/19/16 9.0 0.85 0.99
RIG 160219P00010000 P 02/19/16 10.0 1.15 1.31
RIG 160219P00011000 P 02/19/16 11.0 1.51 1.70
RIG 160219P00012000 P 02/19/16 12.0 1.93 2.14
RIG 160219P00013000 P 02/19/16 13.0 2.50 2.65
RIG 160219P00014000 P 02/19/16 14.0 2.99 3.25
RIG 160219P00015000 P 02/19/16 15.0 3.60 3.95
RIG 160219P00016000 P 02/19/16 16.0 4.25 4.65
RIG 160219P00017000 P 02/19/16 17.0 5.00 5.40
RIG 160219P00018000 P 02/19/16 18.0 5.75 6.20
RIG 160219P00019000 P 02/19/16 19.0 6.55 7.05
RIG 160219P00020000 P 02/19/16 20.0 7.45 7.95
RIG 160219P00021000 P 02/19/16 21.0 8.30 8.85
RIG 160219P00022000 P 02/19/16 22.0 9.25 9.80
RIG 160219P00023000 P 02/19/16 23.0 10.20 10.70
RIG 160219P00024000 P 02/19/16 24.0 11.15 11.75
RIG 160219P00025000 P 02/19/16 25.0 12.15 12.70
RIG 160219P00026000 P 02/19/16 26.0 13.10 13.70
RIG 160219P00027000 P 02/19/16 27.0 14.10 14.70
RIG 160219P00028000 P 02/19/16 28.0 15.10 15.60
RIG 160219P00029000 P 02/19/16 29.0 16.10 16.65
RIG 160219P00030000 P 02/19/16 30.0 17.10 17.65
RIG 160219P00031000 P 02/19/16 31.0 18.10 18.65
RIG 160219P00032000 P 02/19/16 32.0 19.05 19.65
RIG 160219P00033000 P 02/19/16 33.0 20.05 20.60
RIG 170120C00003000 C 01/20/17 3.0 10.05 10.50
RIG 170120C00005000 C 01/20/17 5.0 7.95 8.60
RIG 170120C00008000 C 01/20/17 8.0 5.95 6.50
RIG 170120C00010000 C 01/20/17 10.0 4.75 4.90
RIG 170120C00013000 C 01/20/17 13.0 3.20 3.85
RIG 170120C00015000 C 01/20/17 15.0 2.55 2.81
RIG 170120C00018000 C 01/20/17 18.0 1.68 1.90
RIG 170120C00020000 C 01/20/17 20.0 1.26 1.47
RIG 170120C00023000 C 01/20/17 23.0 0.81 1.03
RIG 170120C00025000 C 01/20/17 25.0 0.58 0.84
RIG 170120C00027000 C 01/20/17 27.0 0.43 0.72
RIG 170120C00030000 C 01/20/17 30.0 0.30 0.45
RIG 170120C00032000 C 01/20/17 32.0 0.13 0.45
RIG 170120C00035000 C 01/20/17 35.0 0.04 0.47
RIG 170120C00037000 C 01/20/17 37.0 0.03 0.40
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.32
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.28
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.25
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.16
RIG 170120P00003000 P 01/20/17 3.0 0.25 0.40
RIG 170120P00005000 P 01/20/17 5.0 0.80 0.87
RIG 170120P00008000 P 01/20/17 8.0 1.75 1.86
RIG 170120P00010000 P 01/20/17 10.0 2.60 2.75
RIG 170120P00013000 P 01/20/17 13.0 4.25 4.40
RIG 170120P00015000 P 01/20/17 15.0 4.90 5.70
RIG 170120P00018000 P 01/20/17 18.0 6.90 7.85
RIG 170120P00020000 P 01/20/17 20.0 8.85 9.45
RIG 170120P00023000 P 01/20/17 23.0 10.90 12.05
RIG 170120P00025000 P 01/20/17 25.0 12.60 13.80
RIG 170120P00027000 P 01/20/17 27.0 15.05 15.65
RIG 170120P00030000 P 01/20/17 30.0 17.20 18.40
RIG 170120P00032000 P 01/20/17 32.0 19.05 20.40
RIG 170120P00035000 P 01/20/17 35.0 21.90 23.30
RIG 170120P00037000 P 01/20/17 37.0 23.85 25.40
RIG 170120P00040000 P 01/20/17 40.0 26.75 28.20
RIG 170120P00042000 P 01/20/17 42.0 28.70 30.10
RIG 170120P00045000 P 01/20/17 45.0 31.70 33.10
RIG 170120P00050000 P 01/20/17 50.0 35.00 39.85

OPRA data is delayed 15 minutes.