Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transocean Ltd (RIG)
As of May 25 2018 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 180601C00006000 C Jun 01, 2018 6.0 6.20 6.35
RIG 180601C00006500 C Jun 01, 2018 6.5 5.70 5.85
RIG 180601C00007000 C Jun 01, 2018 7.0 5.20 5.35
RIG 180601C00007500 C Jun 01, 2018 7.5 4.70 4.85
RIG 180601C00008000 C Jun 01, 2018 8.0 4.25 4.35
RIG 180601C00008500 C Jun 01, 2018 8.5 3.75 3.85
RIG 180601C00009000 C Jun 01, 2018 9.0 3.25 3.35
RIG 180601C00009500 C Jun 01, 2018 9.5 2.76 2.82
RIG 180601C00010000 C Jun 01, 2018 10.0 2.28 2.31
RIG 180601C00010500 C Jun 01, 2018 10.5 1.78 1.81
RIG 180601C00011000 C Jun 01, 2018 11.0 1.29 1.32
RIG 180601C00011500 C Jun 01, 2018 11.5 0.84 0.86
RIG 180601C00012000 C Jun 01, 2018 12.0 0.44 0.46
RIG 180601C00012500 C Jun 01, 2018 12.5 0.18 0.19
RIG 180601C00013000 C Jun 01, 2018 13.0 0.05 0.08
RIG 180601C00013500 C Jun 01, 2018 13.5 0.02 0.04
RIG 180601C00014000 C Jun 01, 2018 14.0 0.00 0.02
RIG 180601C00014500 C Jun 01, 2018 14.5 0.01 0.03
RIG 180601C00015000 C Jun 01, 2018 15.0 0.00 0.02
RIG 180601C00015500 C Jun 01, 2018 15.5 0.00 0.02
RIG 180601C00016000 C Jun 01, 2018 16.0 0.00 0.02
RIG 180601C00016500 C Jun 01, 2018 16.5 0.00 0.02
RIG 180601C00017000 C Jun 01, 2018 17.0 0.00 0.02
RIG 180601C00017500 C Jun 01, 2018 17.5 0.00 0.02
RIG 180601C00018000 C Jun 01, 2018 18.0 0.00 0.03
RIG 180601C00018500 C Jun 01, 2018 18.5 0.00 0.02
RIG 180601C00019000 C Jun 01, 2018 19.0 0.00 0.02
RIG 180601P00006000 P Jun 01, 2018 6.0 0.00 0.28
RIG 180601P00006500 P Jun 01, 2018 6.5 0.00 0.17
RIG 180601P00007000 P Jun 01, 2018 7.0 0.00 0.02
RIG 180601P00007500 P Jun 01, 2018 7.5 0.00 0.02
RIG 180601P00008000 P Jun 01, 2018 8.0 0.00 0.02
RIG 180601P00008500 P Jun 01, 2018 8.5 0.00 0.02
RIG 180601P00009000 P Jun 01, 2018 9.0 0.00 0.02
RIG 180601P00009500 P Jun 01, 2018 9.5 0.00 0.02
RIG 180601P00010000 P Jun 01, 2018 10.0 0.00 0.02
RIG 180601P00010500 P Jun 01, 2018 10.5 0.00 0.02
RIG 180601P00011000 P Jun 01, 2018 11.0 0.00 0.03
RIG 180601P00011500 P Jun 01, 2018 11.5 0.05 0.06
RIG 180601P00012000 P Jun 01, 2018 12.0 0.16 0.17
RIG 180601P00012500 P Jun 01, 2018 12.5 0.39 0.41
RIG 180601P00013000 P Jun 01, 2018 13.0 0.76 0.78
RIG 180601P00013500 P Jun 01, 2018 13.5 1.21 1.24
RIG 180601P00014000 P Jun 01, 2018 14.0 1.71 1.73
RIG 180601P00014500 P Jun 01, 2018 14.5 2.20 2.23
RIG 180601P00015000 P Jun 01, 2018 15.0 2.68 2.75
RIG 180601P00015500 P Jun 01, 2018 15.5 3.15 3.25
RIG 180601P00016000 P Jun 01, 2018 16.0 3.70 3.75
RIG 180601P00016500 P Jun 01, 2018 16.5 4.20 4.25
RIG 180601P00017000 P Jun 01, 2018 17.0 4.65 4.75
RIG 180601P00017500 P Jun 01, 2018 17.5 5.15 5.25
RIG 180601P00018000 P Jun 01, 2018 18.0 5.65 5.75
RIG 180601P00018500 P Jun 01, 2018 18.5 6.15 6.25
RIG 180601P00019000 P Jun 01, 2018 19.0 6.65 6.75
RIG 180608C00007000 C Jun 08, 2018 7.0 5.25 5.35
RIG 180608C00007500 C Jun 08, 2018 7.5 4.75 4.85
RIG 180608C00008000 C Jun 08, 2018 8.0 4.25 4.35
RIG 180608C00008500 C Jun 08, 2018 8.5 3.70 3.85
RIG 180608C00009000 C Jun 08, 2018 9.0 3.25 3.35
RIG 180608C00009500 C Jun 08, 2018 9.5 2.72 2.82
RIG 180608C00010000 C Jun 08, 2018 10.0 2.25 2.32
RIG 180608C00010500 C Jun 08, 2018 10.5 1.76 1.86
RIG 180608C00011000 C Jun 08, 2018 11.0 1.29 1.37
RIG 180608C00011500 C Jun 08, 2018 11.5 0.90 0.94
RIG 180608C00012000 C Jun 08, 2018 12.0 0.56 0.58
RIG 180608C00012500 C Jun 08, 2018 12.5 0.30 0.31
RIG 180608C00013000 C Jun 08, 2018 13.0 0.14 0.15
RIG 180608C00013500 C Jun 08, 2018 13.5 0.05 0.08
RIG 180608C00014000 C Jun 08, 2018 14.0 0.02 0.04
RIG 180608C00014500 C Jun 08, 2018 14.5 0.00 0.03
RIG 180608C00015000 C Jun 08, 2018 15.0 0.00 0.03
RIG 180608C00015500 C Jun 08, 2018 15.5 0.00 0.03
RIG 180608C00016000 C Jun 08, 2018 16.0 0.00 0.03
RIG 180608C00016500 C Jun 08, 2018 16.5 0.00 0.03
RIG 180608C00017000 C Jun 08, 2018 17.0 0.00 0.02
RIG 180608C00017500 C Jun 08, 2018 17.5 0.00 0.02
RIG 180608C00018000 C Jun 08, 2018 18.0 0.00 0.02
RIG 180608C00018500 C Jun 08, 2018 18.5 0.00 0.02
RIG 180608C00019000 C Jun 08, 2018 19.0 0.00 0.02
RIG 180608P00007000 P Jun 08, 2018 7.0 0.00 0.02
RIG 180608P00007500 P Jun 08, 2018 7.5 0.00 0.04
RIG 180608P00008000 P Jun 08, 2018 8.0 0.00 0.02
RIG 180608P00008500 P Jun 08, 2018 8.5 0.00 0.03
RIG 180608P00009000 P Jun 08, 2018 9.0 0.00 0.02
RIG 180608P00009500 P Jun 08, 2018 9.5 0.00 0.02
RIG 180608P00010000 P Jun 08, 2018 10.0 0.00 0.03
RIG 180608P00010500 P Jun 08, 2018 10.5 0.00 0.04
RIG 180608P00011000 P Jun 08, 2018 11.0 0.04 0.07
RIG 180608P00011500 P Jun 08, 2018 11.5 0.12 0.15
RIG 180608P00012000 P Jun 08, 2018 12.0 0.26 0.29
RIG 180608P00012500 P Jun 08, 2018 12.5 0.50 0.53
RIG 180608P00013000 P Jun 08, 2018 13.0 0.84 0.87
RIG 180608P00013500 P Jun 08, 2018 13.5 1.26 1.28
RIG 180608P00014000 P Jun 08, 2018 14.0 1.71 1.76
RIG 180608P00014500 P Jun 08, 2018 14.5 2.20 2.27
RIG 180608P00015000 P Jun 08, 2018 15.0 2.69 2.77
RIG 180608P00015500 P Jun 08, 2018 15.5 3.15 3.25
RIG 180608P00016000 P Jun 08, 2018 16.0 3.65 3.80
RIG 180608P00016500 P Jun 08, 2018 16.5 4.15 4.25
RIG 180608P00017000 P Jun 08, 2018 17.0 4.70 4.75
RIG 180608P00017500 P Jun 08, 2018 17.5 5.15 5.25
RIG 180608P00018000 P Jun 08, 2018 18.0 5.65 5.75
RIG 180608P00018500 P Jun 08, 2018 18.5 6.15 6.25
RIG 180608P00019000 P Jun 08, 2018 19.0 6.65 6.75
RIG 180615C00005000 C Jun 15, 2018 5.0 7.25 7.35
RIG 180615C00006000 C Jun 15, 2018 6.0 6.20 6.35
RIG 180615C00007000 C Jun 15, 2018 7.0 5.25 5.35
RIG 180615C00007500 C Jun 15, 2018 7.5 4.75 4.85
RIG 180615C00008000 C Jun 15, 2018 8.0 4.25 4.35
RIG 180615C00008500 C Jun 15, 2018 8.5 3.75 3.85
RIG 180615C00009000 C Jun 15, 2018 9.0 3.25 3.35
RIG 180615C00009500 C Jun 15, 2018 9.5 2.76 2.85
RIG 180615C00010000 C Jun 15, 2018 10.0 2.27 2.35
RIG 180615C00010500 C Jun 15, 2018 10.5 1.81 1.89
RIG 180615C00011000 C Jun 15, 2018 11.0 1.39 1.41
RIG 180615C00011500 C Jun 15, 2018 11.5 0.97 1.01
RIG 180615C00012000 C Jun 15, 2018 12.0 0.65 0.67
RIG 180615C00012500 C Jun 15, 2018 12.5 0.39 0.41
RIG 180615C00013000 C Jun 15, 2018 13.0 0.22 0.24
RIG 180615C00013500 C Jun 15, 2018 13.5 0.11 0.13
RIG 180615C00014000 C Jun 15, 2018 14.0 0.06 0.07
RIG 180615C00014500 C Jun 15, 2018 14.5 0.03 0.05
RIG 180615C00015000 C Jun 15, 2018 15.0 0.01 0.03
RIG 180615C00015500 C Jun 15, 2018 15.5 0.00 0.03
RIG 180615C00016000 C Jun 15, 2018 16.0 0.00 0.02
RIG 180615C00016500 C Jun 15, 2018 16.5 0.00 0.03
RIG 180615C00017000 C Jun 15, 2018 17.0 0.00 0.02
RIG 180615C00017500 C Jun 15, 2018 17.5 0.00 0.03
RIG 180615C00018000 C Jun 15, 2018 18.0 0.00 0.02
RIG 180615C00018500 C Jun 15, 2018 18.5 0.00 0.02
RIG 180615C00019000 C Jun 15, 2018 19.0 0.00 0.02
RIG 180615C00020000 C Jun 15, 2018 20.0 0.00 0.02
RIG 180615C00021000 C Jun 15, 2018 21.0 0.00 0.02
RIG 180615P00005000 P Jun 15, 2018 5.0 0.00 0.02
RIG 180615P00006000 P Jun 15, 2018 6.0 0.00 0.02
RIG 180615P00007000 P Jun 15, 2018 7.0 0.00 0.02
RIG 180615P00007500 P Jun 15, 2018 7.5 0.00 0.02
RIG 180615P00008000 P Jun 15, 2018 8.0 0.00 0.02
RIG 180615P00008500 P Jun 15, 2018 8.5 0.00 0.04
RIG 180615P00009000 P Jun 15, 2018 9.0 0.00 0.03
RIG 180615P00009500 P Jun 15, 2018 9.5 0.00 0.02
RIG 180615P00010000 P Jun 15, 2018 10.0 0.00 0.04
RIG 180615P00010500 P Jun 15, 2018 10.5 0.04 0.06
RIG 180615P00011000 P Jun 15, 2018 11.0 0.09 0.11
RIG 180615P00011500 P Jun 15, 2018 11.5 0.19 0.20
RIG 180615P00012000 P Jun 15, 2018 12.0 0.35 0.37
RIG 180615P00012500 P Jun 15, 2018 12.5 0.59 0.61
RIG 180615P00013000 P Jun 15, 2018 13.0 0.92 0.94
RIG 180615P00013500 P Jun 15, 2018 13.5 1.31 1.33
RIG 180615P00014000 P Jun 15, 2018 14.0 1.76 1.78
RIG 180615P00014500 P Jun 15, 2018 14.5 2.19 2.26
RIG 180615P00015000 P Jun 15, 2018 15.0 2.70 2.74
RIG 180615P00015500 P Jun 15, 2018 15.5 3.20 3.25
RIG 180615P00016000 P Jun 15, 2018 16.0 3.70 3.80
RIG 180615P00016500 P Jun 15, 2018 16.5 4.20 4.25
RIG 180615P00017000 P Jun 15, 2018 17.0 4.65 4.75
RIG 180615P00017500 P Jun 15, 2018 17.5 5.15 5.25
RIG 180615P00018000 P Jun 15, 2018 18.0 5.65 5.75
RIG 180615P00018500 P Jun 15, 2018 18.5 6.15 6.30
RIG 180615P00019000 P Jun 15, 2018 19.0 6.65 6.75
RIG 180615P00020000 P Jun 15, 2018 20.0 7.65 7.85
RIG 180615P00021000 P Jun 15, 2018 21.0 8.65 8.85
RIG 180622C00007000 C Jun 22, 2018 7.0 5.25 5.40
RIG 180622C00007500 C Jun 22, 2018 7.5 4.75 4.85
RIG 180622C00008000 C Jun 22, 2018 8.0 4.20 4.35
RIG 180622C00008500 C Jun 22, 2018 8.5 3.75 3.85
RIG 180622C00009000 C Jun 22, 2018 9.0 3.25 3.45
RIG 180622C00009500 C Jun 22, 2018 9.5 2.81 2.85
RIG 180622C00010000 C Jun 22, 2018 10.0 2.29 2.42
RIG 180622C00010500 C Jun 22, 2018 10.5 1.82 1.93
RIG 180622C00011000 C Jun 22, 2018 11.0 1.44 1.48
RIG 180622C00011500 C Jun 22, 2018 11.5 1.07 1.09
RIG 180622C00012000 C Jun 22, 2018 12.0 0.75 0.77
RIG 180622C00012500 C Jun 22, 2018 12.5 0.49 0.50
RIG 180622C00013000 C Jun 22, 2018 13.0 0.30 0.32
RIG 180622C00013500 C Jun 22, 2018 13.5 0.18 0.20
RIG 180622C00014000 C Jun 22, 2018 14.0 0.11 0.12
RIG 180622C00014500 C Jun 22, 2018 14.5 0.06 0.08
RIG 180622C00015000 C Jun 22, 2018 15.0 0.03 0.06
RIG 180622C00015500 C Jun 22, 2018 15.5 0.00 0.05
RIG 180622C00016000 C Jun 22, 2018 16.0 0.00 0.04
RIG 180622C00016500 C Jun 22, 2018 16.5 0.00 0.03
RIG 180622C00017000 C Jun 22, 2018 17.0 0.00 0.03
RIG 180622C00017500 C Jun 22, 2018 17.5 0.00 0.03
RIG 180622C00018000 C Jun 22, 2018 18.0 0.00 0.03
RIG 180622C00018500 C Jun 22, 2018 18.5 0.00 0.03
RIG 180622C00019000 C Jun 22, 2018 19.0 0.00 0.02
RIG 180622P00007000 P Jun 22, 2018 7.0 0.00 0.02
RIG 180622P00007500 P Jun 22, 2018 7.5 0.00 0.02
RIG 180622P00008000 P Jun 22, 2018 8.0 0.00 0.04
RIG 180622P00008500 P Jun 22, 2018 8.5 0.00 0.05
RIG 180622P00009000 P Jun 22, 2018 9.0 0.00 0.03
RIG 180622P00009500 P Jun 22, 2018 9.5 0.00 0.04
RIG 180622P00010000 P Jun 22, 2018 10.0 0.00 0.06
RIG 180622P00010500 P Jun 22, 2018 10.5 0.07 0.10
RIG 180622P00011000 P Jun 22, 2018 11.0 0.15 0.17
RIG 180622P00011500 P Jun 22, 2018 11.5 0.26 0.28
RIG 180622P00012000 P Jun 22, 2018 12.0 0.44 0.46
RIG 180622P00012500 P Jun 22, 2018 12.5 0.68 0.70
RIG 180622P00013000 P Jun 22, 2018 13.0 1.00 1.02
RIG 180622P00013500 P Jun 22, 2018 13.5 1.38 1.40
RIG 180622P00014000 P Jun 22, 2018 14.0 1.80 1.87
RIG 180622P00014500 P Jun 22, 2018 14.5 2.23 2.32
RIG 180622P00015000 P Jun 22, 2018 15.0 2.71 2.79
RIG 180622P00015500 P Jun 22, 2018 15.5 3.15 3.30
RIG 180622P00016000 P Jun 22, 2018 16.0 3.65 3.80
RIG 180622P00016500 P Jun 22, 2018 16.5 4.15 4.30
RIG 180622P00017000 P Jun 22, 2018 17.0 4.65 4.80
RIG 180622P00017500 P Jun 22, 2018 17.5 5.15 5.30
RIG 180622P00018000 P Jun 22, 2018 18.0 5.65 5.80
RIG 180622P00018500 P Jun 22, 2018 18.5 6.15 6.30
RIG 180622P00019000 P Jun 22, 2018 19.0 6.65 6.80
RIG 180629C00008500 C Jun 29, 2018 8.5 3.75 3.90
RIG 180629C00009000 C Jun 29, 2018 9.0 3.25 3.40
RIG 180629C00009500 C Jun 29, 2018 9.5 2.77 2.90
RIG 180629C00010000 C Jun 29, 2018 10.0 2.31 2.41
RIG 180629C00010500 C Jun 29, 2018 10.5 1.89 1.94
RIG 180629C00011000 C Jun 29, 2018 11.0 1.50 1.53
RIG 180629C00011500 C Jun 29, 2018 11.5 1.13 1.16
RIG 180629C00012000 C Jun 29, 2018 12.0 0.81 0.84
RIG 180629C00012500 C Jun 29, 2018 12.5 0.55 0.59
RIG 180629C00013000 C Jun 29, 2018 13.0 0.36 0.39
RIG 180629C00013500 C Jun 29, 2018 13.5 0.23 0.26
RIG 180629C00014000 C Jun 29, 2018 14.0 0.14 0.17
RIG 180629C00014500 C Jun 29, 2018 14.5 0.09 0.11
RIG 180629C00015000 C Jun 29, 2018 15.0 0.05 0.08
RIG 180629C00015500 C Jun 29, 2018 15.5 0.03 0.05
RIG 180629C00016000 C Jun 29, 2018 16.0 0.00 0.05
RIG 180629C00016500 C Jun 29, 2018 16.5 0.00 0.04
RIG 180629C00017000 C Jun 29, 2018 17.0 0.00 0.04
RIG 180629C00017500 C Jun 29, 2018 17.5 0.00 0.05
RIG 180629C00018000 C Jun 29, 2018 18.0 0.00 0.05
RIG 180629C00018500 C Jun 29, 2018 18.5 0.00 0.04
RIG 180629P00008500 P Jun 29, 2018 8.5 0.00 0.05
RIG 180629P00009000 P Jun 29, 2018 9.0 0.00 0.03
RIG 180629P00009500 P Jun 29, 2018 9.5 0.00 0.05
RIG 180629P00010000 P Jun 29, 2018 10.0 0.00 0.08
RIG 180629P00010500 P Jun 29, 2018 10.5 0.10 0.13
RIG 180629P00011000 P Jun 29, 2018 11.0 0.19 0.21
RIG 180629P00011500 P Jun 29, 2018 11.5 0.32 0.34
RIG 180629P00012000 P Jun 29, 2018 12.0 0.50 0.53
RIG 180629P00012500 P Jun 29, 2018 12.5 0.75 0.77
RIG 180629P00013000 P Jun 29, 2018 13.0 1.06 1.08
RIG 180629P00013500 P Jun 29, 2018 13.5 1.42 1.48
RIG 180629P00014000 P Jun 29, 2018 14.0 1.83 1.89
RIG 180629P00014500 P Jun 29, 2018 14.5 2.25 2.34
RIG 180629P00015000 P Jun 29, 2018 15.0 2.71 2.82
RIG 180629P00015500 P Jun 29, 2018 15.5 3.15 3.30
RIG 180629P00016000 P Jun 29, 2018 16.0 3.65 3.80
RIG 180629P00016500 P Jun 29, 2018 16.5 4.15 4.30
RIG 180629P00017000 P Jun 29, 2018 17.0 4.65 4.80
RIG 180629P00017500 P Jun 29, 2018 17.5 5.15 5.30
RIG 180629P00018000 P Jun 29, 2018 18.0 5.65 5.80
RIG 180629P00018500 P Jun 29, 2018 18.5 6.15 6.30
RIG 180706C00008000 C Jul 06, 2018 8.0 4.25 4.40
RIG 180706C00008500 C Jul 06, 2018 8.5 3.75 3.90
RIG 180706C00009000 C Jul 06, 2018 9.0 3.30 3.45
RIG 180706C00009500 C Jul 06, 2018 9.5 2.80 2.93
RIG 180706C00010000 C Jul 06, 2018 10.0 2.33 2.45
RIG 180706C00010500 C Jul 06, 2018 10.5 1.90 1.98
RIG 180706C00011000 C Jul 06, 2018 11.0 1.54 1.56
RIG 180706C00011500 C Jul 06, 2018 11.5 1.17 1.20
RIG 180706C00012000 C Jul 06, 2018 12.0 0.85 0.89
RIG 180706C00012500 C Jul 06, 2018 12.5 0.60 0.63
RIG 180706C00013000 C Jul 06, 2018 13.0 0.41 0.43
RIG 180706C00013500 C Jul 06, 2018 13.5 0.26 0.30
RIG 180706C00014000 C Jul 06, 2018 14.0 0.17 0.20
RIG 180706C00014500 C Jul 06, 2018 14.5 0.11 0.13
RIG 180706C00015000 C Jul 06, 2018 15.0 0.07 0.09
RIG 180706C00015500 C Jul 06, 2018 15.5 0.04 0.07
RIG 180706C00016000 C Jul 06, 2018 16.0 0.00 0.06
RIG 180706C00016500 C Jul 06, 2018 16.5 0.00 0.05
RIG 180706C00017000 C Jul 06, 2018 17.0 0.00 0.04
RIG 180706C00017500 C Jul 06, 2018 17.5 0.00 0.03
RIG 180706C00018000 C Jul 06, 2018 18.0 0.00 0.03
RIG 180706C00018500 C Jul 06, 2018 18.5 0.00 0.03
RIG 180706C00019000 C Jul 06, 2018 19.0 0.00 0.02
RIG 180706P00008000 P Jul 06, 2018 8.0 0.00 0.02
RIG 180706P00008500 P Jul 06, 2018 8.5 0.00 0.04
RIG 180706P00009000 P Jul 06, 2018 9.0 0.00 0.04
RIG 180706P00009500 P Jul 06, 2018 9.5 0.00 0.06
RIG 180706P00010000 P Jul 06, 2018 10.0 0.07 0.10
RIG 180706P00010500 P Jul 06, 2018 10.5 0.13 0.16
RIG 180706P00011000 P Jul 06, 2018 11.0 0.22 0.25
RIG 180706P00011500 P Jul 06, 2018 11.5 0.35 0.37
RIG 180706P00012000 P Jul 06, 2018 12.0 0.54 0.57
RIG 180706P00012500 P Jul 06, 2018 12.5 0.79 0.80
RIG 180706P00013000 P Jul 06, 2018 13.0 1.09 1.11
RIG 180706P00013500 P Jul 06, 2018 13.5 1.45 1.50
RIG 180706P00014000 P Jul 06, 2018 14.0 1.85 1.91
RIG 180706P00014500 P Jul 06, 2018 14.5 2.25 2.36
RIG 180706P00015000 P Jul 06, 2018 15.0 2.72 2.80
RIG 180706P00015500 P Jul 06, 2018 15.5 3.20 3.30
RIG 180706P00016000 P Jul 06, 2018 16.0 3.65 3.80
RIG 180706P00016500 P Jul 06, 2018 16.5 4.15 4.25
RIG 180706P00017000 P Jul 06, 2018 17.0 4.65 4.80
RIG 180706P00017500 P Jul 06, 2018 17.5 5.15 5.35
RIG 180706P00018000 P Jul 06, 2018 18.0 5.65 5.75
RIG 180706P00018500 P Jul 06, 2018 18.5 6.10 6.30
RIG 180706P00019000 P Jul 06, 2018 19.0 6.65 6.80
RIG 180720C00005000 C Jul 20, 2018 5.0 7.25 7.35
RIG 180720C00006000 C Jul 20, 2018 6.0 6.25 6.35
RIG 180720C00007000 C Jul 20, 2018 7.0 5.25 5.35
RIG 180720C00008000 C Jul 20, 2018 8.0 4.25 4.35
RIG 180720C00009000 C Jul 20, 2018 9.0 3.30 3.40
RIG 180720C00010000 C Jul 20, 2018 10.0 2.40 2.47
RIG 180720C00011000 C Jul 20, 2018 11.0 1.62 1.65
RIG 180720C00012000 C Jul 20, 2018 12.0 0.97 0.99
RIG 180720C00013000 C Jul 20, 2018 13.0 0.51 0.53
RIG 180720C00014000 C Jul 20, 2018 14.0 0.26 0.27
RIG 180720C00015000 C Jul 20, 2018 15.0 0.12 0.14
RIG 180720C00016000 C Jul 20, 2018 16.0 0.06 0.08
RIG 180720C00017000 C Jul 20, 2018 17.0 0.04 0.05
RIG 180720C00018000 C Jul 20, 2018 18.0 0.01 0.03
RIG 180720C00019000 C Jul 20, 2018 19.0 0.00 0.03
RIG 180720C00020000 C Jul 20, 2018 20.0 0.00 0.03
RIG 180720C00021000 C Jul 20, 2018 21.0 0.00 0.04
RIG 180720C00022000 C Jul 20, 2018 22.0 0.00 0.02
RIG 180720P00005000 P Jul 20, 2018 5.0 0.00 0.02
RIG 180720P00006000 P Jul 20, 2018 6.0 0.00 0.02
RIG 180720P00007000 P Jul 20, 2018 7.0 0.00 0.02
RIG 180720P00008000 P Jul 20, 2018 8.0 0.00 0.03
RIG 180720P00009000 P Jul 20, 2018 9.0 0.03 0.06
RIG 180720P00010000 P Jul 20, 2018 10.0 0.11 0.14
RIG 180720P00011000 P Jul 20, 2018 11.0 0.29 0.31
RIG 180720P00012000 P Jul 20, 2018 12.0 0.63 0.66
RIG 180720P00013000 P Jul 20, 2018 13.0 1.19 1.20
RIG 180720P00014000 P Jul 20, 2018 14.0 1.92 1.94
RIG 180720P00015000 P Jul 20, 2018 15.0 2.79 2.82
RIG 180720P00016000 P Jul 20, 2018 16.0 3.70 3.80
RIG 180720P00017000 P Jul 20, 2018 17.0 4.70 4.80
RIG 180720P00018000 P Jul 20, 2018 18.0 5.70 5.75
RIG 180720P00019000 P Jul 20, 2018 19.0 6.65 6.75
RIG 180720P00020000 P Jul 20, 2018 20.0 7.65 7.75
RIG 180720P00021000 P Jul 20, 2018 21.0 8.65 8.75
RIG 180720P00022000 P Jul 20, 2018 22.0 9.65 9.80
RIG 180817C00002000 C Aug 17, 2018 2.0 10.20 10.35
RIG 180817C00003000 C Aug 17, 2018 3.0 9.20 9.35
RIG 180817C00004000 C Aug 17, 2018 4.0 8.25 8.35
RIG 180817C00005000 C Aug 17, 2018 5.0 7.25 7.35
RIG 180817C00006000 C Aug 17, 2018 6.0 6.30 6.35
RIG 180817C00007000 C Aug 17, 2018 7.0 5.30 5.40
RIG 180817C00008000 C Aug 17, 2018 8.0 4.35 4.45
RIG 180817C00009000 C Aug 17, 2018 9.0 3.35 3.50
RIG 180817C00010000 C Aug 17, 2018 10.0 2.55 2.57
RIG 180817C00011000 C Aug 17, 2018 11.0 1.79 1.80
RIG 180817C00012000 C Aug 17, 2018 12.0 1.17 1.19
RIG 180817C00013000 C Aug 17, 2018 13.0 0.72 0.73
RIG 180817C00014000 C Aug 17, 2018 14.0 0.41 0.43
RIG 180817C00015000 C Aug 17, 2018 15.0 0.23 0.25
RIG 180817C00016000 C Aug 17, 2018 16.0 0.13 0.15
RIG 180817C00017000 C Aug 17, 2018 17.0 0.07 0.09
RIG 180817C00018000 C Aug 17, 2018 18.0 0.04 0.07
RIG 180817C00019000 C Aug 17, 2018 19.0 0.03 0.05
RIG 180817C00020000 C Aug 17, 2018 20.0 0.02 0.04
RIG 180817C00021000 C Aug 17, 2018 21.0 0.00 0.04
RIG 180817P00002000 P Aug 17, 2018 2.0 0.00 0.02
RIG 180817P00003000 P Aug 17, 2018 3.0 0.00 0.02
RIG 180817P00004000 P Aug 17, 2018 4.0 0.00 0.02
RIG 180817P00005000 P Aug 17, 2018 5.0 0.00 0.03
RIG 180817P00006000 P Aug 17, 2018 6.0 0.00 0.02
RIG 180817P00007000 P Aug 17, 2018 7.0 0.01 0.04
RIG 180817P00008000 P Aug 17, 2018 8.0 0.04 0.06
RIG 180817P00009000 P Aug 17, 2018 9.0 0.09 0.11
RIG 180817P00010000 P Aug 17, 2018 10.0 0.20 0.22
RIG 180817P00011000 P Aug 17, 2018 11.0 0.44 0.45
RIG 180817P00012000 P Aug 17, 2018 12.0 0.82 0.83
RIG 180817P00013000 P Aug 17, 2018 13.0 1.36 1.38
RIG 180817P00014000 P Aug 17, 2018 14.0 2.06 2.08
RIG 180817P00015000 P Aug 17, 2018 15.0 2.88 2.90
RIG 180817P00016000 P Aug 17, 2018 16.0 3.75 3.85
RIG 180817P00017000 P Aug 17, 2018 17.0 4.70 4.80
RIG 180817P00018000 P Aug 17, 2018 18.0 5.70 5.80
RIG 180817P00019000 P Aug 17, 2018 19.0 6.70 6.75
RIG 180817P00020000 P Aug 17, 2018 20.0 7.60 7.80
RIG 180817P00021000 P Aug 17, 2018 21.0 8.60 8.80
RIG 181116C00002000 C Nov 16, 2018 2.0 10.20 10.40
RIG 181116C00003000 C Nov 16, 2018 3.0 9.20 9.45
RIG 181116C00004000 C Nov 16, 2018 4.0 8.25 8.40
RIG 181116C00005000 C Nov 16, 2018 5.0 7.30 7.40
RIG 181116C00006000 C Nov 16, 2018 6.0 6.35 6.45
RIG 181116C00007000 C Nov 16, 2018 7.0 5.40 5.50
RIG 181116C00008000 C Nov 16, 2018 8.0 4.50 4.60
RIG 181116C00009000 C Nov 16, 2018 9.0 3.65 3.75
RIG 181116C00010000 C Nov 16, 2018 10.0 2.90 2.94
RIG 181116C00011000 C Nov 16, 2018 11.0 2.22 2.25
RIG 181116C00012000 C Nov 16, 2018 12.0 1.65 1.69
RIG 181116C00013000 C Nov 16, 2018 13.0 1.20 1.23
RIG 181116C00014000 C Nov 16, 2018 14.0 0.85 0.88
RIG 181116C00015000 C Nov 16, 2018 15.0 0.59 0.63
RIG 181116C00016000 C Nov 16, 2018 16.0 0.42 0.45
RIG 181116C00017000 C Nov 16, 2018 17.0 0.29 0.32
RIG 181116C00018000 C Nov 16, 2018 18.0 0.20 0.23
RIG 181116C00019000 C Nov 16, 2018 19.0 0.14 0.17
RIG 181116C00020000 C Nov 16, 2018 20.0 0.10 0.13
RIG 181116C00021000 C Nov 16, 2018 21.0 0.07 0.10
RIG 181116C00022000 C Nov 16, 2018 22.0 0.05 0.08
RIG 181116C00023000 C Nov 16, 2018 23.0 0.04 0.07
RIG 181116P00002000 P Nov 16, 2018 2.0 0.00 0.02
RIG 181116P00003000 P Nov 16, 2018 3.0 0.00 0.02
RIG 181116P00004000 P Nov 16, 2018 4.0 0.00 0.02
RIG 181116P00005000 P Nov 16, 2018 5.0 0.00 0.03
RIG 181116P00006000 P Nov 16, 2018 6.0 0.02 0.06
RIG 181116P00007000 P Nov 16, 2018 7.0 0.06 0.09
RIG 181116P00008000 P Nov 16, 2018 8.0 0.14 0.17
RIG 181116P00009000 P Nov 16, 2018 9.0 0.27 0.29
RIG 181116P00010000 P Nov 16, 2018 10.0 0.49 0.52
RIG 181116P00011000 P Nov 16, 2018 11.0 0.81 0.84
RIG 181116P00012000 P Nov 16, 2018 12.0 1.23 1.26
RIG 181116P00013000 P Nov 16, 2018 13.0 1.77 1.81
RIG 181116P00014000 P Nov 16, 2018 14.0 2.42 2.45
RIG 181116P00015000 P Nov 16, 2018 15.0 3.15 3.25
RIG 181116P00016000 P Nov 16, 2018 16.0 3.95 4.05
RIG 181116P00017000 P Nov 16, 2018 17.0 4.85 4.95
RIG 181116P00018000 P Nov 16, 2018 18.0 5.75 5.85
RIG 181116P00019000 P Nov 16, 2018 19.0 6.70 6.80
RIG 181116P00020000 P Nov 16, 2018 20.0 7.70 7.80
RIG 181116P00021000 P Nov 16, 2018 21.0 8.65 8.80
RIG 181116P00022000 P Nov 16, 2018 22.0 9.65 9.80
RIG 181116P00023000 P Nov 16, 2018 23.0 10.65 10.80
RIG 190118C00003000 C Jan 18, 2019 3.0 9.25 9.40
RIG 190118C00005000 C Jan 18, 2019 5.0 7.35 7.50
RIG 190118C00006000 C Jan 18, 2019 6.0 6.40 6.55
RIG 190118C00007000 C Jan 18, 2019 7.0 5.50 5.60
RIG 190118C00008000 C Jan 18, 2019 8.0 4.60 4.70
RIG 190118C00009000 C Jan 18, 2019 9.0 3.80 3.90
RIG 190118C00010000 C Jan 18, 2019 10.0 3.05 3.15
RIG 190118C00011000 C Jan 18, 2019 11.0 2.39 2.49
RIG 190118C00012000 C Jan 18, 2019 12.0 1.89 1.94
RIG 190118C00013000 C Jan 18, 2019 13.0 1.40 1.49
RIG 190118C00014000 C Jan 18, 2019 14.0 1.07 1.13
RIG 190118C00015000 C Jan 18, 2019 15.0 0.80 0.85
RIG 190118C00016000 C Jan 18, 2019 16.0 0.59 0.65
RIG 190118C00017000 C Jan 18, 2019 17.0 0.43 0.48
RIG 190118C00018000 C Jan 18, 2019 18.0 0.32 0.36
RIG 190118C00019000 C Jan 18, 2019 19.0 0.24 0.28
RIG 190118C00020000 C Jan 18, 2019 20.0 0.20 0.22
RIG 190118C00021000 C Jan 18, 2019 21.0 0.14 0.18
RIG 190118C00022000 C Jan 18, 2019 22.0 0.10 0.14
RIG 190118C00023000 C Jan 18, 2019 23.0 0.08 0.12
RIG 190118C00024000 C Jan 18, 2019 24.0 0.06 0.10
RIG 190118C00025000 C Jan 18, 2019 25.0 0.05 0.08
RIG 190118C00026000 C Jan 18, 2019 26.0 0.04 0.07
RIG 190118C00027000 C Jan 18, 2019 27.0 0.03 0.06
RIG 190118C00028000 C Jan 18, 2019 28.0 0.03 0.06
RIG 190118C00030000 C Jan 18, 2019 30.0 0.03 0.04
RIG 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
RIG 190118P00005000 P Jan 18, 2019 5.0 0.02 0.07
RIG 190118P00006000 P Jan 18, 2019 6.0 0.04 0.09
RIG 190118P00007000 P Jan 18, 2019 7.0 0.11 0.15
RIG 190118P00008000 P Jan 18, 2019 8.0 0.21 0.26
RIG 190118P00009000 P Jan 18, 2019 9.0 0.38 0.43
RIG 190118P00010000 P Jan 18, 2019 10.0 0.63 0.68
RIG 190118P00011000 P Jan 18, 2019 11.0 0.97 1.02
RIG 190118P00012000 P Jan 18, 2019 12.0 1.41 1.45
RIG 190118P00013000 P Jan 18, 2019 13.0 1.95 2.00
RIG 190118P00014000 P Jan 18, 2019 14.0 2.58 2.66
RIG 190118P00015000 P Jan 18, 2019 15.0 3.30 3.40
RIG 190118P00016000 P Jan 18, 2019 16.0 4.10 4.20
RIG 190118P00017000 P Jan 18, 2019 17.0 4.95 5.05
RIG 190118P00018000 P Jan 18, 2019 18.0 5.85 5.95
RIG 190118P00019000 P Jan 18, 2019 19.0 6.75 6.85
RIG 190118P00020000 P Jan 18, 2019 20.0 7.70 7.85
RIG 190118P00021000 P Jan 18, 2019 21.0 8.65 8.80
RIG 190118P00022000 P Jan 18, 2019 22.0 9.65 9.80
RIG 190118P00023000 P Jan 18, 2019 23.0 10.65 10.90
RIG 190118P00024000 P Jan 18, 2019 24.0 11.65 11.80
RIG 190118P00025000 P Jan 18, 2019 25.0 12.65 12.80
RIG 190118P00026000 P Jan 18, 2019 26.0 13.65 13.80
RIG 190118P00027000 P Jan 18, 2019 27.0 14.65 14.80
RIG 190118P00028000 P Jan 18, 2019 28.0 15.65 15.80
RIG 190118P00030000 P Jan 18, 2019 30.0 17.60 17.85
RIG 200117C00003000 C Jan 17, 2020 3.0 9.20 9.70
RIG 200117C00005000 C Jan 17, 2020 5.0 7.55 7.85
RIG 200117C00008000 C Jan 17, 2020 8.0 5.25 5.45
RIG 200117C00010000 C Jan 17, 2020 10.0 4.00 4.15
RIG 200117C00012000 C Jan 17, 2020 12.0 2.94 3.10
RIG 200117C00015000 C Jan 17, 2020 15.0 1.90 2.00
RIG 200117C00017000 C Jan 17, 2020 17.0 1.40 1.47
RIG 200117C00020000 C Jan 17, 2020 20.0 0.83 0.96
RIG 200117C00022000 C Jan 17, 2020 22.0 0.60 0.73
RIG 200117C00025000 C Jan 17, 2020 25.0 0.38 0.46
RIG 200117P00003000 P Jan 17, 2020 3.0 0.00 0.14
RIG 200117P00005000 P Jan 17, 2020 5.0 0.14 0.23
RIG 200117P00008000 P Jan 17, 2020 8.0 0.65 0.71
RIG 200117P00010000 P Jan 17, 2020 10.0 1.28 1.36
RIG 200117P00012000 P Jan 17, 2020 12.0 2.19 2.29
RIG 200117P00015000 P Jan 17, 2020 15.0 4.00 4.15
RIG 200117P00017000 P Jan 17, 2020 17.0 5.50 5.65
RIG 200117P00020000 P Jan 17, 2020 20.0 8.00 8.15
RIG 200117P00022000 P Jan 17, 2020 22.0 9.80 9.95
RIG 200117P00025000 P Jan 17, 2020 25.0 12.65 12.85
OPRA data is delayed 15 minutes.