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 (2015-08-07)Premium Content

Transocean Ltd (RIG)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150904C00004000 C 09/04/15 4.0 9.00 10.00
RIG 150904C00004500 C 09/04/15 4.5 8.50 9.50
RIG 150904C00005000 C 09/04/15 5.0 8.10 8.90
RIG 150904C00005500 C 09/04/15 5.5 7.50 8.50
RIG 150904C00006000 C 09/04/15 6.0 7.10 7.90
RIG 150904C00006500 C 09/04/15 6.5 6.60 7.40
RIG 150904C00007000 C 09/04/15 7.0 6.10 6.90
RIG 150904C00007500 C 09/04/15 7.5 5.60 6.40
RIG 150904C00008000 C 09/04/15 8.0 5.10 5.90
RIG 150904C00008500 C 09/04/15 8.5 4.60 5.40
RIG 150904C00009000 C 09/04/15 9.0 4.10 4.85
RIG 150904C00009500 C 09/04/15 9.5 3.60 3.95
RIG 150904C00010000 C 09/04/15 10.0 3.10 3.45
RIG 150904C00010500 C 09/04/15 10.5 2.60 3.05
RIG 150904C00011000 C 09/04/15 11.0 2.13 2.52
RIG 150904C00011500 C 09/04/15 11.5 1.65 1.95
RIG 150904C00012000 C 09/04/15 12.0 1.18 1.47
RIG 150904C00012500 C 09/04/15 12.5 0.70 1.36
RIG 150904C00013000 C 09/04/15 13.0 0.43 0.51
RIG 150904C00013500 C 09/04/15 13.5 0.14 0.19
RIG 150904C00014000 C 09/04/15 14.0 0.02 0.05
RIG 150904C00014500 C 09/04/15 14.5 0.00 0.02
RIG 150904C00015000 C 09/04/15 15.0 0.00 0.03
RIG 150904C00015500 C 09/04/15 15.5 0.00 0.06
RIG 150904C00016000 C 09/04/15 16.0 0.00 0.06
RIG 150904C00016500 C 09/04/15 16.5 0.00 0.05
RIG 150904C00017000 C 09/04/15 17.0 0.00 0.06
RIG 150904C00017500 C 09/04/15 17.5 0.00 0.12
RIG 150904C00018000 C 09/04/15 18.0 0.00 0.07
RIG 150904C00018500 C 09/04/15 18.5 0.00 0.09
RIG 150904C00019000 C 09/04/15 19.0 0.00 0.40
RIG 150904C00019500 C 09/04/15 19.5 0.00 0.40
RIG 150904C00020000 C 09/04/15 20.0 0.00 0.40
RIG 150904C00020500 C 09/04/15 20.5 0.00 0.40
RIG 150904C00021000 C 09/04/15 21.0 0.00 0.40
RIG 150904C00021500 C 09/04/15 21.5 0.00 0.40
RIG 150904C00022000 C 09/04/15 22.0 0.00 0.41
RIG 150904C00022500 C 09/04/15 22.5 0.00 0.40
RIG 150904C00023000 C 09/04/15 23.0 0.00 0.10
RIG 150904C00023500 C 09/04/15 23.5 0.00 0.40
RIG 150904C00024000 C 09/04/15 24.0 0.00 0.40
RIG 150904C00024500 C 09/04/15 24.5 0.00 0.40
RIG 150904P00004000 P 09/04/15 4.0 0.00 0.41
RIG 150904P00004500 P 09/04/15 4.5 0.00 0.41
RIG 150904P00005000 P 09/04/15 5.0 0.00 0.43
RIG 150904P00005500 P 09/04/15 5.5 0.00 0.43
RIG 150904P00006000 P 09/04/15 6.0 0.00 0.40
RIG 150904P00006500 P 09/04/15 6.5 0.00 0.41
RIG 150904P00007000 P 09/04/15 7.0 0.00 0.40
RIG 150904P00007500 P 09/04/15 7.5 0.00 0.40
RIG 150904P00008000 P 09/04/15 8.0 0.00 0.06
RIG 150904P00008500 P 09/04/15 8.5 0.00 0.04
RIG 150904P00009000 P 09/04/15 9.0 0.00 0.08
RIG 150904P00009500 P 09/04/15 9.5 0.00 0.07
RIG 150904P00010000 P 09/04/15 10.0 0.00 0.04
RIG 150904P00010500 P 09/04/15 10.5 0.00 0.06
RIG 150904P00011000 P 09/04/15 11.0 0.00 0.04
RIG 150904P00011500 P 09/04/15 11.5 0.00 0.04
RIG 150904P00012000 P 09/04/15 12.0 0.01 0.04
RIG 150904P00012500 P 09/04/15 12.5 0.02 0.05
RIG 150904P00013000 P 09/04/15 13.0 0.08 0.10
RIG 150904P00013500 P 09/04/15 13.5 0.27 0.32
RIG 150904P00014000 P 09/04/15 14.0 0.62 0.73
RIG 150904P00014500 P 09/04/15 14.5 0.76 1.39
RIG 150904P00015000 P 09/04/15 15.0 1.05 1.72
RIG 150904P00015500 P 09/04/15 15.5 1.65 2.39
RIG 150904P00016000 P 09/04/15 16.0 2.14 2.78
RIG 150904P00016500 P 09/04/15 16.5 2.63 3.40
RIG 150904P00017000 P 09/04/15 17.0 3.15 3.80
RIG 150904P00017500 P 09/04/15 17.5 3.80 4.25
RIG 150904P00018000 P 09/04/15 18.0 4.10 4.75
RIG 150904P00018500 P 09/04/15 18.5 4.60 5.40
RIG 150904P00019000 P 09/04/15 19.0 5.10 5.75
RIG 150904P00019500 P 09/04/15 19.5 5.60 6.25
RIG 150904P00020000 P 09/04/15 20.0 6.10 6.75
RIG 150904P00020500 P 09/04/15 20.5 6.60 7.25
RIG 150904P00021000 P 09/04/15 21.0 7.10 7.75
RIG 150904P00021500 P 09/04/15 21.5 7.50 8.40
RIG 150904P00022000 P 09/04/15 22.0 8.00 8.95
RIG 150904P00022500 P 09/04/15 22.5 8.55 9.25
RIG 150904P00023000 P 09/04/15 23.0 9.10 9.90
RIG 150904P00023500 P 09/04/15 23.5 8.45 11.50
RIG 150904P00024000 P 09/04/15 24.0 8.95 11.00
RIG 150904P00024500 P 09/04/15 24.5 10.20 11.40
RIG 150911C00005000 C 09/11/15 5.0 8.00 9.00
RIG 150911C00006000 C 09/11/15 6.0 7.10 7.85
RIG 150911C00006500 C 09/11/15 6.5 6.60 7.35
RIG 150911C00007000 C 09/11/15 7.0 6.10 6.85
RIG 150911C00007500 C 09/11/15 7.5 5.60 6.35
RIG 150911C00008000 C 09/11/15 8.0 5.10 5.85
RIG 150911C00008500 C 09/11/15 8.5 4.60 5.35
RIG 150911C00009000 C 09/11/15 9.0 4.10 4.55
RIG 150911C00009500 C 09/11/15 9.5 3.60 4.05
RIG 150911C00010000 C 09/11/15 10.0 3.15 3.55
RIG 150911C00010500 C 09/11/15 10.5 2.57 3.05
RIG 150911C00011000 C 09/11/15 11.0 2.21 2.52
RIG 150911C00011500 C 09/11/15 11.5 1.74 2.15
RIG 150911C00012000 C 09/11/15 12.0 1.31 1.87
RIG 150911C00012500 C 09/11/15 12.5 0.93 1.30
RIG 150911C00013000 C 09/11/15 13.0 0.71 0.79
RIG 150911C00013500 C 09/11/15 13.5 0.44 0.49
RIG 150911C00014000 C 09/11/15 14.0 0.24 0.28
RIG 150911C00014500 C 09/11/15 14.5 0.12 0.14
RIG 150911C00015000 C 09/11/15 15.0 0.05 0.07
RIG 150911C00015500 C 09/11/15 15.5 0.02 0.04
RIG 150911C00016000 C 09/11/15 16.0 0.02 0.03
RIG 150911C00016500 C 09/11/15 16.5 0.00 0.05
RIG 150911C00017000 C 09/11/15 17.0 0.00 0.07
RIG 150911C00017500 C 09/11/15 17.5 0.00 0.09
RIG 150911C00018000 C 09/11/15 18.0 0.00 0.06
RIG 150911C00018500 C 09/11/15 18.5 0.00 0.09
RIG 150911C00019000 C 09/11/15 19.0 0.00 0.40
RIG 150911C00019500 C 09/11/15 19.5 0.00 0.40
RIG 150911C00020000 C 09/11/15 20.0 0.00 0.40
RIG 150911C00020500 C 09/11/15 20.5 0.00 0.40
RIG 150911C00021000 C 09/11/15 21.0 0.00 0.40
RIG 150911C00021500 C 09/11/15 21.5 0.00 0.40
RIG 150911C00022000 C 09/11/15 22.0 0.00 0.40
RIG 150911C00022500 C 09/11/15 22.5 0.00 0.40
RIG 150911C00023000 C 09/11/15 23.0 0.00 0.40
RIG 150911C00023500 C 09/11/15 23.5 0.00 0.41
RIG 150911C00024000 C 09/11/15 24.0 0.00 0.41
RIG 150911C00024500 C 09/11/15 24.5 0.00 0.41
RIG 150911P00005000 P 09/11/15 5.0 0.00 0.01
RIG 150911P00006000 P 09/11/15 6.0 0.00 0.01
RIG 150911P00006500 P 09/11/15 6.5 0.00 0.39
RIG 150911P00007000 P 09/11/15 7.0 0.00 0.01
RIG 150911P00007500 P 09/11/15 7.5 0.00 0.01
RIG 150911P00008000 P 09/11/15 8.0 0.00 0.01
RIG 150911P00008500 P 09/11/15 8.5 0.00 0.01
RIG 150911P00009000 P 09/11/15 9.0 0.01 0.02
RIG 150911P00009500 P 09/11/15 9.5 0.01 0.03
RIG 150911P00010000 P 09/11/15 10.0 0.02 0.04
RIG 150911P00010500 P 09/11/15 10.5 0.03 0.06
RIG 150911P00011000 P 09/11/15 11.0 0.06 0.08
RIG 150911P00011500 P 09/11/15 11.5 0.09 0.12
RIG 150911P00012000 P 09/11/15 12.0 0.14 0.17
RIG 150911P00012500 P 09/11/15 12.5 0.23 0.28
RIG 150911P00013000 P 09/11/15 13.0 0.37 0.43
RIG 150911P00013500 P 09/11/15 13.5 0.58 0.64
RIG 150911P00014000 P 09/11/15 14.0 0.85 0.95
RIG 150911P00014500 P 09/11/15 14.5 0.98 1.48
RIG 150911P00015000 P 09/11/15 15.0 1.55 1.95
RIG 150911P00015500 P 09/11/15 15.5 2.11 2.31
RIG 150911P00016000 P 09/11/15 16.0 2.11 2.94
RIG 150911P00016500 P 09/11/15 16.5 2.65 3.30
RIG 150911P00017000 P 09/11/15 17.0 3.15 3.80
RIG 150911P00017500 P 09/11/15 17.5 3.65 4.30
RIG 150911P00018000 P 09/11/15 18.0 4.15 4.80
RIG 150911P00018500 P 09/11/15 18.5 4.60 5.30
RIG 150911P00019000 P 09/11/15 19.0 5.10 5.95
RIG 150911P00019500 P 09/11/15 19.5 5.60 6.45
RIG 150911P00020000 P 09/11/15 20.0 6.10 6.95
RIG 150911P00020500 P 09/11/15 20.5 6.65 7.45
RIG 150911P00021000 P 09/11/15 21.0 7.10 7.95
RIG 150911P00021500 P 09/11/15 21.5 7.60 8.45
RIG 150911P00022000 P 09/11/15 22.0 8.05 8.95
RIG 150911P00022500 P 09/11/15 22.5 8.55 9.55
RIG 150911P00023000 P 09/11/15 23.0 9.05 10.05
RIG 150911P00023500 P 09/11/15 23.5 9.50 10.50
RIG 150911P00024000 P 09/11/15 24.0 10.10 11.00
RIG 150911P00024500 P 09/11/15 24.5 10.55 11.45
RIG 150918C00004000 C 09/18/15 4.0 9.05 9.90
RIG 150918C00005000 C 09/18/15 5.0 8.00 9.00
RIG 150918C00005500 C 09/18/15 5.5 7.50 8.50
RIG 150918C00006000 C 09/18/15 6.0 7.00 7.85
RIG 150918C00006500 C 09/18/15 6.5 6.60 7.35
RIG 150918C00007000 C 09/18/15 7.0 6.10 6.85
RIG 150918C00007500 C 09/18/15 7.5 5.60 6.40
RIG 150918C00008000 C 09/18/15 8.0 5.10 5.85
RIG 150918C00008500 C 09/18/15 8.5 4.60 5.40
RIG 150918C00009000 C 09/18/15 9.0 4.15 4.90
RIG 150918C00009500 C 09/18/15 9.5 3.65 4.05
RIG 150918C00010000 C 09/18/15 10.0 3.20 3.55
RIG 150918C00010500 C 09/18/15 10.5 2.75 3.15
RIG 150918C00011000 C 09/18/15 11.0 2.29 2.62
RIG 150918C00011500 C 09/18/15 11.5 1.90 2.13
RIG 150918C00012000 C 09/18/15 12.0 1.60 1.72
RIG 150918C00012500 C 09/18/15 12.5 1.24 1.33
RIG 150918C00013000 C 09/18/15 13.0 0.91 0.97
RIG 150918C00013500 C 09/18/15 13.5 0.65 0.69
RIG 150918C00014000 C 09/18/15 14.0 0.43 0.48
RIG 150918C00014500 C 09/18/15 14.5 0.29 0.31
RIG 150918C00015000 C 09/18/15 15.0 0.17 0.20
RIG 150918C00015500 C 09/18/15 15.5 0.10 0.13
RIG 150918C00016000 C 09/18/15 16.0 0.07 0.08
RIG 150918C00016500 C 09/18/15 16.5 0.04 0.06
RIG 150918C00017000 C 09/18/15 17.0 0.01 0.04
RIG 150918C00017500 C 09/18/15 17.5 0.01 0.03
RIG 150918C00018000 C 09/18/15 18.0 0.00 0.03
RIG 150918C00018500 C 09/18/15 18.5 0.00 0.03
RIG 150918C00019000 C 09/18/15 19.0 0.00 0.03
RIG 150918C00019500 C 09/18/15 19.5 0.00 0.40
RIG 150918C00020000 C 09/18/15 20.0 0.00 0.40
RIG 150918C00020500 C 09/18/15 20.5 0.00 0.40
RIG 150918C00021000 C 09/18/15 21.0 0.00 0.17
RIG 150918C00021500 C 09/18/15 21.5 0.00 0.40
RIG 150918C00022000 C 09/18/15 22.0 0.00 0.40
RIG 150918C00022500 C 09/18/15 22.5 0.00 0.40
RIG 150918C00023000 C 09/18/15 23.0 0.00 0.40
RIG 150918C00023500 C 09/18/15 23.5 0.00 0.40
RIG 150918C00024000 C 09/18/15 24.0 0.00 0.40
RIG 150918P00004000 P 09/18/15 4.0 0.00 0.40
RIG 150918P00005000 P 09/18/15 5.0 0.00 0.40
RIG 150918P00005500 P 09/18/15 5.5 0.00 0.40
RIG 150918P00006000 P 09/18/15 6.0 0.00 0.40
RIG 150918P00006500 P 09/18/15 6.5 0.00 0.13
RIG 150918P00007000 P 09/18/15 7.0 0.00 0.03
RIG 150918P00007500 P 09/18/15 7.5 0.00 0.03
RIG 150918P00008000 P 09/18/15 8.0 0.01 0.03
RIG 150918P00008500 P 09/18/15 8.5 0.02 0.04
RIG 150918P00009000 P 09/18/15 9.0 0.04 0.06
RIG 150918P00009500 P 09/18/15 9.5 0.05 0.08
RIG 150918P00010000 P 09/18/15 10.0 0.08 0.10
RIG 150918P00010500 P 09/18/15 10.5 0.12 0.14
RIG 150918P00011000 P 09/18/15 11.0 0.16 0.18
RIG 150918P00011500 P 09/18/15 11.5 0.22 0.25
RIG 150918P00012000 P 09/18/15 12.0 0.31 0.34
RIG 150918P00012500 P 09/18/15 12.5 0.42 0.48
RIG 150918P00013000 P 09/18/15 13.0 0.59 0.66
RIG 150918P00013500 P 09/18/15 13.5 0.81 0.90
RIG 150918P00014000 P 09/18/15 14.0 1.09 1.15
RIG 150918P00014500 P 09/18/15 14.5 1.42 1.65
RIG 150918P00015000 P 09/18/15 15.0 1.80 1.93
RIG 150918P00015500 P 09/18/15 15.5 2.00 2.53
RIG 150918P00016000 P 09/18/15 16.0 2.65 2.98
RIG 150918P00016500 P 09/18/15 16.5 2.75 3.50
RIG 150918P00017000 P 09/18/15 17.0 3.55 3.90
RIG 150918P00017500 P 09/18/15 17.5 3.70 4.45
RIG 150918P00018000 P 09/18/15 18.0 4.60 4.85
RIG 150918P00018500 P 09/18/15 18.5 4.70 5.45
RIG 150918P00019000 P 09/18/15 19.0 5.25 5.95
RIG 150918P00019500 P 09/18/15 19.5 5.70 6.45
RIG 150918P00020000 P 09/18/15 20.0 6.20 6.95
RIG 150918P00020500 P 09/18/15 20.5 6.65 7.45
RIG 150918P00021000 P 09/18/15 21.0 7.15 7.95
RIG 150918P00021500 P 09/18/15 21.5 7.65 8.45
RIG 150918P00022000 P 09/18/15 22.0 8.15 8.95
RIG 150918P00022500 P 09/18/15 22.5 8.65 9.45
RIG 150918P00023000 P 09/18/15 23.0 9.15 9.95
RIG 150918P00023500 P 09/18/15 23.5 8.45 10.50
RIG 150918P00024000 P 09/18/15 24.0 10.15 10.95
RIG 150925C00005000 C 09/25/15 5.0 8.05 9.00
RIG 150925C00005500 C 09/25/15 5.5 7.55 8.50
RIG 150925C00006000 C 09/25/15 6.0 7.00 8.15
RIG 150925C00006500 C 09/25/15 6.5 6.55 7.50
RIG 150925C00007000 C 09/25/15 7.0 6.10 6.90
RIG 150925C00007500 C 09/25/15 7.5 5.55 6.50
RIG 150925C00008000 C 09/25/15 8.0 5.05 6.00
RIG 150925C00008500 C 09/25/15 8.5 4.60 5.50
RIG 150925C00009000 C 09/25/15 9.0 4.20 5.00
RIG 150925C00009500 C 09/25/15 9.5 3.65 4.55
RIG 150925C00010000 C 09/25/15 10.0 3.10 4.05
RIG 150925C00010500 C 09/25/15 10.5 2.84 3.50
RIG 150925C00011000 C 09/25/15 11.0 2.39 2.76
RIG 150925C00011500 C 09/25/15 11.5 2.06 2.43
RIG 150925C00012000 C 09/25/15 12.0 1.72 1.87
RIG 150925C00012500 C 09/25/15 12.5 1.38 1.54
RIG 150925C00013000 C 09/25/15 13.0 0.97 1.19
RIG 150925C00013500 C 09/25/15 13.5 0.81 0.90
RIG 150925C00014000 C 09/25/15 14.0 0.57 0.67
RIG 150925C00014500 C 09/25/15 14.5 0.36 0.48
RIG 150925C00015000 C 09/25/15 15.0 0.27 0.34
RIG 150925C00015500 C 09/25/15 15.5 0.18 0.24
RIG 150925C00016000 C 09/25/15 16.0 0.10 0.17
RIG 150925C00016500 C 09/25/15 16.5 0.07 0.23
RIG 150925C00017000 C 09/25/15 17.0 0.03 0.25
RIG 150925C00017500 C 09/25/15 17.5 0.01 0.43
RIG 150925C00018000 C 09/25/15 18.0 0.01 0.14
RIG 150925C00018500 C 09/25/15 18.5 0.01 0.08
RIG 150925C00019000 C 09/25/15 19.0 0.00 0.20
RIG 150925C00019500 C 09/25/15 19.5 0.00 0.42
RIG 150925C00020000 C 09/25/15 20.0 0.00 0.42
RIG 150925C00020500 C 09/25/15 20.5 0.00 0.42
RIG 150925C00021000 C 09/25/15 21.0 0.00 0.43
RIG 150925C00021500 C 09/25/15 21.5 0.00 0.41
RIG 150925C00022000 C 09/25/15 22.0 0.00 0.41
RIG 150925C00022500 C 09/25/15 22.5 0.00 0.41
RIG 150925C00023000 C 09/25/15 23.0 0.00 0.41
RIG 150925C00023500 C 09/25/15 23.5 0.00 0.41
RIG 150925C00024000 C 09/25/15 24.0 0.00 0.41
RIG 150925C00024500 C 09/25/15 24.5 0.00 0.41
RIG 150925P00005000 P 09/25/15 5.0 0.00 0.42
RIG 150925P00005500 P 09/25/15 5.5 0.00 0.41
RIG 150925P00006000 P 09/25/15 6.0 0.00 0.21
RIG 150925P00006500 P 09/25/15 6.5 0.01 0.33
RIG 150925P00007000 P 09/25/15 7.0 0.02 0.24
RIG 150925P00007500 P 09/25/15 7.5 0.03 0.33
RIG 150925P00008000 P 09/25/15 8.0 0.05 0.33
RIG 150925P00008500 P 09/25/15 8.5 0.04 0.29
RIG 150925P00009000 P 09/25/15 9.0 0.04 0.38
RIG 150925P00009500 P 09/25/15 9.5 0.06 0.41
RIG 150925P00010000 P 09/25/15 10.0 0.09 0.27
RIG 150925P00010500 P 09/25/15 10.5 0.15 0.30
RIG 150925P00011000 P 09/25/15 11.0 0.26 0.31
RIG 150925P00011500 P 09/25/15 11.5 0.34 0.41
RIG 150925P00012000 P 09/25/15 12.0 0.45 0.56
RIG 150925P00012500 P 09/25/15 12.5 0.59 0.67
RIG 150925P00013000 P 09/25/15 13.0 0.77 0.86
RIG 150925P00013500 P 09/25/15 13.5 0.99 1.09
RIG 150925P00014000 P 09/25/15 14.0 1.25 1.40
RIG 150925P00014500 P 09/25/15 14.5 1.57 1.82
RIG 150925P00015000 P 09/25/15 15.0 1.90 2.20
RIG 150925P00015500 P 09/25/15 15.5 2.17 2.64
RIG 150925P00016000 P 09/25/15 16.0 2.41 3.05
RIG 150925P00016500 P 09/25/15 16.5 3.15 3.55
RIG 150925P00017000 P 09/25/15 17.0 3.60 3.90
RIG 150925P00017500 P 09/25/15 17.5 3.75 4.50
RIG 150925P00018000 P 09/25/15 18.0 4.25 4.95
RIG 150925P00018500 P 09/25/15 18.5 4.75 5.50
RIG 150925P00019000 P 09/25/15 19.0 5.25 6.00
RIG 150925P00019500 P 09/25/15 19.5 5.70 6.50
RIG 150925P00020000 P 09/25/15 20.0 6.20 6.95
RIG 150925P00020500 P 09/25/15 20.5 6.65 7.55
RIG 150925P00021000 P 09/25/15 21.0 7.10 8.05
RIG 150925P00021500 P 09/25/15 21.5 7.60 8.55
RIG 150925P00022000 P 09/25/15 22.0 8.10 9.05
RIG 150925P00022500 P 09/25/15 22.5 8.60 9.55
RIG 150925P00023000 P 09/25/15 23.0 8.00 10.70
RIG 150925P00023500 P 09/25/15 23.5 9.60 10.50
RIG 150925P00024000 P 09/25/15 24.0 9.00 11.70
RIG 150925P00024500 P 09/25/15 24.5 10.30 11.55
RIG 151002C00005000 C 10/02/15 5.0 8.05 9.00
RIG 151002C00006000 C 10/02/15 6.0 7.00 8.00
RIG 151002C00007000 C 10/02/15 7.0 6.05 7.05
RIG 151002C00007500 C 10/02/15 7.5 5.55 6.55
RIG 151002C00008000 C 10/02/15 8.0 5.05 6.05
RIG 151002C00008500 C 10/02/15 8.5 4.55 5.65
RIG 151002C00009000 C 10/02/15 9.0 4.20 4.95
RIG 151002C00009500 C 10/02/15 9.5 3.55 4.60
RIG 151002C00010000 C 10/02/15 10.0 3.30 4.15
RIG 151002C00010500 C 10/02/15 10.5 2.75 3.70
RIG 151002C00011000 C 10/02/15 11.0 2.49 3.15
RIG 151002C00011500 C 10/02/15 11.5 2.08 2.82
RIG 151002C00012000 C 10/02/15 12.0 1.61 2.32
RIG 151002C00012500 C 10/02/15 12.5 1.40 2.01
RIG 151002C00013000 C 10/02/15 13.0 1.02 1.48
RIG 151002C00013500 C 10/02/15 13.5 0.92 1.07
RIG 151002C00014000 C 10/02/15 14.0 0.60 1.02
RIG 151002C00014500 C 10/02/15 14.5 0.45 0.64
RIG 151002C00015000 C 10/02/15 15.0 0.38 0.48
RIG 151002C00015500 C 10/02/15 15.5 0.24 0.47
RIG 151002C00016000 C 10/02/15 16.0 0.14 0.44
RIG 151002C00016500 C 10/02/15 16.5 0.08 0.48
RIG 151002C00017000 C 10/02/15 17.0 0.08 0.15
RIG 151002C00017500 C 10/02/15 17.5 0.04 0.48
RIG 151002C00018000 C 10/02/15 18.0 0.02 0.13
RIG 151002C00018500 C 10/02/15 18.5 0.05 0.08
RIG 151002C00019000 C 10/02/15 19.0 0.01 0.07
RIG 151002C00019500 C 10/02/15 19.5 0.00 0.08
RIG 151002C00020000 C 10/02/15 20.0 0.00 0.26
RIG 151002C00020500 C 10/02/15 20.5 0.00 0.14
RIG 151002C00021000 C 10/02/15 21.0 0.00 0.07
RIG 151002C00021500 C 10/02/15 21.5 0.00 0.50
RIG 151002C00022000 C 10/02/15 22.0 0.00 0.50
RIG 151002C00022500 C 10/02/15 22.5 0.00 0.50
RIG 151002C00023000 C 10/02/15 23.0 0.00 0.50
RIG 151002C00023500 C 10/02/15 23.5 0.00 0.50
RIG 151002C00024000 C 10/02/15 24.0 0.00 0.50
RIG 151002C00024500 C 10/02/15 24.5 0.00 0.50
RIG 151002P00005000 P 10/02/15 5.0 0.00 0.50
RIG 151002P00006000 P 10/02/15 6.0 0.01 0.20
RIG 151002P00007000 P 10/02/15 7.0 0.03 0.49
RIG 151002P00007500 P 10/02/15 7.5 0.03 0.50
RIG 151002P00008000 P 10/02/15 8.0 0.03 0.20
RIG 151002P00008500 P 10/02/15 8.5 0.07 0.41
RIG 151002P00009000 P 10/02/15 9.0 0.07 0.29
RIG 151002P00009500 P 10/02/15 9.5 0.14 0.30
RIG 151002P00010000 P 10/02/15 10.0 0.19 0.37
RIG 151002P00010500 P 10/02/15 10.5 0.24 0.38
RIG 151002P00011000 P 10/02/15 11.0 0.35 0.46
RIG 151002P00011500 P 10/02/15 11.5 0.39 0.64
RIG 151002P00012000 P 10/02/15 12.0 0.47 0.81
RIG 151002P00012500 P 10/02/15 12.5 0.73 0.87
RIG 151002P00013000 P 10/02/15 13.0 0.80 1.10
RIG 151002P00013500 P 10/02/15 13.5 1.15 1.28
RIG 151002P00014000 P 10/02/15 14.0 1.45 1.64
RIG 151002P00014500 P 10/02/15 14.5 1.47 1.99
RIG 151002P00015000 P 10/02/15 15.0 1.80 2.38
RIG 151002P00015500 P 10/02/15 15.5 2.11 2.82
RIG 151002P00016000 P 10/02/15 16.0 2.49 3.20
RIG 151002P00016500 P 10/02/15 16.5 2.87 3.65
RIG 151002P00017000 P 10/02/15 17.0 3.40 4.10
RIG 151002P00017500 P 10/02/15 17.5 3.80 4.55
RIG 151002P00018000 P 10/02/15 18.0 4.30 5.05
RIG 151002P00018500 P 10/02/15 18.5 4.65 5.65
RIG 151002P00019000 P 10/02/15 19.0 5.20 6.00
RIG 151002P00019500 P 10/02/15 19.5 5.55 6.65
RIG 151002P00020000 P 10/02/15 20.0 6.10 7.15
RIG 151002P00020500 P 10/02/15 20.5 6.60 7.65
RIG 151002P00021000 P 10/02/15 21.0 7.25 8.00
RIG 151002P00021500 P 10/02/15 21.5 7.50 8.60
RIG 151002P00022000 P 10/02/15 22.0 8.25 9.00
RIG 151002P00022500 P 10/02/15 22.5 8.75 9.50
RIG 151002P00023000 P 10/02/15 23.0 8.05 10.60
RIG 151002P00023500 P 10/02/15 23.5 9.25 10.60
RIG 151002P00024000 P 10/02/15 24.0 9.90 11.05
RIG 151002P00024500 P 10/02/15 24.5 10.30 11.65
RIG 151009C00004000 C 10/09/15 4.0 9.10 9.85
RIG 151009C00004500 C 10/09/15 4.5 8.55 9.40
RIG 151009C00005000 C 10/09/15 5.0 8.05 8.90
RIG 151009C00005500 C 10/09/15 5.5 7.45 8.40
RIG 151009C00006000 C 10/09/15 6.0 7.10 7.90
RIG 151009C00006500 C 10/09/15 6.5 6.45 7.40
RIG 151009C00007000 C 10/09/15 7.0 6.15 6.95
RIG 151009C00007500 C 10/09/15 7.5 5.65 6.40
RIG 151009C00008000 C 10/09/15 8.0 5.20 5.95
RIG 151009C00008500 C 10/09/15 8.5 4.70 5.45
RIG 151009C00009000 C 10/09/15 9.0 4.25 5.05
RIG 151009C00009500 C 10/09/15 9.5 3.80 4.50
RIG 151009C00010000 C 10/09/15 10.0 3.35 4.05
RIG 151009C00010500 C 10/09/15 10.5 2.81 3.70
RIG 151009C00011000 C 10/09/15 11.0 2.54 3.25
RIG 151009C00011500 C 10/09/15 11.5 2.05 2.87
RIG 151009C00012000 C 10/09/15 12.0 1.82 2.46
RIG 151009C00012500 C 10/09/15 12.5 1.50 2.13
RIG 151009C00013000 C 10/09/15 13.0 1.12 1.70
RIG 151009C00013500 C 10/09/15 13.5 1.05 1.19
RIG 151009C00014000 C 10/09/15 14.0 0.75 0.98
RIG 151009C00014500 C 10/09/15 14.5 0.58 0.75
RIG 151009C00015000 C 10/09/15 15.0 0.40 0.61
RIG 151009C00015500 C 10/09/15 15.5 0.31 0.45
RIG 151009C00016000 C 10/09/15 16.0 0.23 0.40
RIG 151009C00016500 C 10/09/15 16.5 0.16 0.26
RIG 151009C00017000 C 10/09/15 17.0 0.11 0.22
RIG 151009C00017500 C 10/09/15 17.5 0.02 0.49
RIG 151009C00018000 C 10/09/15 18.0 0.05 0.14
RIG 151009C00018500 C 10/09/15 18.5 0.03 0.43
RIG 151009C00019000 C 10/09/15 19.0 0.01 0.29
RIG 151009C00019500 C 10/09/15 19.5 0.00 0.16
RIG 151009C00020000 C 10/09/15 20.0 0.00 0.11
RIG 151009C00020500 C 10/09/15 20.5 0.00 0.11
RIG 151009C00021000 C 10/09/15 21.0 0.00 0.07
RIG 151009C00021500 C 10/09/15 21.5 0.00 0.10
RIG 151009C00022000 C 10/09/15 22.0 0.00 0.13
RIG 151009C00022500 C 10/09/15 22.5 0.00 0.40
RIG 151009C00023000 C 10/09/15 23.0 0.00 0.41
RIG 151009C00023500 C 10/09/15 23.5 0.00 0.41
RIG 151009C00024000 C 10/09/15 24.0 0.00 0.40
RIG 151009C00024500 C 10/09/15 24.5 0.00 0.40
RIG 151009P00004000 P 10/09/15 4.0 0.00 0.50
RIG 151009P00004500 P 10/09/15 4.5 0.00 0.50
RIG 151009P00005000 P 10/09/15 5.0 0.00 0.50
RIG 151009P00005500 P 10/09/15 5.5 0.01 0.48
RIG 151009P00006000 P 10/09/15 6.0 0.01 0.20
RIG 151009P00006500 P 10/09/15 6.5 0.03 0.50
RIG 151009P00007000 P 10/09/15 7.0 0.01 0.50
RIG 151009P00007500 P 10/09/15 7.5 0.02 0.48
RIG 151009P00008000 P 10/09/15 8.0 0.07 0.23
RIG 151009P00008500 P 10/09/15 8.5 0.03 0.48
RIG 151009P00009000 P 10/09/15 9.0 0.17 0.30
RIG 151009P00009500 P 10/09/15 9.5 0.08 0.41
RIG 151009P00010000 P 10/09/15 10.0 0.27 0.38
RIG 151009P00010500 P 10/09/15 10.5 0.18 0.56
RIG 151009P00011000 P 10/09/15 11.0 0.39 0.59
RIG 151009P00011500 P 10/09/15 11.5 0.48 0.74
RIG 151009P00012000 P 10/09/15 12.0 0.69 0.81
RIG 151009P00012500 P 10/09/15 12.5 0.85 0.98
RIG 151009P00013000 P 10/09/15 13.0 1.04 1.16
RIG 151009P00013500 P 10/09/15 13.5 1.26 1.40
RIG 151009P00014000 P 10/09/15 14.0 1.44 1.80
RIG 151009P00014500 P 10/09/15 14.5 1.58 2.14
RIG 151009P00015000 P 10/09/15 15.0 1.92 2.45
RIG 151009P00015500 P 10/09/15 15.5 2.26 2.85
RIG 151009P00016000 P 10/09/15 16.0 2.60 3.35
RIG 151009P00016500 P 10/09/15 16.5 3.00 3.70
RIG 151009P00017000 P 10/09/15 17.0 3.40 4.20
RIG 151009P00017500 P 10/09/15 17.5 3.85 4.70
RIG 151009P00018000 P 10/09/15 18.0 4.35 5.15
RIG 151009P00018500 P 10/09/15 18.5 4.80 5.60
RIG 151009P00019000 P 10/09/15 19.0 5.30 6.10
RIG 151009P00019500 P 10/09/15 19.5 5.75 6.75
RIG 151009P00020000 P 10/09/15 20.0 6.25 7.05
RIG 151009P00020500 P 10/09/15 20.5 6.70 7.55
RIG 151009P00021000 P 10/09/15 21.0 7.25 8.05
RIG 151009P00021500 P 10/09/15 21.5 7.75 8.75
RIG 151009P00022000 P 10/09/15 22.0 8.25 9.20
RIG 151009P00022500 P 10/09/15 22.5 8.75 9.65
RIG 151009P00023000 P 10/09/15 23.0 9.25 10.00
RIG 151009P00023500 P 10/09/15 23.5 9.65 10.65
RIG 151009P00024000 P 10/09/15 24.0 10.05 11.00
RIG 151009P00024500 P 10/09/15 24.5 10.30 11.90
RIG 151016C00005000 C 10/16/15 5.0 8.15 8.45
RIG 151016C00006000 C 10/16/15 6.0 7.10 7.55
RIG 151016C00007000 C 10/16/15 7.0 6.15 6.60
RIG 151016C00008000 C 10/16/15 8.0 5.20 5.70
RIG 151016C00009000 C 10/16/15 9.0 4.30 4.85
RIG 151016C00010000 C 10/16/15 10.0 3.40 3.95
RIG 151016C00011000 C 10/16/15 11.0 2.62 3.15
RIG 151016C00012000 C 10/16/15 12.0 1.93 2.43
RIG 151016C00013000 C 10/16/15 13.0 1.31 1.68
RIG 151016C00014000 C 10/16/15 14.0 0.87 1.02
RIG 151016C00015000 C 10/16/15 15.0 0.55 0.65
RIG 151016C00016000 C 10/16/15 16.0 0.31 0.38
RIG 151016C00017000 C 10/16/15 17.0 0.16 0.23
RIG 151016C00018000 C 10/16/15 18.0 0.09 0.16
RIG 151016C00019000 C 10/16/15 19.0 0.04 0.16
RIG 151016C00020000 C 10/16/15 20.0 0.02 0.10
RIG 151016C00021000 C 10/16/15 21.0 0.01 0.07
RIG 151016C00022000 C 10/16/15 22.0 0.00 0.06
RIG 151016C00023000 C 10/16/15 23.0 0.00 0.05
RIG 151016P00005000 P 10/16/15 5.0 0.01 0.15
RIG 151016P00006000 P 10/16/15 6.0 0.02 0.19
RIG 151016P00007000 P 10/16/15 7.0 0.04 0.31
RIG 151016P00008000 P 10/16/15 8.0 0.14 0.22
RIG 151016P00009000 P 10/16/15 9.0 0.22 0.30
RIG 151016P00010000 P 10/16/15 10.0 0.32 0.44
RIG 151016P00011000 P 10/16/15 11.0 0.53 0.60
RIG 151016P00012000 P 10/16/15 12.0 0.82 0.95
RIG 151016P00013000 P 10/16/15 13.0 1.19 1.30
RIG 151016P00014000 P 10/16/15 14.0 1.67 1.82
RIG 151016P00015000 P 10/16/15 15.0 2.10 2.49
RIG 151016P00016000 P 10/16/15 16.0 2.81 3.35
RIG 151016P00017000 P 10/16/15 17.0 3.65 4.20
RIG 151016P00018000 P 10/16/15 18.0 4.60 5.10
RIG 151016P00019000 P 10/16/15 19.0 5.55 6.10
RIG 151016P00020000 P 10/16/15 20.0 6.50 7.10
RIG 151016P00021000 P 10/16/15 21.0 7.55 8.05
RIG 151016P00022000 P 10/16/15 22.0 8.55 9.05
RIG 151016P00023000 P 10/16/15 23.0 9.55 10.05
RIG 151023C00005000 C 10/23/15 5.0 8.00 9.20
RIG 151023C00006000 C 10/23/15 6.0 6.95 8.10
RIG 151023C00006500 C 10/23/15 6.5 6.50 7.70
RIG 151023C00007000 C 10/23/15 7.0 5.95 7.10
RIG 151023C00007500 C 10/23/15 7.5 5.45 6.65
RIG 151023C00008000 C 10/23/15 8.0 5.10 6.15
RIG 151023C00008500 C 10/23/15 8.5 4.65 5.70
RIG 151023C00009000 C 10/23/15 9.0 4.20 5.20
RIG 151023C00009500 C 10/23/15 9.5 3.65 4.75
RIG 151023C00010000 C 10/23/15 10.0 3.40 4.35
RIG 151023C00010500 C 10/23/15 10.5 2.99 3.90
RIG 151023C00011000 C 10/23/15 11.0 2.51 3.50
RIG 151023C00011500 C 10/23/15 11.5 2.30 3.10
RIG 151023C00012000 C 10/23/15 12.0 1.95 2.80
RIG 151023C00012500 C 10/23/15 12.5 1.67 2.35
RIG 151023C00013000 C 10/23/15 13.0 1.37 1.74
RIG 151023C00013500 C 10/23/15 13.5 1.18 1.46
RIG 151023C00014000 C 10/23/15 14.0 0.86 1.46
RIG 151023C00014500 C 10/23/15 14.5 0.70 1.06
RIG 151023C00015000 C 10/23/15 15.0 0.56 1.02
RIG 151023C00015500 C 10/23/15 15.5 0.44 0.87
RIG 151023C00016000 C 10/23/15 16.0 0.26 0.74
RIG 151023C00016500 C 10/23/15 16.5 0.18 0.55
RIG 151023C00017000 C 10/23/15 17.0 0.10 0.48
RIG 151023C00017500 C 10/23/15 17.5 0.10 0.50
RIG 151023C00018000 C 10/23/15 18.0 0.05 0.50
RIG 151023C00018500 C 10/23/15 18.5 0.01 0.50
RIG 151023C00019000 C 10/23/15 19.0 0.04 0.32
RIG 151023C00019500 C 10/23/15 19.5 0.02 0.46
RIG 151023C00020000 C 10/23/15 20.0 0.01 0.18
RIG 151023C00020500 C 10/23/15 20.5 0.00 0.50
RIG 151023C00021000 C 10/23/15 21.0 0.00 0.50
RIG 151023C00021500 C 10/23/15 21.5 0.00 0.50
RIG 151023C00022000 C 10/23/15 22.0 0.00 0.50
RIG 151023C00022500 C 10/23/15 22.5 0.00 0.50
RIG 151023C00023000 C 10/23/15 23.0 0.00 0.50
RIG 151023C00023500 C 10/23/15 23.5 0.00 0.50
RIG 151023C00024000 C 10/23/15 24.0 0.00 0.50
RIG 151023C00024500 C 10/23/15 24.5 0.00 0.50
RIG 151023P00005000 P 10/23/15 5.0 0.00 0.50
RIG 151023P00006000 P 10/23/15 6.0 0.00 0.50
RIG 151023P00006500 P 10/23/15 6.5 0.03 0.50
RIG 151023P00007000 P 10/23/15 7.0 0.00 0.50
RIG 151023P00007500 P 10/23/15 7.5 0.03 0.50
RIG 151023P00008000 P 10/23/15 8.0 0.09 0.50
RIG 151023P00008500 P 10/23/15 8.5 0.05 0.52
RIG 151023P00009000 P 10/23/15 9.0 0.10 0.57
RIG 151023P00009500 P 10/23/15 9.5 0.17 0.65
RIG 151023P00010000 P 10/23/15 10.0 0.29 0.67
RIG 151023P00010500 P 10/23/15 10.5 0.34 0.81
RIG 151023P00011000 P 10/23/15 11.0 0.45 0.92
RIG 151023P00011500 P 10/23/15 11.5 0.58 1.06
RIG 151023P00012000 P 10/23/15 12.0 0.73 1.06
RIG 151023P00012500 P 10/23/15 12.5 1.02 1.23
RIG 151023P00013000 P 10/23/15 13.0 1.04 1.49
RIG 151023P00013500 P 10/23/15 13.5 1.46 1.68
RIG 151023P00014000 P 10/23/15 14.0 1.62 2.04
RIG 151023P00014500 P 10/23/15 14.5 1.71 2.41
RIG 151023P00015000 P 10/23/15 15.0 2.03 2.83
RIG 151023P00015500 P 10/23/15 15.5 2.61 2.99
RIG 151023P00016000 P 10/23/15 16.0 2.69 3.55
RIG 151023P00016500 P 10/23/15 16.5 3.05 3.90
RIG 151023P00017000 P 10/23/15 17.0 3.45 4.40
RIG 151023P00017500 P 10/23/15 17.5 3.85 4.95
RIG 151023P00018000 P 10/23/15 18.0 4.50 5.35
RIG 151023P00018500 P 10/23/15 18.5 5.00 5.80
RIG 151023P00019000 P 10/23/15 19.0 5.15 6.25
RIG 151023P00019500 P 10/23/15 19.5 5.60 6.95
RIG 151023P00020000 P 10/23/15 20.0 6.10 7.35
RIG 151023P00020500 P 10/23/15 20.5 6.60 7.75
RIG 151023P00021000 P 10/23/15 21.0 7.10 8.25
RIG 151023P00021500 P 10/23/15 21.5 7.60 8.80
RIG 151023P00022000 P 10/23/15 22.0 8.10 9.25
RIG 151023P00022500 P 10/23/15 22.5 8.45 9.85
RIG 151023P00023000 P 10/23/15 23.0 8.05 11.25
RIG 151023P00023500 P 10/23/15 23.5 8.55 11.75
RIG 151023P00024000 P 10/23/15 24.0 9.05 12.25
RIG 151023P00024500 P 10/23/15 24.5 9.40 12.75
RIG 151120C00003000 C 11/20/15 3.0 10.25 10.50
RIG 151120C00004000 C 11/20/15 4.0 9.15 9.50
RIG 151120C00005000 C 11/20/15 5.0 8.10 8.60
RIG 151120C00006000 C 11/20/15 6.0 7.15 7.70
RIG 151120C00007000 C 11/20/15 7.0 6.25 6.85
RIG 151120C00008000 C 11/20/15 8.0 5.35 5.95
RIG 151120C00009000 C 11/20/15 9.0 4.50 5.10
RIG 151120C00010000 C 11/20/15 10.0 3.70 4.30
RIG 151120C00011000 C 11/20/15 11.0 2.94 3.60
RIG 151120C00012000 C 11/20/15 12.0 2.31 2.80
RIG 151120C00013000 C 11/20/15 13.0 1.83 2.00
RIG 151120C00014000 C 11/20/15 14.0 1.32 1.46
RIG 151120C00015000 C 11/20/15 15.0 0.96 1.07
RIG 151120C00016000 C 11/20/15 16.0 0.65 0.76
RIG 151120C00017000 C 11/20/15 17.0 0.45 0.54
RIG 151120C00018000 C 11/20/15 18.0 0.30 0.38
RIG 151120C00019000 C 11/20/15 19.0 0.19 0.30
RIG 151120C00020000 C 11/20/15 20.0 0.13 0.22
RIG 151120C00021000 C 11/20/15 21.0 0.07 0.19
RIG 151120C00022000 C 11/20/15 22.0 0.05 0.14
RIG 151120C00023000 C 11/20/15 23.0 0.04 0.10
RIG 151120C00024000 C 11/20/15 24.0 0.02 0.08
RIG 151120C00025000 C 11/20/15 25.0 0.02 0.06
RIG 151120C00026000 C 11/20/15 26.0 0.01 0.05
RIG 151120C00027000 C 11/20/15 27.0 0.01 0.05
RIG 151120C00028000 C 11/20/15 28.0 0.01 0.05
RIG 151120C00029000 C 11/20/15 29.0 0.00 0.05
RIG 151120C00030000 C 11/20/15 30.0 0.00 0.04
RIG 151120C00031000 C 11/20/15 31.0 0.00 0.05
RIG 151120C00032000 C 11/20/15 32.0 0.00 0.04
RIG 151120C00033000 C 11/20/15 33.0 0.00 0.04
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.16
RIG 151120P00004000 P 11/20/15 4.0 0.00 0.20
RIG 151120P00005000 P 11/20/15 5.0 0.05 0.25
RIG 151120P00006000 P 11/20/15 6.0 0.12 0.22
RIG 151120P00007000 P 11/20/15 7.0 0.18 0.31
RIG 151120P00008000 P 11/20/15 8.0 0.28 0.43
RIG 151120P00009000 P 11/20/15 9.0 0.47 0.57
RIG 151120P00010000 P 11/20/15 10.0 0.64 0.80
RIG 151120P00011000 P 11/20/15 11.0 0.94 1.12
RIG 151120P00012000 P 11/20/15 12.0 1.26 1.44
RIG 151120P00013000 P 11/20/15 13.0 1.71 1.82
RIG 151120P00014000 P 11/20/15 14.0 2.24 2.36
RIG 151120P00015000 P 11/20/15 15.0 2.61 3.10
RIG 151120P00016000 P 11/20/15 16.0 3.20 3.80
RIG 151120P00017000 P 11/20/15 17.0 3.95 4.65
RIG 151120P00018000 P 11/20/15 18.0 4.95 5.50
RIG 151120P00019000 P 11/20/15 19.0 5.95 6.45
RIG 151120P00020000 P 11/20/15 20.0 7.00 7.40
RIG 151120P00021000 P 11/20/15 21.0 7.55 8.35
RIG 151120P00022000 P 11/20/15 22.0 8.60 9.30
RIG 151120P00023000 P 11/20/15 23.0 9.55 10.35
RIG 151120P00024000 P 11/20/15 24.0 10.55 11.30
RIG 151120P00025000 P 11/20/15 25.0 11.60 12.35
RIG 151120P00026000 P 11/20/15 26.0 12.55 13.30
RIG 151120P00027000 P 11/20/15 27.0 13.60 14.30
RIG 151120P00028000 P 11/20/15 28.0 14.60 15.30
RIG 151120P00029000 P 11/20/15 29.0 15.60 16.35
RIG 151120P00030000 P 11/20/15 30.0 16.55 17.20
RIG 151120P00031000 P 11/20/15 31.0 17.55 18.25
RIG 151120P00032000 P 11/20/15 32.0 18.55 19.20
RIG 151120P00033000 P 11/20/15 33.0 19.55 20.20
RIG 160115C00003000 C 01/15/16 3.0 10.20 10.55
RIG 160115C00004000 C 01/15/16 4.0 9.10 9.60
RIG 160115C00005000 C 01/15/16 5.0 8.15 8.70
RIG 160115C00006000 C 01/15/16 6.0 7.20 7.85
RIG 160115C00007000 C 01/15/16 7.0 6.30 7.00
RIG 160115C00008000 C 01/15/16 8.0 5.50 6.20
RIG 160115C00009000 C 01/15/16 9.0 4.70 5.40
RIG 160115C00010000 C 01/15/16 10.0 3.95 4.25
RIG 160115C00011000 C 01/15/16 11.0 3.25 3.60
RIG 160115C00012000 C 01/15/16 12.0 2.69 2.96
RIG 160115C00013000 C 01/15/16 13.0 2.12 2.38
RIG 160115C00014000 C 01/15/16 14.0 1.75 1.88
RIG 160115C00015000 C 01/15/16 15.0 1.32 1.49
RIG 160115C00016000 C 01/15/16 16.0 1.01 1.23
RIG 160115C00017000 C 01/15/16 17.0 0.72 0.90
RIG 160115C00018000 C 01/15/16 18.0 0.55 0.79
RIG 160115C00019000 C 01/15/16 19.0 0.40 0.53
RIG 160115C00020000 C 01/15/16 20.0 0.32 0.42
RIG 160115C00021000 C 01/15/16 21.0 0.21 0.40
RIG 160115C00022000 C 01/15/16 22.0 0.15 0.31
RIG 160115C00023000 C 01/15/16 23.0 0.10 0.21
RIG 160115C00024000 C 01/15/16 24.0 0.06 0.18
RIG 160115C00025000 C 01/15/16 25.0 0.05 0.13
RIG 160115C00026000 C 01/15/16 26.0 0.01 0.11
RIG 160115C00027000 C 01/15/16 27.0 0.00 0.09
RIG 160115C00028000 C 01/15/16 28.0 0.03 0.07
RIG 160115C00029000 C 01/15/16 29.0 0.00 0.06
RIG 160115C00030000 C 01/15/16 30.0 0.02 0.05
RIG 160115C00031000 C 01/15/16 31.0 0.00 0.05
RIG 160115C00032000 C 01/15/16 32.0 0.00 0.05
RIG 160115C00033000 C 01/15/16 33.0 0.00 0.05
RIG 160115C00034000 C 01/15/16 34.0 0.00 0.05
RIG 160115C00035000 C 01/15/16 35.0 0.00 0.02
RIG 160115C00036000 C 01/15/16 36.0 0.00 0.04
RIG 160115C00037000 C 01/15/16 37.0 0.00 0.04
RIG 160115C00038000 C 01/15/16 38.0 0.01 0.04
RIG 160115C00039000 C 01/15/16 39.0 0.00 0.04
RIG 160115C00040000 C 01/15/16 40.0 0.01 0.03
RIG 160115C00043000 C 01/15/16 43.0 0.00 0.04
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.02
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 0.01
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.04
RIG 160115C00060000 C 01/15/16 60.0 0.00 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 0.04
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.04
RIG 160115P00003000 P 01/15/16 3.0 0.02 0.27
RIG 160115P00004000 P 01/15/16 4.0 0.06 0.37
RIG 160115P00005000 P 01/15/16 5.0 0.12 0.30
RIG 160115P00006000 P 01/15/16 6.0 0.24 0.41
RIG 160115P00007000 P 01/15/16 7.0 0.37 0.61
RIG 160115P00008000 P 01/15/16 8.0 0.54 0.75
RIG 160115P00009000 P 01/15/16 9.0 0.75 0.98
RIG 160115P00010000 P 01/15/16 10.0 1.05 1.20
RIG 160115P00011000 P 01/15/16 11.0 1.38 1.55
RIG 160115P00012000 P 01/15/16 12.0 1.77 1.94
RIG 160115P00013000 P 01/15/16 13.0 2.25 2.45
RIG 160115P00014000 P 01/15/16 14.0 2.77 2.89
RIG 160115P00015000 P 01/15/16 15.0 3.30 3.55
RIG 160115P00016000 P 01/15/16 16.0 4.05 4.25
RIG 160115P00017000 P 01/15/16 17.0 4.75 5.00
RIG 160115P00018000 P 01/15/16 18.0 5.55 5.85
RIG 160115P00019000 P 01/15/16 19.0 5.95 6.75
RIG 160115P00020000 P 01/15/16 20.0 6.95 7.65
RIG 160115P00021000 P 01/15/16 21.0 7.70 8.55
RIG 160115P00022000 P 01/15/16 22.0 8.75 9.55
RIG 160115P00023000 P 01/15/16 23.0 9.65 10.45
RIG 160115P00024000 P 01/15/16 24.0 10.85 11.45
RIG 160115P00025000 P 01/15/16 25.0 11.85 12.40
RIG 160115P00026000 P 01/15/16 26.0 12.85 13.35
RIG 160115P00027000 P 01/15/16 27.0 13.60 14.35
RIG 160115P00028000 P 01/15/16 28.0 14.60 15.45
RIG 160115P00029000 P 01/15/16 29.0 15.85 16.30
RIG 160115P00030000 P 01/15/16 30.0 16.85 17.30
RIG 160115P00031000 P 01/15/16 31.0 17.60 18.30
RIG 160115P00032000 P 01/15/16 32.0 18.60 19.45
RIG 160115P00033000 P 01/15/16 33.0 19.60 20.30
RIG 160115P00034000 P 01/15/16 34.0 20.60 21.30
RIG 160115P00035000 P 01/15/16 35.0 21.60 22.30
RIG 160115P00036000 P 01/15/16 36.0 22.60 23.30
RIG 160115P00037000 P 01/15/16 37.0 23.60 24.30
RIG 160115P00038000 P 01/15/16 38.0 24.85 25.30
RIG 160115P00039000 P 01/15/16 39.0 25.60 26.30
RIG 160115P00040000 P 01/15/16 40.0 26.60 27.35
RIG 160115P00043000 P 01/15/16 43.0 29.60 30.30
RIG 160115P00045000 P 01/15/16 45.0 31.60 32.25
RIG 160115P00047000 P 01/15/16 47.0 33.60 34.35
RIG 160115P00050000 P 01/15/16 50.0 36.60 37.35
RIG 160115P00052500 P 01/15/16 52.5 39.05 39.85
RIG 160115P00055000 P 01/15/16 55.0 41.55 42.40
RIG 160115P00057500 P 01/15/16 57.5 44.10 44.90
RIG 160115P00060000 P 01/15/16 60.0 46.55 47.30
RIG 160115P00062500 P 01/15/16 62.5 49.05 49.75
RIG 160115P00065000 P 01/15/16 65.0 51.55 52.20
RIG 160115P00070000 P 01/15/16 70.0 56.55 57.30
RIG 160115P00075000 P 01/15/16 75.0 61.55 62.35
RIG 160115P00080000 P 01/15/16 80.0 66.55 67.30
RIG 160115P00085000 P 01/15/16 85.0 71.50 72.20
RIG 160219C00003000 C 02/19/16 3.0 10.15 10.50
RIG 160219C00004000 C 02/19/16 4.0 9.15 9.65
RIG 160219C00005000 C 02/19/16 5.0 8.20 8.80
RIG 160219C00006000 C 02/19/16 6.0 7.25 7.95
RIG 160219C00007000 C 02/19/16 7.0 6.40 7.10
RIG 160219C00008000 C 02/19/16 8.0 5.55 6.30
RIG 160219C00009000 C 02/19/16 9.0 4.80 5.50
RIG 160219C00010000 C 02/19/16 10.0 4.05 4.75
RIG 160219C00011000 C 02/19/16 11.0 3.35 4.15
RIG 160219C00012000 C 02/19/16 12.0 2.78 3.45
RIG 160219C00013000 C 02/19/16 13.0 2.30 2.92
RIG 160219C00014000 C 02/19/16 14.0 1.91 2.14
RIG 160219C00015000 C 02/19/16 15.0 1.47 1.93
RIG 160219C00016000 C 02/19/16 16.0 1.14 1.60
RIG 160219C00017000 C 02/19/16 17.0 0.89 1.23
RIG 160219C00018000 C 02/19/16 18.0 0.64 1.03
RIG 160219C00019000 C 02/19/16 19.0 0.50 0.84
RIG 160219C00020000 C 02/19/16 20.0 0.35 0.69
RIG 160219C00021000 C 02/19/16 21.0 0.25 0.53
RIG 160219C00022000 C 02/19/16 22.0 0.20 0.44
RIG 160219C00023000 C 02/19/16 23.0 0.09 0.35
RIG 160219C00024000 C 02/19/16 24.0 0.09 0.28
RIG 160219C00025000 C 02/19/16 25.0 0.04 0.21
RIG 160219C00026000 C 02/19/16 26.0 0.04 0.16
RIG 160219C00027000 C 02/19/16 27.0 0.03 0.12
RIG 160219C00028000 C 02/19/16 28.0 0.00 0.11
RIG 160219C00029000 C 02/19/16 29.0 0.00 0.09
RIG 160219C00030000 C 02/19/16 30.0 0.00 0.08
RIG 160219C00031000 C 02/19/16 31.0 0.00 0.07
RIG 160219C00032000 C 02/19/16 32.0 0.00 0.65
RIG 160219C00033000 C 02/19/16 33.0 0.00 0.06
RIG 160219P00003000 P 02/19/16 3.0 0.03 0.32
RIG 160219P00004000 P 02/19/16 4.0 0.11 0.44
RIG 160219P00005000 P 02/19/16 5.0 0.21 0.42
RIG 160219P00006000 P 02/19/16 6.0 0.33 0.65
RIG 160219P00007000 P 02/19/16 7.0 0.50 0.70
RIG 160219P00008000 P 02/19/16 8.0 0.69 0.89
RIG 160219P00009000 P 02/19/16 9.0 0.92 1.19
RIG 160219P00010000 P 02/19/16 10.0 1.20 1.49
RIG 160219P00011000 P 02/19/16 11.0 1.54 1.92
RIG 160219P00012000 P 02/19/16 12.0 2.00 2.23
RIG 160219P00013000 P 02/19/16 13.0 2.31 2.76
RIG 160219P00014000 P 02/19/16 14.0 2.92 3.20
RIG 160219P00015000 P 02/19/16 15.0 3.45 4.00
RIG 160219P00016000 P 02/19/16 16.0 4.00 4.60
RIG 160219P00017000 P 02/19/16 17.0 4.70 5.45
RIG 160219P00018000 P 02/19/16 18.0 5.45 6.20
RIG 160219P00019000 P 02/19/16 19.0 6.30 7.00
RIG 160219P00020000 P 02/19/16 20.0 7.15 7.85
RIG 160219P00021000 P 02/19/16 21.0 8.05 8.75
RIG 160219P00022000 P 02/19/16 22.0 8.95 9.65
RIG 160219P00023000 P 02/19/16 23.0 9.80 10.60
RIG 160219P00024000 P 02/19/16 24.0 10.80 11.55
RIG 160219P00025000 P 02/19/16 25.0 11.75 12.60
RIG 160219P00026000 P 02/19/16 26.0 12.70 13.55
RIG 160219P00027000 P 02/19/16 27.0 13.85 14.50
RIG 160219P00028000 P 02/19/16 28.0 14.85 15.45
RIG 160219P00029000 P 02/19/16 29.0 15.85 16.45
RIG 160219P00030000 P 02/19/16 30.0 16.60 17.45
RIG 160219P00031000 P 02/19/16 31.0 17.60 18.45
RIG 160219P00032000 P 02/19/16 32.0 18.65 19.45
RIG 160219P00033000 P 02/19/16 33.0 19.65 20.45
RIG 170120C00003000 C 01/20/17 3.0 10.05 11.05
RIG 170120C00005000 C 01/20/17 5.0 8.20 9.70
RIG 170120C00008000 C 01/20/17 8.0 5.85 7.60
RIG 170120C00010000 C 01/20/17 10.0 5.00 5.90
RIG 170120C00013000 C 01/20/17 13.0 3.50 4.20
RIG 170120C00015000 C 01/20/17 15.0 2.62 3.50
RIG 170120C00018000 C 01/20/17 18.0 1.80 2.30
RIG 170120C00020000 C 01/20/17 20.0 1.40 2.00
RIG 170120C00023000 C 01/20/17 23.0 0.73 1.30
RIG 170120C00025000 C 01/20/17 25.0 0.65 1.13
RIG 170120C00027000 C 01/20/17 27.0 0.45 0.87
RIG 170120C00030000 C 01/20/17 30.0 0.24 0.90
RIG 170120C00032000 C 01/20/17 32.0 0.10 0.89
RIG 170120C00035000 C 01/20/17 35.0 0.15 0.66
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.56
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.39
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.34
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.20
RIG 170120C00050000 C 01/20/17 50.0 0.02 1.46
RIG 170120P00003000 P 01/20/17 3.0 0.39 0.63
RIG 170120P00005000 P 01/20/17 5.0 0.67 1.35
RIG 170120P00008000 P 01/20/17 8.0 2.00 2.26
RIG 170120P00010000 P 01/20/17 10.0 2.83 3.15
RIG 170120P00013000 P 01/20/17 13.0 4.45 4.75
RIG 170120P00015000 P 01/20/17 15.0 5.45 5.95
RIG 170120P00018000 P 01/20/17 18.0 7.10 7.80
RIG 170120P00020000 P 01/20/17 20.0 8.75 9.90
RIG 170120P00023000 P 01/20/17 23.0 10.10 13.30
RIG 170120P00025000 P 01/20/17 25.0 12.55 14.05
RIG 170120P00027000 P 01/20/17 27.0 13.65 16.20
RIG 170120P00030000 P 01/20/17 30.0 16.40 18.45
RIG 170120P00032000 P 01/20/17 32.0 19.00 20.25
RIG 170120P00035000 P 01/20/17 35.0 22.00 23.10
RIG 170120P00037000 P 01/20/17 37.0 24.00 25.10
RIG 170120P00040000 P 01/20/17 40.0 27.00 27.95
RIG 170120P00042000 P 01/20/17 42.0 29.00 30.15
RIG 170120P00045000 P 01/20/17 45.0 32.05 32.90
RIG 170120P00050000 P 01/20/17 50.0 36.50 38.60

OPRA data is delayed 15 minutes.