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 (2017-08-04)Premium Content

Transocean Ltd (RIG)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170818C00002500 C 08/18/17 2.5 5.00 5.15
RIG 170818C00003000 C 08/18/17 3.0 4.50 4.65
RIG 170818C00003500 C 08/18/17 3.5 3.95 4.15
RIG 170818C00004000 C 08/18/17 4.0 3.55 3.65
RIG 170818C00004500 C 08/18/17 4.5 2.98 3.15
RIG 170818C00005000 C 08/18/17 5.0 2.53 2.69
RIG 170818C00005500 C 08/18/17 5.5 1.96 2.15
RIG 170818C00006000 C 08/18/17 6.0 1.55 1.61
RIG 170818C00006500 C 08/18/17 6.5 1.06 1.10
RIG 170818C00007000 C 08/18/17 7.0 0.58 0.62
RIG 170818C00007500 C 08/18/17 7.5 0.17 0.19
RIG 170818C00008000 C 08/18/17 8.0 0.01 0.03
RIG 170818C00008500 C 08/18/17 8.5 0.00 0.01
RIG 170818C00009000 C 08/18/17 9.0 0.00 0.01
RIG 170818C00009500 C 08/18/17 9.5 0.00 0.02
RIG 170818C00010000 C 08/18/17 10.0 0.00 0.01
RIG 170818C00010500 C 08/18/17 10.5 0.00 0.02
RIG 170818C00011000 C 08/18/17 11.0 0.00 0.02
RIG 170818C00011500 C 08/18/17 11.5 0.00 0.02
RIG 170818C00012000 C 08/18/17 12.0 0.00 0.02
RIG 170818C00012500 C 08/18/17 12.5 0.00 0.02
RIG 170818C00013000 C 08/18/17 13.0 0.00 0.02
RIG 170818C00013500 C 08/18/17 13.5 0.00 0.04
RIG 170818C00014000 C 08/18/17 14.0 0.00 0.01
RIG 170818C00015000 C 08/18/17 15.0 0.00 0.01
RIG 170818C00016000 C 08/18/17 16.0 0.00 0.01
RIG 170818C00017000 C 08/18/17 17.0 0.00 0.02
RIG 170818C00018000 C 08/18/17 18.0 0.00 0.02
RIG 170818C00019000 C 08/18/17 19.0 0.00 0.02
RIG 170818C00020000 C 08/18/17 20.0 0.00 0.02
RIG 170818C00021000 C 08/18/17 21.0 0.00 0.02
RIG 170818C00022000 C 08/18/17 22.0 0.00 0.02
RIG 170818C00023000 C 08/18/17 23.0 0.00 0.01
RIG 170818C00024000 C 08/18/17 24.0 0.00 0.02
RIG 170818C00025000 C 08/18/17 25.0 0.00 0.02
RIG 170818C00026000 C 08/18/17 26.0 0.00 0.02
RIG 170818C00027000 C 08/18/17 27.0 0.00 0.02
RIG 170818C00028000 C 08/18/17 28.0 0.00 0.01
RIG 170818P00002500 P 08/18/17 2.5 0.00 0.02
RIG 170818P00003000 P 08/18/17 3.0 0.00 0.02
RIG 170818P00003500 P 08/18/17 3.5 0.00 0.07
RIG 170818P00004000 P 08/18/17 4.0 0.00 0.02
RIG 170818P00004500 P 08/18/17 4.5 0.00 0.05
RIG 170818P00005000 P 08/18/17 5.0 0.00 0.02
RIG 170818P00005500 P 08/18/17 5.5 0.00 0.02
RIG 170818P00006000 P 08/18/17 6.0 0.00 0.02
RIG 170818P00006500 P 08/18/17 6.5 0.00 0.02
RIG 170818P00007000 P 08/18/17 7.0 0.00 0.02
RIG 170818P00007500 P 08/18/17 7.5 0.09 0.11
RIG 170818P00008000 P 08/18/17 8.0 0.43 0.45
RIG 170818P00008500 P 08/18/17 8.5 0.91 0.94
RIG 170818P00009000 P 08/18/17 9.0 1.40 1.46
RIG 170818P00009500 P 08/18/17 9.5 1.89 2.76
RIG 170818P00010000 P 08/18/17 10.0 2.40 2.46
RIG 170818P00010500 P 08/18/17 10.5 2.89 2.95
RIG 170818P00011000 P 08/18/17 11.0 3.35 3.50
RIG 170818P00011500 P 08/18/17 11.5 3.85 4.15
RIG 170818P00012000 P 08/18/17 12.0 4.35 4.50
RIG 170818P00012500 P 08/18/17 12.5 4.85 5.00
RIG 170818P00013000 P 08/18/17 13.0 5.40 5.50
RIG 170818P00013500 P 08/18/17 13.5 5.85 6.15
RIG 170818P00014000 P 08/18/17 14.0 6.35 6.50
RIG 170818P00015000 P 08/18/17 15.0 7.35 7.45
RIG 170818P00016000 P 08/18/17 16.0 8.35 8.90
RIG 170818P00017000 P 08/18/17 17.0 9.35 10.15
RIG 170818P00018000 P 08/18/17 18.0 10.35 11.15
RIG 170818P00019000 P 08/18/17 19.0 11.35 11.85
RIG 170818P00020000 P 08/18/17 20.0 12.35 12.50
RIG 170818P00021000 P 08/18/17 21.0 13.35 13.70
RIG 170818P00022000 P 08/18/17 22.0 14.30 14.65
RIG 170818P00023000 P 08/18/17 23.0 15.35 15.75
RIG 170818P00024000 P 08/18/17 24.0 16.30 17.20
RIG 170818P00025000 P 08/18/17 25.0 17.35 17.80
RIG 170818P00026000 P 08/18/17 26.0 18.25 19.00
RIG 170818P00027000 P 08/18/17 27.0 19.35 19.85
RIG 170818P00028000 P 08/18/17 28.0 20.35 20.75
RIG 170825C00002500 C 08/25/17 2.5 5.00 5.65
RIG 170825C00003500 C 08/25/17 3.5 4.05 4.55
RIG 170825C00004000 C 08/25/17 4.0 3.50 4.25
RIG 170825C00004500 C 08/25/17 4.5 3.00 3.60
RIG 170825C00005000 C 08/25/17 5.0 2.52 2.83
RIG 170825C00005500 C 08/25/17 5.5 1.99 2.49
RIG 170825C00006000 C 08/25/17 6.0 1.52 1.98
RIG 170825C00006500 C 08/25/17 6.5 1.05 1.17
RIG 170825C00007000 C 08/25/17 7.0 0.64 0.66
RIG 170825C00007500 C 08/25/17 7.5 0.29 0.32
RIG 170825C00008000 C 08/25/17 8.0 0.10 0.11
RIG 170825C00008500 C 08/25/17 8.5 0.02 0.04
RIG 170825C00009000 C 08/25/17 9.0 0.00 0.02
RIG 170825C00009500 C 08/25/17 9.5 0.00 0.02
RIG 170825C00010000 C 08/25/17 10.0 0.00 0.02
RIG 170825C00010500 C 08/25/17 10.5 0.00 0.02
RIG 170825C00011000 C 08/25/17 11.0 0.00 0.02
RIG 170825C00011500 C 08/25/17 11.5 0.00 0.02
RIG 170825C00012000 C 08/25/17 12.0 0.00 0.02
RIG 170825C00012500 C 08/25/17 12.5 0.00 0.04
RIG 170825C00013000 C 08/25/17 13.0 0.00 0.04
RIG 170825C00013500 C 08/25/17 13.5 0.00 0.02
RIG 170825P00002500 P 08/25/17 2.5 0.00 0.02
RIG 170825P00003500 P 08/25/17 3.5 0.00 0.03
RIG 170825P00004000 P 08/25/17 4.0 0.00 0.07
RIG 170825P00004500 P 08/25/17 4.5 0.00 0.02
RIG 170825P00005000 P 08/25/17 5.0 0.00 0.07
RIG 170825P00005500 P 08/25/17 5.5 0.00 0.02
RIG 170825P00006000 P 08/25/17 6.0 0.00 0.02
RIG 170825P00006500 P 08/25/17 6.5 0.01 0.03
RIG 170825P00007000 P 08/25/17 7.0 0.06 0.08
RIG 170825P00007500 P 08/25/17 7.5 0.21 0.23
RIG 170825P00008000 P 08/25/17 8.0 0.51 0.54
RIG 170825P00008500 P 08/25/17 8.5 0.94 0.96
RIG 170825P00009000 P 08/25/17 9.0 1.39 1.53
RIG 170825P00009500 P 08/25/17 9.5 1.90 1.95
RIG 170825P00010000 P 08/25/17 10.0 2.40 2.51
RIG 170825P00010500 P 08/25/17 10.5 2.89 2.99
RIG 170825P00011000 P 08/25/17 11.0 3.35 3.70
RIG 170825P00011500 P 08/25/17 11.5 3.85 4.10
RIG 170825P00012000 P 08/25/17 12.0 4.35 4.50
RIG 170825P00012500 P 08/25/17 12.5 4.85 5.00
RIG 170825P00013000 P 08/25/17 13.0 5.35 5.50
RIG 170825P00013500 P 08/25/17 13.5 5.85 6.05
RIG 170901C00002500 C 09/01/17 2.5 5.00 5.15
RIG 170901C00003000 C 09/01/17 3.0 4.50 4.65
RIG 170901C00003500 C 09/01/17 3.5 4.05 4.15
RIG 170901C00004000 C 09/01/17 4.0 3.50 3.65
RIG 170901C00004500 C 09/01/17 4.5 3.00 3.15
RIG 170901C00005000 C 09/01/17 5.0 2.53 2.71
RIG 170901C00005500 C 09/01/17 5.5 2.06 2.15
RIG 170901C00006000 C 09/01/17 6.0 1.54 1.70
RIG 170901C00006500 C 09/01/17 6.5 1.07 1.18
RIG 170901C00007000 C 09/01/17 7.0 0.71 0.73
RIG 170901C00007500 C 09/01/17 7.5 0.38 0.40
RIG 170901C00008000 C 09/01/17 8.0 0.17 0.18
RIG 170901C00008500 C 09/01/17 8.5 0.07 0.08
RIG 170901C00009000 C 09/01/17 9.0 0.02 0.04
RIG 170901C00009500 C 09/01/17 9.5 0.00 0.02
RIG 170901C00010000 C 09/01/17 10.0 0.00 0.02
RIG 170901C00010500 C 09/01/17 10.5 0.00 0.02
RIG 170901C00011000 C 09/01/17 11.0 0.00 0.02
RIG 170901C00011500 C 09/01/17 11.5 0.00 0.02
RIG 170901C00012000 C 09/01/17 12.0 0.00 0.02
RIG 170901C00012500 C 09/01/17 12.5 0.00 0.02
RIG 170901C00013000 C 09/01/17 13.0 0.00 0.02
RIG 170901C00013500 C 09/01/17 13.5 0.00 0.02
RIG 170901P00002500 P 09/01/17 2.5 0.00 0.02
RIG 170901P00003000 P 09/01/17 3.0 0.00 0.02
RIG 170901P00003500 P 09/01/17 3.5 0.00 0.02
RIG 170901P00004000 P 09/01/17 4.0 0.00 0.02
RIG 170901P00004500 P 09/01/17 4.5 0.00 0.02
RIG 170901P00005000 P 09/01/17 5.0 0.00 0.02
RIG 170901P00005500 P 09/01/17 5.5 0.00 0.02
RIG 170901P00006000 P 09/01/17 6.0 0.01 0.03
RIG 170901P00006500 P 09/01/17 6.5 0.05 0.06
RIG 170901P00007000 P 09/01/17 7.0 0.13 0.14
RIG 170901P00007500 P 09/01/17 7.5 0.30 0.32
RIG 170901P00008000 P 09/01/17 8.0 0.59 0.61
RIG 170901P00008500 P 09/01/17 8.5 0.97 1.00
RIG 170901P00009000 P 09/01/17 9.0 1.42 1.46
RIG 170901P00009500 P 09/01/17 9.5 1.90 1.95
RIG 170901P00010000 P 09/01/17 10.0 2.40 2.53
RIG 170901P00010500 P 09/01/17 10.5 2.88 3.00
RIG 170901P00011000 P 09/01/17 11.0 3.40 3.50
RIG 170901P00011500 P 09/01/17 11.5 3.90 4.00
RIG 170901P00012000 P 09/01/17 12.0 4.40 4.50
RIG 170901P00012500 P 09/01/17 12.5 4.90 5.00
RIG 170901P00013000 P 09/01/17 13.0 5.35 5.50
RIG 170901P00013500 P 09/01/17 13.5 5.90 6.00
RIG 170908C00003000 C 09/08/17 3.0 4.50 4.65
RIG 170908C00003500 C 09/08/17 3.5 4.05 4.15
RIG 170908C00004000 C 09/08/17 4.0 3.50 3.65
RIG 170908C00004500 C 09/08/17 4.5 2.99 3.15
RIG 170908C00005000 C 09/08/17 5.0 2.49 2.63
RIG 170908C00005500 C 09/08/17 5.5 1.98 2.14
RIG 170908C00006000 C 09/08/17 6.0 1.52 1.67
RIG 170908C00006500 C 09/08/17 6.5 1.15 1.19
RIG 170908C00007000 C 09/08/17 7.0 0.69 0.78
RIG 170908C00007500 C 09/08/17 7.5 0.42 0.46
RIG 170908C00008000 C 09/08/17 8.0 0.20 0.26
RIG 170908C00008500 C 09/08/17 8.5 0.09 0.12
RIG 170908C00009000 C 09/08/17 9.0 0.03 0.06
RIG 170908C00009500 C 09/08/17 9.5 0.02 0.04
RIG 170908C00010000 C 09/08/17 10.0 0.00 0.02
RIG 170908C00010500 C 09/08/17 10.5 0.00 0.02
RIG 170908C00011000 C 09/08/17 11.0 0.00 0.02
RIG 170908C00011500 C 09/08/17 11.5 0.00 0.02
RIG 170908C00012000 C 09/08/17 12.0 0.00 0.02
RIG 170908C00012500 C 09/08/17 12.5 0.00 0.02
RIG 170908C00013000 C 09/08/17 13.0 0.00 0.02
RIG 170908C00013500 C 09/08/17 13.5 0.00 0.02
RIG 170908C00014000 C 09/08/17 14.0 0.00 0.02
RIG 170908P00003000 P 09/08/17 3.0 0.00 0.02
RIG 170908P00003500 P 09/08/17 3.5 0.00 0.02
RIG 170908P00004000 P 09/08/17 4.0 0.00 0.02
RIG 170908P00004500 P 09/08/17 4.5 0.00 0.02
RIG 170908P00005000 P 09/08/17 5.0 0.00 0.02
RIG 170908P00005500 P 09/08/17 5.5 0.00 0.02
RIG 170908P00006000 P 09/08/17 6.0 0.00 0.04
RIG 170908P00006500 P 09/08/17 6.5 0.06 0.09
RIG 170908P00007000 P 09/08/17 7.0 0.15 0.19
RIG 170908P00007500 P 09/08/17 7.5 0.34 0.38
RIG 170908P00008000 P 09/08/17 8.0 0.62 0.69
RIG 170908P00008500 P 09/08/17 8.5 1.00 1.06
RIG 170908P00009000 P 09/08/17 9.0 1.41 1.55
RIG 170908P00009500 P 09/08/17 9.5 1.90 2.00
RIG 170908P00010000 P 09/08/17 10.0 2.39 2.53
RIG 170908P00010500 P 09/08/17 10.5 2.86 3.00
RIG 170908P00011000 P 09/08/17 11.0 3.35 3.45
RIG 170908P00011500 P 09/08/17 11.5 3.90 4.00
RIG 170908P00012000 P 09/08/17 12.0 4.35 4.50
RIG 170908P00012500 P 09/08/17 12.5 4.85 5.00
RIG 170908P00013000 P 09/08/17 13.0 5.40 5.50
RIG 170908P00013500 P 09/08/17 13.5 5.85 6.00
RIG 170908P00014000 P 09/08/17 14.0 6.35 6.50
RIG 170915C00001000 C 09/15/17 1.0 6.50 6.65
RIG 170915C00002000 C 09/15/17 2.0 5.50 5.65
RIG 170915C00003000 C 09/15/17 3.0 4.50 4.65
RIG 170915C00004000 C 09/15/17 4.0 3.55 3.65
RIG 170915C00005000 C 09/15/17 5.0 2.53 2.63
RIG 170915C00006000 C 09/15/17 6.0 1.59 1.68
RIG 170915C00007000 C 09/15/17 7.0 0.80 0.85
RIG 170915C00008000 C 09/15/17 8.0 0.28 0.30
RIG 170915C00009000 C 09/15/17 9.0 0.07 0.09
RIG 170915C00010000 C 09/15/17 10.0 0.02 0.04
RIG 170915C00011000 C 09/15/17 11.0 0.00 0.02
RIG 170915C00012000 C 09/15/17 12.0 0.00 0.02
RIG 170915C00013000 C 09/15/17 13.0 0.00 0.02
RIG 170915C00014000 C 09/15/17 14.0 0.00 0.02
RIG 170915C00015000 C 09/15/17 15.0 0.00 0.02
RIG 170915C00016000 C 09/15/17 16.0 0.00 0.02
RIG 170915C00017000 C 09/15/17 17.0 0.00 0.02
RIG 170915P00001000 P 09/15/17 1.0 0.00 0.02
RIG 170915P00002000 P 09/15/17 2.0 0.00 0.02
RIG 170915P00003000 P 09/15/17 3.0 0.00 0.02
RIG 170915P00004000 P 09/15/17 4.0 0.00 0.02
RIG 170915P00005000 P 09/15/17 5.0 0.00 0.03
RIG 170915P00006000 P 09/15/17 6.0 0.04 0.05
RIG 170915P00007000 P 09/15/17 7.0 0.21 0.24
RIG 170915P00008000 P 09/15/17 8.0 0.68 0.72
RIG 170915P00009000 P 09/15/17 9.0 1.48 1.51
RIG 170915P00010000 P 09/15/17 10.0 2.41 2.46
RIG 170915P00011000 P 09/15/17 11.0 3.40 3.50
RIG 170915P00012000 P 09/15/17 12.0 4.35 4.50
RIG 170915P00013000 P 09/15/17 13.0 5.35 5.50
RIG 170915P00014000 P 09/15/17 14.0 6.35 6.50
RIG 170915P00015000 P 09/15/17 15.0 7.35 7.50
RIG 170915P00016000 P 09/15/17 16.0 8.35 8.70
RIG 170915P00017000 P 09/15/17 17.0 9.35 9.70
RIG 170922C00003500 C 09/22/17 3.5 4.00 4.15
RIG 170922C00004000 C 09/22/17 4.0 3.50 3.65
RIG 170922C00004500 C 09/22/17 4.5 3.00 3.15
RIG 170922C00005000 C 09/22/17 5.0 2.53 2.64
RIG 170922C00005500 C 09/22/17 5.5 1.99 2.16
RIG 170922C00006000 C 09/22/17 6.0 1.54 1.68
RIG 170922C00006500 C 09/22/17 6.5 1.15 1.25
RIG 170922C00007000 C 09/22/17 7.0 0.80 0.87
RIG 170922C00007500 C 09/22/17 7.5 0.52 0.57
RIG 170922C00008000 C 09/22/17 8.0 0.29 0.35
RIG 170922C00008500 C 09/22/17 8.5 0.16 0.20
RIG 170922C00009000 C 09/22/17 9.0 0.08 0.11
RIG 170922C00009500 C 09/22/17 9.5 0.04 0.07
RIG 170922C00010000 C 09/22/17 10.0 0.00 0.04
RIG 170922C00010500 C 09/22/17 10.5 0.00 0.03
RIG 170922C00011000 C 09/22/17 11.0 0.00 0.02
RIG 170922C00011500 C 09/22/17 11.5 0.00 0.02
RIG 170922C00012000 C 09/22/17 12.0 0.00 0.02
RIG 170922C00012500 C 09/22/17 12.5 0.00 0.02
RIG 170922C00013000 C 09/22/17 13.0 0.00 0.02
RIG 170922C00013500 C 09/22/17 13.5 0.00 0.02
RIG 170922P00003500 P 09/22/17 3.5 0.00 0.02
RIG 170922P00004000 P 09/22/17 4.0 0.00 0.02
RIG 170922P00004500 P 09/22/17 4.5 0.00 0.02
RIG 170922P00005000 P 09/22/17 5.0 0.00 0.03
RIG 170922P00005500 P 09/22/17 5.5 0.00 0.04
RIG 170922P00006000 P 09/22/17 6.0 0.04 0.08
RIG 170922P00006500 P 09/22/17 6.5 0.12 0.16
RIG 170922P00007000 P 09/22/17 7.0 0.24 0.30
RIG 170922P00007500 P 09/22/17 7.5 0.44 0.50
RIG 170922P00008000 P 09/22/17 8.0 0.71 0.79
RIG 170922P00008500 P 09/22/17 8.5 1.06 1.14
RIG 170922P00009000 P 09/22/17 9.0 1.48 1.56
RIG 170922P00009500 P 09/22/17 9.5 1.89 2.05
RIG 170922P00010000 P 09/22/17 10.0 2.41 2.50
RIG 170922P00010500 P 09/22/17 10.5 2.91 3.10
RIG 170922P00011000 P 09/22/17 11.0 3.35 3.50
RIG 170922P00011500 P 09/22/17 11.5 3.90 4.05
RIG 170922P00012000 P 09/22/17 12.0 4.35 4.50
RIG 170922P00012500 P 09/22/17 12.5 4.85 5.05
RIG 170922P00013000 P 09/22/17 13.0 5.35 5.50
RIG 170922P00013500 P 09/22/17 13.5 5.85 6.05
RIG 170929C00003000 C 09/29/17 3.0 4.45 4.65
RIG 170929C00003500 C 09/29/17 3.5 4.00 4.15
RIG 170929C00004000 C 09/29/17 4.0 3.50 3.65
RIG 170929C00004500 C 09/29/17 4.5 3.00 3.15
RIG 170929C00005000 C 09/29/17 5.0 2.50 2.65
RIG 170929C00005500 C 09/29/17 5.5 2.01 2.17
RIG 170929C00006000 C 09/29/17 6.0 1.56 1.71
RIG 170929C00006500 C 09/29/17 6.5 1.18 1.28
RIG 170929C00007000 C 09/29/17 7.0 0.84 0.91
RIG 170929C00007500 C 09/29/17 7.5 0.55 0.62
RIG 170929C00008000 C 09/29/17 8.0 0.34 0.38
RIG 170929C00008500 C 09/29/17 8.5 0.19 0.23
RIG 170929C00009000 C 09/29/17 9.0 0.10 0.14
RIG 170929C00009500 C 09/29/17 9.5 0.05 0.08
RIG 170929C00010000 C 09/29/17 10.0 0.02 0.05
RIG 170929C00010500 C 09/29/17 10.5 0.00 0.04
RIG 170929C00011000 C 09/29/17 11.0 0.00 0.03
RIG 170929C00011500 C 09/29/17 11.5 0.00 0.02
RIG 170929C00012000 C 09/29/17 12.0 0.00 0.02
RIG 170929C00012500 C 09/29/17 12.5 0.00 0.02
RIG 170929C00013000 C 09/29/17 13.0 0.00 0.02
RIG 170929P00003000 P 09/29/17 3.0 0.00 0.02
RIG 170929P00003500 P 09/29/17 3.5 0.00 0.02
RIG 170929P00004000 P 09/29/17 4.0 0.00 0.02
RIG 170929P00004500 P 09/29/17 4.5 0.00 0.02
RIG 170929P00005000 P 09/29/17 5.0 0.00 0.03
RIG 170929P00005500 P 09/29/17 5.5 0.03 0.05
RIG 170929P00006000 P 09/29/17 6.0 0.07 0.10
RIG 170929P00006500 P 09/29/17 6.5 0.15 0.17
RIG 170929P00007000 P 09/29/17 7.0 0.28 0.32
RIG 170929P00007500 P 09/29/17 7.5 0.48 0.52
RIG 170929P00008000 P 09/29/17 8.0 0.75 0.84
RIG 170929P00008500 P 09/29/17 8.5 1.10 1.17
RIG 170929P00009000 P 09/29/17 9.0 1.51 1.57
RIG 170929P00009500 P 09/29/17 9.5 1.95 2.06
RIG 170929P00010000 P 09/29/17 10.0 2.41 2.56
RIG 170929P00010500 P 09/29/17 10.5 2.88 3.00
RIG 170929P00011000 P 09/29/17 11.0 3.40 3.50
RIG 170929P00011500 P 09/29/17 11.5 3.85 4.00
RIG 170929P00012000 P 09/29/17 12.0 4.35 4.50
RIG 170929P00012500 P 09/29/17 12.5 4.85 5.00
RIG 170929P00013000 P 09/29/17 13.0 5.35 5.55
RIG 171117C00003000 C 11/17/17 3.0 4.55 4.65
RIG 171117C00004000 C 11/17/17 4.0 3.50 3.65
RIG 171117C00005000 C 11/17/17 5.0 2.63 2.70
RIG 171117C00006000 C 11/17/17 6.0 1.77 1.85
RIG 171117C00007000 C 11/17/17 7.0 1.11 1.14
RIG 171117C00008000 C 11/17/17 8.0 0.61 0.63
RIG 171117C00009000 C 11/17/17 9.0 0.30 0.33
RIG 171117C00010000 C 11/17/17 10.0 0.14 0.16
RIG 171117C00011000 C 11/17/17 11.0 0.06 0.08
RIG 171117C00012000 C 11/17/17 12.0 0.03 0.05
RIG 171117C00013000 C 11/17/17 13.0 0.01 0.03
RIG 171117C00014000 C 11/17/17 14.0 0.01 0.02
RIG 171117C00015000 C 11/17/17 15.0 0.01 0.02
RIG 171117C00016000 C 11/17/17 16.0 0.00 0.02
RIG 171117C00017000 C 11/17/17 17.0 0.00 0.02
RIG 171117C00018000 C 11/17/17 18.0 0.00 0.02
RIG 171117C00019000 C 11/17/17 19.0 0.00 0.02
RIG 171117C00020000 C 11/17/17 20.0 0.00 0.02
RIG 171117C00021000 C 11/17/17 21.0 0.00 0.02
RIG 171117C00022000 C 11/17/17 22.0 0.00 0.02
RIG 171117C00023000 C 11/17/17 23.0 0.00 0.02
RIG 171117P00003000 P 11/17/17 3.0 0.00 0.02
RIG 171117P00004000 P 11/17/17 4.0 0.02 0.03
RIG 171117P00005000 P 11/17/17 5.0 0.07 0.08
RIG 171117P00006000 P 11/17/17 6.0 0.21 0.23
RIG 171117P00007000 P 11/17/17 7.0 0.51 0.53
RIG 171117P00008000 P 11/17/17 8.0 1.00 1.02
RIG 171117P00009000 P 11/17/17 9.0 1.69 1.72
RIG 171117P00010000 P 11/17/17 10.0 2.52 2.59
RIG 171117P00011000 P 11/17/17 11.0 3.40 3.50
RIG 171117P00012000 P 11/17/17 12.0 4.40 4.50
RIG 171117P00013000 P 11/17/17 13.0 5.35 5.50
RIG 171117P00014000 P 11/17/17 14.0 6.35 6.50
RIG 171117P00015000 P 11/17/17 15.0 7.35 7.50
RIG 171117P00016000 P 11/17/17 16.0 8.35 8.50
RIG 171117P00017000 P 11/17/17 17.0 9.35 9.50
RIG 171117P00018000 P 11/17/17 18.0 10.35 10.55
RIG 171117P00019000 P 11/17/17 19.0 11.35 11.50
RIG 171117P00020000 P 11/17/17 20.0 12.35 12.50
RIG 171117P00021000 P 11/17/17 21.0 13.35 13.50
RIG 171117P00022000 P 11/17/17 22.0 14.35 14.50
RIG 171117P00023000 P 11/17/17 23.0 15.35 15.50
RIG 180119C00003000 C 01/19/18 3.0 4.50 4.65
RIG 180119C00004000 C 01/19/18 4.0 3.55 3.70
RIG 180119C00005000 C 01/19/18 5.0 2.71 2.80
RIG 180119C00006000 C 01/19/18 6.0 1.97 2.00
RIG 180119C00007000 C 01/19/18 7.0 1.33 1.36
RIG 180119C00008000 C 01/19/18 8.0 0.82 0.87
RIG 180119C00009000 C 01/19/18 9.0 0.48 0.54
RIG 180119C00010000 C 01/19/18 10.0 0.29 0.32
RIG 180119C00011000 C 01/19/18 11.0 0.17 0.19
RIG 180119C00012000 C 01/19/18 12.0 0.11 0.12
RIG 180119C00013000 C 01/19/18 13.0 0.07 0.08
RIG 180119C00014000 C 01/19/18 14.0 0.03 0.06
RIG 180119C00015000 C 01/19/18 15.0 0.03 0.04
RIG 180119C00016000 C 01/19/18 16.0 0.01 0.04
RIG 180119C00017000 C 01/19/18 17.0 0.01 0.03
RIG 180119C00018000 C 01/19/18 18.0 0.01 0.02
RIG 180119C00019000 C 01/19/18 19.0 0.00 0.02
RIG 180119C00020000 C 01/19/18 20.0 0.01 0.02
RIG 180119C00021000 C 01/19/18 21.0 0.00 0.02
RIG 180119C00022000 C 01/19/18 22.0 0.00 0.02
RIG 180119C00023000 C 01/19/18 23.0 0.00 0.02
RIG 180119C00025000 C 01/19/18 25.0 0.00 0.01
RIG 180119C00027000 C 01/19/18 27.0 0.00 0.02
RIG 180119C00030000 C 01/19/18 30.0 0.00 0.02
RIG 180119P00003000 P 01/19/18 3.0 0.01 0.03
RIG 180119P00004000 P 01/19/18 4.0 0.05 0.06
RIG 180119P00005000 P 01/19/18 5.0 0.16 0.17
RIG 180119P00006000 P 01/19/18 6.0 0.36 0.38
RIG 180119P00007000 P 01/19/18 7.0 0.72 0.74
RIG 180119P00008000 P 01/19/18 8.0 1.22 1.25
RIG 180119P00009000 P 01/19/18 9.0 1.87 1.91
RIG 180119P00010000 P 01/19/18 10.0 2.66 2.70
RIG 180119P00011000 P 01/19/18 11.0 3.50 3.65
RIG 180119P00012000 P 01/19/18 12.0 4.40 4.55
RIG 180119P00013000 P 01/19/18 13.0 5.35 5.55
RIG 180119P00014000 P 01/19/18 14.0 6.35 6.50
RIG 180119P00015000 P 01/19/18 15.0 7.35 7.50
RIG 180119P00016000 P 01/19/18 16.0 8.35 8.55
RIG 180119P00017000 P 01/19/18 17.0 9.35 9.55
RIG 180119P00018000 P 01/19/18 18.0 10.35 10.55
RIG 180119P00019000 P 01/19/18 19.0 11.15 11.70
RIG 180119P00020000 P 01/19/18 20.0 12.35 12.50
RIG 180119P00021000 P 01/19/18 21.0 13.15 13.70
RIG 180119P00022000 P 01/19/18 22.0 14.10 14.70
RIG 180119P00023000 P 01/19/18 23.0 15.10 15.70
RIG 180119P00025000 P 01/19/18 25.0 17.10 17.70
RIG 180119P00027000 P 01/19/18 27.0 19.20 19.80
RIG 180119P00030000 P 01/19/18 30.0 21.90 23.00
RIG 180216C00001000 C 02/16/18 1.0 6.50 6.65
RIG 180216C00002000 C 02/16/18 2.0 5.50 5.70
RIG 180216C00003000 C 02/16/18 3.0 4.55 4.70
RIG 180216C00004000 C 02/16/18 4.0 3.60 3.75
RIG 180216C00005000 C 02/16/18 5.0 2.73 2.90
RIG 180216C00006000 C 02/16/18 6.0 1.98 2.10
RIG 180216C00007000 C 02/16/18 7.0 1.42 1.46
RIG 180216C00008000 C 02/16/18 8.0 0.91 0.97
RIG 180216C00009000 C 02/16/18 9.0 0.60 0.63
RIG 180216C00010000 C 02/16/18 10.0 0.38 0.40
RIG 180216C00011000 C 02/16/18 11.0 0.22 0.25
RIG 180216C00012000 C 02/16/18 12.0 0.13 0.17
RIG 180216C00013000 C 02/16/18 13.0 0.08 0.12
RIG 180216C00014000 C 02/16/18 14.0 0.05 0.07
RIG 180216C00015000 C 02/16/18 15.0 0.03 0.06
RIG 180216C00016000 C 02/16/18 16.0 0.02 0.04
RIG 180216C00017000 C 02/16/18 17.0 0.01 0.03
RIG 180216C00018000 C 02/16/18 18.0 0.00 0.03
RIG 180216P00001000 P 02/16/18 1.0 0.00 0.02
RIG 180216P00002000 P 02/16/18 2.0 0.00 0.02
RIG 180216P00003000 P 02/16/18 3.0 0.02 0.04
RIG 180216P00004000 P 02/16/18 4.0 0.07 0.10
RIG 180216P00005000 P 02/16/18 5.0 0.20 0.22
RIG 180216P00006000 P 02/16/18 6.0 0.43 0.45
RIG 180216P00007000 P 02/16/18 7.0 0.80 0.83
RIG 180216P00008000 P 02/16/18 8.0 1.31 1.34
RIG 180216P00009000 P 02/16/18 9.0 1.98 2.00
RIG 180216P00010000 P 02/16/18 10.0 2.72 2.84
RIG 180216P00011000 P 02/16/18 11.0 3.55 3.65
RIG 180216P00012000 P 02/16/18 12.0 4.45 4.60
RIG 180216P00013000 P 02/16/18 13.0 5.40 5.60
RIG 180216P00014000 P 02/16/18 14.0 6.35 6.55
RIG 180216P00015000 P 02/16/18 15.0 7.35 7.50
RIG 180216P00016000 P 02/16/18 16.0 8.35 8.55
RIG 180216P00017000 P 02/16/18 17.0 9.35 9.55
RIG 180216P00018000 P 02/16/18 18.0 10.35 10.55
RIG 190118C00003000 C 01/18/19 3.0 4.65 4.95
RIG 190118C00005000 C 01/18/19 5.0 3.30 3.55
RIG 190118C00007000 C 01/18/19 7.0 2.08 2.49
RIG 190118C00010000 C 01/18/19 10.0 1.15 1.25
RIG 190118C00012000 C 01/18/19 12.0 0.70 0.79
RIG 190118C00015000 C 01/18/19 15.0 0.37 0.43
RIG 190118C00017000 C 01/18/19 17.0 0.23 0.37
RIG 190118C00020000 C 01/18/19 20.0 0.16 0.26
RIG 190118C00022000 C 01/18/19 22.0 0.08 0.23
RIG 190118C00025000 C 01/18/19 25.0 0.05 0.13
RIG 190118C00030000 C 01/18/19 30.0 0.05 0.08
RIG 190118P00003000 P 01/18/19 3.0 0.15 0.25
RIG 190118P00005000 P 01/18/19 5.0 0.61 0.75
RIG 190118P00007000 P 01/18/19 7.0 1.44 1.58
RIG 190118P00010000 P 01/18/19 10.0 3.30 3.40
RIG 190118P00012000 P 01/18/19 12.0 4.85 5.10
RIG 190118P00015000 P 01/18/19 15.0 7.50 7.85
RIG 190118P00017000 P 01/18/19 17.0 9.35 9.70
RIG 190118P00020000 P 01/18/19 20.0 12.30 12.85
RIG 190118P00022000 P 01/18/19 22.0 14.20 14.95
RIG 190118P00025000 P 01/18/19 25.0 17.10 17.90
RIG 190118P00030000 P 01/18/19 30.0 22.10 22.90

OPRA data is delayed 15 minutes.