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 (2014-05-09)Premium Content

Transocean Ltd (RIG)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 140808C00030000 C 08/08/14 30.0 8.75 11.95
RIG 140808C00031000 C 08/08/14 31.0 7.75 11.10
RIG 140808C00032000 C 08/08/14 32.0 7.15 9.95
RIG 140808C00033000 C 08/08/14 33.0 6.15 8.95
RIG 140808C00034000 C 08/08/14 34.0 5.15 7.95
RIG 140808C00034500 C 08/08/14 34.5 4.60 7.45
RIG 140808C00035000 C 08/08/14 35.0 4.35 6.95
RIG 140808C00035500 C 08/08/14 35.5 4.25 5.95
RIG 140808C00036000 C 08/08/14 36.0 3.65 5.45
RIG 140808C00036500 C 08/08/14 36.5 3.05 4.95
RIG 140808C00037000 C 08/08/14 37.0 2.75 4.60
RIG 140808C00037500 C 08/08/14 37.5 2.22 3.55
RIG 140808C00038000 C 08/08/14 38.0 2.22 2.84
RIG 140808C00038500 C 08/08/14 38.5 1.97 2.36
RIG 140808C00039000 C 08/08/14 39.0 1.55 1.86
RIG 140808C00039500 C 08/08/14 39.5 1.33 1.49
RIG 140808C00040000 C 08/08/14 40.0 1.02 1.11
RIG 140808C00040500 C 08/08/14 40.5 0.73 0.83
RIG 140808C00041000 C 08/08/14 41.0 0.51 0.61
RIG 140808C00041500 C 08/08/14 41.5 0.36 0.41
RIG 140808C00042000 C 08/08/14 42.0 0.24 0.29
RIG 140808C00042500 C 08/08/14 42.5 0.11 0.22
RIG 140808C00043000 C 08/08/14 43.0 0.07 0.15
RIG 140808C00043500 C 08/08/14 43.5 0.05 0.18
RIG 140808C00044000 C 08/08/14 44.0 0.03 0.10
RIG 140808C00044500 C 08/08/14 44.5 0.01 0.14
RIG 140808C00045000 C 08/08/14 45.0 0.00 0.08
RIG 140808C00045500 C 08/08/14 45.5 0.00 0.15
RIG 140808C00046000 C 08/08/14 46.0 0.00 0.25
RIG 140808C00046500 C 08/08/14 46.5 0.00 0.25
RIG 140808C00047000 C 08/08/14 47.0 0.00 0.17
RIG 140808C00047500 C 08/08/14 47.5 0.00 0.25
RIG 140808C00048000 C 08/08/14 48.0 0.00 0.25
RIG 140808C00048500 C 08/08/14 48.5 0.00 0.25
RIG 140808C00049000 C 08/08/14 49.0 0.00 0.25
RIG 140808C00049500 C 08/08/14 49.5 0.00 0.24
RIG 140808C00050000 C 08/08/14 50.0 0.00 0.06
RIG 140808C00050500 C 08/08/14 50.5 0.00 0.23
RIG 140808C00051000 C 08/08/14 51.0 0.00 0.23
RIG 140808C00051500 C 08/08/14 51.5 0.00 0.23
RIG 140808C00052000 C 08/08/14 52.0 0.00 0.23
RIG 140808P00030000 P 08/08/14 30.0 0.00 0.34
RIG 140808P00031000 P 08/08/14 31.0 0.00 0.26
RIG 140808P00032000 P 08/08/14 32.0 0.00 0.26
RIG 140808P00033000 P 08/08/14 33.0 0.00 0.25
RIG 140808P00034000 P 08/08/14 34.0 0.00 0.25
RIG 140808P00034500 P 08/08/14 34.5 0.00 0.25
RIG 140808P00035000 P 08/08/14 35.0 0.00 0.14
RIG 140808P00035500 P 08/08/14 35.5 0.00 0.25
RIG 140808P00036000 P 08/08/14 36.0 0.01 0.25
RIG 140808P00036500 P 08/08/14 36.5 0.02 0.25
RIG 140808P00037000 P 08/08/14 37.0 0.03 0.25
RIG 140808P00037500 P 08/08/14 37.5 0.00 0.25
RIG 140808P00038000 P 08/08/14 38.0 0.12 0.21
RIG 140808P00038500 P 08/08/14 38.5 0.15 0.27
RIG 140808P00039000 P 08/08/14 39.0 0.30 0.36
RIG 140808P00039500 P 08/08/14 39.5 0.43 0.49
RIG 140808P00040000 P 08/08/14 40.0 0.60 0.68
RIG 140808P00040500 P 08/08/14 40.5 0.79 0.90
RIG 140808P00041000 P 08/08/14 41.0 1.01 1.19
RIG 140808P00041500 P 08/08/14 41.5 1.29 1.69
RIG 140808P00042000 P 08/08/14 42.0 1.69 1.90
RIG 140808P00042500 P 08/08/14 42.5 1.93 2.53
RIG 140808P00043000 P 08/08/14 43.0 2.50 2.92
RIG 140808P00043500 P 08/08/14 43.5 2.76 3.60
RIG 140808P00044000 P 08/08/14 44.0 3.00 4.55
RIG 140808P00044500 P 08/08/14 44.5 3.65 5.00
RIG 140808P00045000 P 08/08/14 45.0 4.15 5.40
RIG 140808P00045500 P 08/08/14 45.5 3.45 6.70
RIG 140808P00046000 P 08/08/14 46.0 4.10 7.80
RIG 140808P00046500 P 08/08/14 46.5 4.40 7.95
RIG 140808P00047000 P 08/08/14 47.0 4.90 8.05
RIG 140808P00047500 P 08/08/14 47.5 5.40 9.20
RIG 140808P00048000 P 08/08/14 48.0 5.90 9.75
RIG 140808P00048500 P 08/08/14 48.5 6.40 9.90
RIG 140808P00049000 P 08/08/14 49.0 6.85 10.80
RIG 140808P00049500 P 08/08/14 49.5 7.40 11.30
RIG 140808P00050000 P 08/08/14 50.0 7.85 11.80
RIG 140808P00050500 P 08/08/14 50.5 8.40 12.30
RIG 140808P00051000 P 08/08/14 51.0 8.60 12.85
RIG 140808P00051500 P 08/08/14 51.5 9.20 13.40
RIG 140808P00052000 P 08/08/14 52.0 9.75 13.40
RIG 140816C00024000 C 08/16/14 24.0 14.80 18.10
RIG 140816C00025000 C 08/16/14 25.0 13.35 17.15
RIG 140816C00026000 C 08/16/14 26.0 12.30 16.15
RIG 140816C00027000 C 08/16/14 27.0 11.10 15.35
RIG 140816C00028000 C 08/16/14 28.0 10.85 14.00
RIG 140816C00029000 C 08/16/14 29.0 9.85 13.00
RIG 140816C00030000 C 08/16/14 30.0 8.90 11.40
RIG 140816C00031000 C 08/16/14 31.0 7.90 10.35
RIG 140816C00032000 C 08/16/14 32.0 6.95 9.35
RIG 140816C00033000 C 08/16/14 33.0 5.95 8.35
RIG 140816C00034000 C 08/16/14 34.0 4.90 7.35
RIG 140816C00035000 C 08/16/14 35.0 5.10 6.35
RIG 140816C00036000 C 08/16/14 36.0 4.20 4.95
RIG 140816C00037000 C 08/16/14 37.0 3.25 3.95
RIG 140816C00038000 C 08/16/14 38.0 2.49 2.89
RIG 140816C00038500 C 08/16/14 38.5 2.13 2.47
RIG 140816C00039000 C 08/16/14 39.0 1.85 2.09
RIG 140816C00039500 C 08/16/14 39.5 1.47 1.70
RIG 140816C00040000 C 08/16/14 40.0 1.04 1.30
RIG 140816C00040500 C 08/16/14 40.5 0.87 0.98
RIG 140816C00041000 C 08/16/14 41.0 0.69 0.78
RIG 140816C00041500 C 08/16/14 41.5 0.51 0.62
RIG 140816C00042000 C 08/16/14 42.0 0.34 0.48
RIG 140816C00042500 C 08/16/14 42.5 0.21 0.36
RIG 140816C00043000 C 08/16/14 43.0 0.16 0.27
RIG 140816C00043500 C 08/16/14 43.5 0.13 0.21
RIG 140816C00044000 C 08/16/14 44.0 0.12 0.14
RIG 140816C00044500 C 08/16/14 44.5 0.02 0.14
RIG 140816C00045000 C 08/16/14 45.0 0.06 0.10
RIG 140816C00045500 C 08/16/14 45.5 0.01 0.14
RIG 140816C00046000 C 08/16/14 46.0 0.05 0.15
RIG 140816C00046500 C 08/16/14 46.5 0.00 0.25
RIG 140816C00047000 C 08/16/14 47.0 0.03 0.07
RIG 140816C00047500 C 08/16/14 47.5 0.00 0.10
RIG 140816C00048000 C 08/16/14 48.0 0.00 0.05
RIG 140816C00049000 C 08/16/14 49.0 0.00 0.22
RIG 140816C00050000 C 08/16/14 50.0 0.00 0.02
RIG 140816C00052500 C 08/16/14 52.5 0.00 0.04
RIG 140816C00055000 C 08/16/14 55.0 0.00 0.06
RIG 140816C00057500 C 08/16/14 57.5 0.00 0.21
RIG 140816C00060000 C 08/16/14 60.0 0.00 0.05
RIG 140816C00065000 C 08/16/14 65.0 0.00 0.21
RIG 140816C00070000 C 08/16/14 70.0 0.00 0.06
RIG 140816C00075000 C 08/16/14 75.0 0.00 0.15
RIG 140816C00080000 C 08/16/14 80.0 0.00 0.15
RIG 140816P00024000 P 08/16/14 24.0 0.00 0.21
RIG 140816P00025000 P 08/16/14 25.0 0.00 0.22
RIG 140816P00026000 P 08/16/14 26.0 0.00 0.22
RIG 140816P00027000 P 08/16/14 27.0 0.00 0.22
RIG 140816P00028000 P 08/16/14 28.0 0.00 0.22
RIG 140816P00029000 P 08/16/14 29.0 0.00 0.23
RIG 140816P00030000 P 08/16/14 30.0 0.00 0.23
RIG 140816P00031000 P 08/16/14 31.0 0.00 0.23
RIG 140816P00032000 P 08/16/14 32.0 0.00 0.24
RIG 140816P00033000 P 08/16/14 33.0 0.00 0.17
RIG 140816P00034000 P 08/16/14 34.0 0.00 0.10
RIG 140816P00035000 P 08/16/14 35.0 0.00 0.10
RIG 140816P00036000 P 08/16/14 36.0 0.05 0.15
RIG 140816P00037000 P 08/16/14 37.0 0.15 0.29
RIG 140816P00038000 P 08/16/14 38.0 0.25 0.31
RIG 140816P00038500 P 08/16/14 38.5 0.33 0.40
RIG 140816P00039000 P 08/16/14 39.0 0.44 0.51
RIG 140816P00039500 P 08/16/14 39.5 0.58 0.68
RIG 140816P00040000 P 08/16/14 40.0 0.80 0.86
RIG 140816P00040500 P 08/16/14 40.5 1.00 1.10
RIG 140816P00041000 P 08/16/14 41.0 1.27 1.38
RIG 140816P00041500 P 08/16/14 41.5 1.47 1.79
RIG 140816P00042000 P 08/16/14 42.0 1.86 2.15
RIG 140816P00042500 P 08/16/14 42.5 2.18 2.56
RIG 140816P00043000 P 08/16/14 43.0 2.62 2.98
RIG 140816P00043500 P 08/16/14 43.5 3.15 3.45
RIG 140816P00044000 P 08/16/14 44.0 3.55 4.00
RIG 140816P00044500 P 08/16/14 44.5 3.90 4.55
RIG 140816P00045000 P 08/16/14 45.0 4.45 5.05
RIG 140816P00045500 P 08/16/14 45.5 4.90 6.10
RIG 140816P00046000 P 08/16/14 46.0 5.35 6.55
RIG 140816P00046500 P 08/16/14 46.5 5.80 7.75
RIG 140816P00047000 P 08/16/14 47.0 6.30 7.10
RIG 140816P00047500 P 08/16/14 47.5 6.60 7.90
RIG 140816P00048000 P 08/16/14 48.0 7.30 8.15
RIG 140816P00049000 P 08/16/14 49.0 7.75 10.25
RIG 140816P00050000 P 08/16/14 50.0 8.45 11.25
RIG 140816P00052500 P 08/16/14 52.5 10.90 13.80
RIG 140816P00055000 P 08/16/14 55.0 13.00 16.50
RIG 140816P00057500 P 08/16/14 57.5 15.50 18.95
RIG 140816P00060000 P 08/16/14 60.0 18.00 21.45
RIG 140816P00065000 P 08/16/14 65.0 23.00 26.45
RIG 140816P00070000 P 08/16/14 70.0 27.50 31.90
RIG 140816P00075000 P 08/16/14 75.0 32.50 36.90
RIG 140816P00080000 P 08/16/14 80.0 37.85 41.95
RIG 140822C00029000 C 08/22/14 29.0 9.75 13.05
RIG 140822C00030000 C 08/22/14 30.0 8.75 12.05
RIG 140822C00031000 C 08/22/14 31.0 7.75 11.15
RIG 140822C00032000 C 08/22/14 32.0 7.70 9.20
RIG 140822C00033000 C 08/22/14 33.0 6.70 8.20
RIG 140822C00034000 C 08/22/14 34.0 5.60 7.20
RIG 140822C00035000 C 08/22/14 35.0 4.75 6.25
RIG 140822C00036000 C 08/22/14 36.0 3.00 6.35
RIG 140822C00037500 C 08/22/14 37.5 1.90 4.05
RIG 140822C00038000 C 08/22/14 38.0 2.27 2.92
RIG 140822C00038500 C 08/22/14 38.5 1.10 2.94
RIG 140822C00039000 C 08/22/14 39.0 1.80 2.07
RIG 140822C00039500 C 08/22/14 39.5 1.28 1.73
RIG 140822C00040000 C 08/22/14 40.0 1.21 1.30
RIG 140822C00040500 C 08/22/14 40.5 0.96 1.09
RIG 140822C00041000 C 08/22/14 41.0 0.77 0.91
RIG 140822C00041500 C 08/22/14 41.5 0.61 0.85
RIG 140822C00042000 C 08/22/14 42.0 0.45 0.58
RIG 140822C00042500 C 08/22/14 42.5 0.34 0.50
RIG 140822C00043000 C 08/22/14 43.0 0.09 0.55
RIG 140822C00043500 C 08/22/14 43.5 0.04 0.32
RIG 140822C00044000 C 08/22/14 44.0 0.03 0.50
RIG 140822C00044500 C 08/22/14 44.5 0.03 0.21
RIG 140822C00045000 C 08/22/14 45.0 0.05 0.39
RIG 140822C00045500 C 08/22/14 45.5 0.03 0.27
RIG 140822C00046000 C 08/22/14 46.0 0.00 0.50
RIG 140822C00046500 C 08/22/14 46.5 0.00 0.50
RIG 140822C00047000 C 08/22/14 47.0 0.00 0.48
RIG 140822C00047500 C 08/22/14 47.5 0.00 0.47
RIG 140822C00048000 C 08/22/14 48.0 0.00 0.46
RIG 140822C00048500 C 08/22/14 48.5 0.00 0.45
RIG 140822C00049000 C 08/22/14 49.0 0.00 0.44
RIG 140822C00049500 C 08/22/14 49.5 0.00 0.23
RIG 140822C00050000 C 08/22/14 50.0 0.00 0.44
RIG 140822C00050500 C 08/22/14 50.5 0.00 0.43
RIG 140822C00051000 C 08/22/14 51.0 0.00 0.43
RIG 140822C00051500 C 08/22/14 51.5 0.00 0.41
RIG 140822C00052000 C 08/22/14 52.0 0.00 0.42
RIG 140822P00029000 P 08/22/14 29.0 0.00 0.33
RIG 140822P00030000 P 08/22/14 30.0 0.00 0.49
RIG 140822P00031000 P 08/22/14 31.0 0.00 0.50
RIG 140822P00032000 P 08/22/14 32.0 0.00 0.50
RIG 140822P00033000 P 08/22/14 33.0 0.00 0.50
RIG 140822P00034000 P 08/22/14 34.0 0.00 0.52
RIG 140822P00035000 P 08/22/14 35.0 0.00 0.58
RIG 140822P00036000 P 08/22/14 36.0 0.06 0.45
RIG 140822P00037500 P 08/22/14 37.5 0.34 0.40
RIG 140822P00038000 P 08/22/14 38.0 0.43 0.50
RIG 140822P00038500 P 08/22/14 38.5 0.47 0.76
RIG 140822P00039000 P 08/22/14 39.0 0.66 0.81
RIG 140822P00039500 P 08/22/14 39.5 0.86 1.03
RIG 140822P00040000 P 08/22/14 40.0 1.10 1.29
RIG 140822P00040500 P 08/22/14 40.5 1.46 1.59
RIG 140822P00041000 P 08/22/14 41.0 1.64 2.03
RIG 140822P00041500 P 08/22/14 41.5 2.12 2.52
RIG 140822P00042000 P 08/22/14 42.0 2.36 2.94
RIG 140822P00042500 P 08/22/14 42.5 2.50 4.45
RIG 140822P00043000 P 08/22/14 43.0 2.67 4.35
RIG 140822P00043500 P 08/22/14 43.5 2.65 5.15
RIG 140822P00044000 P 08/22/14 44.0 3.00 5.70
RIG 140822P00044500 P 08/22/14 44.5 3.00 7.00
RIG 140822P00045000 P 08/22/14 45.0 3.75 7.05
RIG 140822P00045500 P 08/22/14 45.5 4.00 8.00
RIG 140822P00046000 P 08/22/14 46.0 4.55 8.50
RIG 140822P00046500 P 08/22/14 46.5 5.05 9.00
RIG 140822P00047000 P 08/22/14 47.0 5.75 9.35
RIG 140822P00047500 P 08/22/14 47.5 6.05 10.00
RIG 140822P00048000 P 08/22/14 48.0 6.50 10.50
RIG 140822P00048500 P 08/22/14 48.5 7.05 11.00
RIG 140822P00049000 P 08/22/14 49.0 7.45 11.50
RIG 140822P00049500 P 08/22/14 49.5 8.00 12.00
RIG 140822P00050000 P 08/22/14 50.0 8.45 12.50
RIG 140822P00050500 P 08/22/14 50.5 9.05 13.00
RIG 140822P00051000 P 08/22/14 51.0 9.45 13.50
RIG 140822P00051500 P 08/22/14 51.5 9.95 14.00
RIG 140822P00052000 P 08/22/14 52.0 10.40 14.00
RIG 140829C00035000 C 08/29/14 35.0 3.65 7.25
RIG 140829C00036000 C 08/29/14 36.0 2.68 6.30
RIG 140829C00036500 C 08/29/14 36.5 2.30 5.60
RIG 140829C00037000 C 08/29/14 37.0 2.15 5.00
RIG 140829C00037500 C 08/29/14 37.5 1.46 3.50
RIG 140829C00038000 C 08/29/14 38.0 1.87 3.75
RIG 140829C00038500 C 08/29/14 38.5 1.00 3.20
RIG 140829C00039000 C 08/29/14 39.0 1.66 2.14
RIG 140829C00039500 C 08/29/14 39.5 1.19 1.76
RIG 140829C00040000 C 08/29/14 40.0 1.12 1.39
RIG 140829C00040500 C 08/29/14 40.5 0.96 1.11
RIG 140829C00041000 C 08/29/14 41.0 0.72 0.93
RIG 140829C00041500 C 08/29/14 41.5 0.40 0.82
RIG 140829C00042000 C 08/29/14 42.0 0.30 0.76
RIG 140829C00042500 C 08/29/14 42.5 0.27 0.60
RIG 140829C00043000 C 08/29/14 43.0 0.21 0.43
RIG 140829C00043500 C 08/29/14 43.5 0.17 0.33
RIG 140829C00044000 C 08/29/14 44.0 0.13 0.27
RIG 140829C00044500 C 08/29/14 44.5 0.08 0.22
RIG 140829C00045000 C 08/29/14 45.0 0.05 0.25
RIG 140829C00045500 C 08/29/14 45.5 0.04 0.25
RIG 140829C00046000 C 08/29/14 46.0 0.02 0.51
RIG 140829C00046500 C 08/29/14 46.5 0.02 0.49
RIG 140829C00047000 C 08/29/14 47.0 0.00 0.35
RIG 140829C00047500 C 08/29/14 47.5 0.00 0.69
RIG 140829C00048000 C 08/29/14 48.0 0.00 0.28
RIG 140829C00048500 C 08/29/14 48.5 0.00 0.31
RIG 140829C00049000 C 08/29/14 49.0 0.00 0.49
RIG 140829C00049500 C 08/29/14 49.5 0.00 0.39
RIG 140829C00050000 C 08/29/14 50.0 0.00 0.50
RIG 140829C00050500 C 08/29/14 50.5 0.00 0.50
RIG 140829C00051000 C 08/29/14 51.0 0.00 0.50
RIG 140829C00051500 C 08/29/14 51.5 0.00 0.42
RIG 140829C00052000 C 08/29/14 52.0 0.00 0.40
RIG 140829C00052500 C 08/29/14 52.5 0.00 0.50
RIG 140829C00053000 C 08/29/14 53.0 0.00 0.28
RIG 140829P00035000 P 08/29/14 35.0 0.09 0.37
RIG 140829P00036000 P 08/29/14 36.0 0.15 0.33
RIG 140829P00036500 P 08/29/14 36.5 0.12 0.41
RIG 140829P00037000 P 08/29/14 37.0 0.25 0.53
RIG 140829P00037500 P 08/29/14 37.5 0.37 0.63
RIG 140829P00038000 P 08/29/14 38.0 0.56 0.67
RIG 140829P00038500 P 08/29/14 38.5 0.69 0.93
RIG 140829P00039000 P 08/29/14 39.0 0.84 0.99
RIG 140829P00039500 P 08/29/14 39.5 0.92 1.19
RIG 140829P00040000 P 08/29/14 40.0 1.30 1.41
RIG 140829P00040500 P 08/29/14 40.5 1.52 1.75
RIG 140829P00041000 P 08/29/14 41.0 1.72 2.28
RIG 140829P00041500 P 08/29/14 41.5 2.01 2.97
RIG 140829P00042000 P 08/29/14 42.0 2.32 3.25
RIG 140829P00042500 P 08/29/14 42.5 2.75 3.95
RIG 140829P00043000 P 08/29/14 43.0 3.15 5.25
RIG 140829P00043500 P 08/29/14 43.5 3.65 4.70
RIG 140829P00044000 P 08/29/14 44.0 3.95 4.55
RIG 140829P00044500 P 08/29/14 44.5 4.20 5.90
RIG 140829P00045000 P 08/29/14 45.0 4.00 5.95
RIG 140829P00045500 P 08/29/14 45.5 5.25 7.55
RIG 140829P00046000 P 08/29/14 46.0 4.75 8.20
RIG 140829P00046500 P 08/29/14 46.5 5.20 8.65
RIG 140829P00047000 P 08/29/14 47.0 5.55 9.70
RIG 140829P00047500 P 08/29/14 47.5 6.05 9.95
RIG 140829P00048000 P 08/29/14 48.0 6.50 10.65
RIG 140829P00048500 P 08/29/14 48.5 7.05 11.00
RIG 140829P00049000 P 08/29/14 49.0 7.55 11.60
RIG 140829P00049500 P 08/29/14 49.5 8.25 11.90
RIG 140829P00050000 P 08/29/14 50.0 8.65 12.40
RIG 140829P00050500 P 08/29/14 50.5 9.10 13.00
RIG 140829P00051000 P 08/29/14 51.0 9.45 13.60
RIG 140829P00051500 P 08/29/14 51.5 9.95 14.00
RIG 140829P00052000 P 08/29/14 52.0 10.55 14.60
RIG 140829P00052500 P 08/29/14 52.5 11.10 15.15
RIG 140829P00053000 P 08/29/14 53.0 11.75 15.45
RIG 140905C00035000 C 09/05/14 35.0 4.05 7.10
RIG 140905C00036000 C 09/05/14 36.0 3.30 6.15
RIG 140905C00036500 C 09/05/14 36.5 3.10 5.60
RIG 140905C00037000 C 09/05/14 37.0 2.65 4.10
RIG 140905C00037500 C 09/05/14 37.5 2.41 3.85
RIG 140905C00038000 C 09/05/14 38.0 2.34 2.99
RIG 140905C00038500 C 09/05/14 38.5 1.84 2.87
RIG 140905C00039000 C 09/05/14 39.0 1.51 2.27
RIG 140905C00039500 C 09/05/14 39.5 1.25 2.32
RIG 140905C00040000 C 09/05/14 40.0 1.18 1.53
RIG 140905C00040500 C 09/05/14 40.5 1.03 1.20
RIG 140905C00041000 C 09/05/14 41.0 0.73 1.03
RIG 140905C00041500 C 09/05/14 41.5 0.52 1.01
RIG 140905C00042000 C 09/05/14 42.0 0.29 0.73
RIG 140905C00042500 C 09/05/14 42.5 0.33 0.56
RIG 140905C00043000 C 09/05/14 43.0 0.10 0.99
RIG 140905C00043500 C 09/05/14 43.5 0.00 0.49
RIG 140905C00044000 C 09/05/14 44.0 0.07 0.44
RIG 140905C00044500 C 09/05/14 44.5 0.00 0.33
RIG 140905C00045000 C 09/05/14 45.0 0.00 0.46
RIG 140905C00045500 C 09/05/14 45.5 0.05 0.25
RIG 140905C00046000 C 09/05/14 46.0 0.00 0.25
RIG 140905C00046500 C 09/05/14 46.5 0.00 0.25
RIG 140905C00047000 C 09/05/14 47.0 0.00 0.25
RIG 140905C00047500 C 09/05/14 47.5 0.00 0.25
RIG 140905C00048000 C 09/05/14 48.0 0.00 0.25
RIG 140905C00048500 C 09/05/14 48.5 0.00 0.25
RIG 140905C00049000 C 09/05/14 49.0 0.00 0.25
RIG 140905C00049500 C 09/05/14 49.5 0.00 0.25
RIG 140905C00050000 C 09/05/14 50.0 0.00 0.25
RIG 140905C00050500 C 09/05/14 50.5 0.00 0.25
RIG 140905C00051000 C 09/05/14 51.0 0.00 0.25
RIG 140905C00051500 C 09/05/14 51.5 0.00 0.25
RIG 140905C00052000 C 09/05/14 52.0 0.00 0.25
RIG 140905C00052500 C 09/05/14 52.5 0.00 0.25
RIG 140905C00053000 C 09/05/14 53.0 0.00 0.25
RIG 140905P00035000 P 09/05/14 35.0 0.09 0.29
RIG 140905P00036000 P 09/05/14 36.0 0.00 0.39
RIG 140905P00036500 P 09/05/14 36.5 0.10 0.53
RIG 140905P00037000 P 09/05/14 37.0 0.26 0.62
RIG 140905P00037500 P 09/05/14 37.5 0.45 0.98
RIG 140905P00038000 P 09/05/14 38.0 0.63 0.91
RIG 140905P00038500 P 09/05/14 38.5 0.73 1.13
RIG 140905P00039000 P 09/05/14 39.0 0.84 1.24
RIG 140905P00039500 P 09/05/14 39.5 1.08 1.71
RIG 140905P00040000 P 09/05/14 40.0 1.31 1.66
RIG 140905P00040500 P 09/05/14 40.5 1.41 2.35
RIG 140905P00041000 P 09/05/14 41.0 1.60 2.32
RIG 140905P00041500 P 09/05/14 41.5 1.85 3.25
RIG 140905P00042000 P 09/05/14 42.0 2.40 3.25
RIG 140905P00042500 P 09/05/14 42.5 2.80 4.05
RIG 140905P00043000 P 09/05/14 43.0 2.95 4.45
RIG 140905P00043500 P 09/05/14 43.5 3.65 5.75
RIG 140905P00044000 P 09/05/14 44.0 4.10 5.20
RIG 140905P00044500 P 09/05/14 44.5 4.30 6.50
RIG 140905P00045000 P 09/05/14 45.0 4.55 6.40
RIG 140905P00045500 P 09/05/14 45.5 5.00 7.75
RIG 140905P00046000 P 09/05/14 46.0 5.20 8.25
RIG 140905P00046500 P 09/05/14 46.5 5.80 8.70
RIG 140905P00047000 P 09/05/14 47.0 6.25 9.55
RIG 140905P00047500 P 09/05/14 47.5 6.45 9.70
RIG 140905P00048000 P 09/05/14 48.0 6.75 10.20
RIG 140905P00048500 P 09/05/14 48.5 7.60 10.45
RIG 140905P00049000 P 09/05/14 49.0 8.15 10.95
RIG 140905P00049500 P 09/05/14 49.5 8.25 11.50
RIG 140905P00050000 P 09/05/14 50.0 8.70 11.95
RIG 140905P00050500 P 09/05/14 50.5 9.20 12.75
RIG 140905P00051000 P 09/05/14 51.0 9.65 13.60
RIG 140905P00051500 P 09/05/14 51.5 10.15 14.00
RIG 140905P00052000 P 09/05/14 52.0 10.60 14.65
RIG 140905P00052500 P 09/05/14 52.5 11.15 15.00
RIG 140905P00053000 P 09/05/14 53.0 11.70 15.10
RIG 140912C00034000 C 09/12/14 34.0 4.75 8.10
RIG 140912C00034500 C 09/12/14 34.5 4.35 7.40
RIG 140912C00035000 C 09/12/14 35.0 3.60 7.10
RIG 140912C00035500 C 09/12/14 35.5 3.10 6.60
RIG 140912C00036000 C 09/12/14 36.0 2.84 6.15
RIG 140912C00036500 C 09/12/14 36.5 2.32 5.65
RIG 140912C00037000 C 09/12/14 37.0 2.87 4.20
RIG 140912C00037500 C 09/12/14 37.5 2.42 3.80
RIG 140912C00038000 C 09/12/14 38.0 2.36 2.99
RIG 140912C00038500 C 09/12/14 38.5 1.69 2.80
RIG 140912C00039000 C 09/12/14 39.0 1.66 2.33
RIG 140912C00039500 C 09/12/14 39.5 0.74 2.42
RIG 140912C00040000 C 09/12/14 40.0 0.83 1.92
RIG 140912C00040500 C 09/12/14 40.5 0.94 1.33
RIG 140912C00041000 C 09/12/14 41.0 0.69 1.08
RIG 140912C00041500 C 09/12/14 41.5 0.43 0.93
RIG 140912C00042000 C 09/12/14 42.0 0.16 0.81
RIG 140912C00042500 C 09/12/14 42.5 0.22 0.68
RIG 140912C00043000 C 09/12/14 43.0 0.11 0.60
RIG 140912C00043500 C 09/12/14 43.5 0.04 0.52
RIG 140912C00044000 C 09/12/14 44.0 0.00 0.50
RIG 140912C00044500 C 09/12/14 44.5 0.00 0.65
RIG 140912C00045000 C 09/12/14 45.0 0.00 0.55
RIG 140912C00045500 C 09/12/14 45.5 0.00 0.30
RIG 140912C00046000 C 09/12/14 46.0 0.00 0.60
RIG 140912C00046500 C 09/12/14 46.5 0.00 0.36
RIG 140912C00047000 C 09/12/14 47.0 0.00 0.25
RIG 140912C00047500 C 09/12/14 47.5 0.00 0.25
RIG 140912C00048000 C 09/12/14 48.0 0.00 0.25
RIG 140912C00048500 C 09/12/14 48.5 0.00 0.25
RIG 140912C00049000 C 09/12/14 49.0 0.00 0.25
RIG 140912C00050000 C 09/12/14 50.0 0.00 0.25
RIG 140912P00034000 P 09/12/14 34.0 0.00 0.45
RIG 140912P00034500 P 09/12/14 34.5 0.00 0.52
RIG 140912P00035000 P 09/12/14 35.0 0.00 0.61
RIG 140912P00035500 P 09/12/14 35.5 0.00 0.40
RIG 140912P00036000 P 09/12/14 36.0 0.11 0.45
RIG 140912P00036500 P 09/12/14 36.5 0.24 0.63
RIG 140912P00037000 P 09/12/14 37.0 0.35 0.71
RIG 140912P00037500 P 09/12/14 37.5 0.46 0.84
RIG 140912P00038000 P 09/12/14 38.0 0.53 0.98
RIG 140912P00038500 P 09/12/14 38.5 0.78 1.19
RIG 140912P00039000 P 09/12/14 39.0 0.99 1.26
RIG 140912P00039500 P 09/12/14 39.5 1.17 1.59
RIG 140912P00040000 P 09/12/14 40.0 1.38 1.69
RIG 140912P00040500 P 09/12/14 40.5 1.17 2.48
RIG 140912P00041000 P 09/12/14 41.0 1.53 2.32
RIG 140912P00041500 P 09/12/14 41.5 2.17 3.15
RIG 140912P00042000 P 09/12/14 42.0 2.53 3.25
RIG 140912P00042500 P 09/12/14 42.5 2.90 3.75
RIG 140912P00043000 P 09/12/14 43.0 2.74 5.00
RIG 140912P00043500 P 09/12/14 43.5 3.35 4.80
RIG 140912P00044000 P 09/12/14 44.0 2.94 5.40
RIG 140912P00044500 P 09/12/14 44.5 3.35 5.85
RIG 140912P00045000 P 09/12/14 45.0 3.65 7.05
RIG 140912P00045500 P 09/12/14 45.5 4.30 7.65
RIG 140912P00046000 P 09/12/14 46.0 4.55 8.00
RIG 140912P00046500 P 09/12/14 46.5 5.05 8.70
RIG 140912P00047000 P 09/12/14 47.0 5.55 9.15
RIG 140912P00047500 P 09/12/14 47.5 6.05 9.65
RIG 140912P00048000 P 09/12/14 48.0 6.55 10.20
RIG 140912P00048500 P 09/12/14 48.5 7.10 10.50
RIG 140912P00049000 P 09/12/14 49.0 7.70 11.00
RIG 140912P00050000 P 09/12/14 50.0 8.70 12.10
RIG 140920C00027000 C 09/20/14 27.0 11.75 15.10
RIG 140920C00028000 C 09/20/14 28.0 10.75 14.10
RIG 140920C00029000 C 09/20/14 29.0 9.75 13.10
RIG 140920C00030000 C 09/20/14 30.0 8.75 12.10
RIG 140920C00031000 C 09/20/14 31.0 7.75 11.10
RIG 140920C00032000 C 09/20/14 32.0 7.45 9.45
RIG 140920C00033000 C 09/20/14 33.0 6.50 8.35
RIG 140920C00034000 C 09/20/14 34.0 5.35 7.95
RIG 140920C00035000 C 09/20/14 35.0 4.70 6.65
RIG 140920C00036000 C 09/20/14 36.0 4.15 4.95
RIG 140920C00037000 C 09/20/14 37.0 3.25 3.80
RIG 140920C00038000 C 09/20/14 38.0 2.64 2.98
RIG 140920C00039000 C 09/20/14 39.0 1.92 2.22
RIG 140920C00040000 C 09/20/14 40.0 1.21 1.57
RIG 140920C00041000 C 09/20/14 41.0 0.81 1.09
RIG 140920C00042000 C 09/20/14 42.0 0.52 0.76
RIG 140920C00043000 C 09/20/14 43.0 0.35 0.52
RIG 140920C00044000 C 09/20/14 44.0 0.22 0.39
RIG 140920C00045000 C 09/20/14 45.0 0.16 0.25
RIG 140920C00046000 C 09/20/14 46.0 0.03 0.25
RIG 140920C00047000 C 09/20/14 47.0 0.06 0.25
RIG 140920C00048000 C 09/20/14 48.0 0.04 0.25
RIG 140920C00049000 C 09/20/14 49.0 0.02 0.25
RIG 140920C00050000 C 09/20/14 50.0 0.01 0.13
RIG 140920C00052500 C 09/20/14 52.5 0.00 0.25
RIG 140920C00055000 C 09/20/14 55.0 0.00 0.14
RIG 140920P00027000 P 09/20/14 27.0 0.00 0.25
RIG 140920P00028000 P 09/20/14 28.0 0.00 0.25
RIG 140920P00029000 P 09/20/14 29.0 0.00 0.25
RIG 140920P00030000 P 09/20/14 30.0 0.01 0.25
RIG 140920P00031000 P 09/20/14 31.0 0.02 0.25
RIG 140920P00032000 P 09/20/14 32.0 0.04 0.25
RIG 140920P00033000 P 09/20/14 33.0 0.07 0.25
RIG 140920P00034000 P 09/20/14 34.0 0.12 0.28
RIG 140920P00035000 P 09/20/14 35.0 0.20 0.34
RIG 140920P00036000 P 09/20/14 36.0 0.27 0.40
RIG 140920P00037000 P 09/20/14 37.0 0.54 0.66
RIG 140920P00038000 P 09/20/14 38.0 0.80 0.88
RIG 140920P00039000 P 09/20/14 39.0 1.17 1.20
RIG 140920P00040000 P 09/20/14 40.0 1.63 1.68
RIG 140920P00041000 P 09/20/14 41.0 2.18 2.28
RIG 140920P00042000 P 09/20/14 42.0 2.76 3.10
RIG 140920P00043000 P 09/20/14 43.0 3.50 4.10
RIG 140920P00044000 P 09/20/14 44.0 4.35 4.95
RIG 140920P00045000 P 09/20/14 45.0 5.25 5.85
RIG 140920P00046000 P 09/20/14 46.0 6.15 6.80
RIG 140920P00047000 P 09/20/14 47.0 7.20 7.75
RIG 140920P00048000 P 09/20/14 48.0 7.95 9.25
RIG 140920P00049000 P 09/20/14 49.0 8.40 10.55
RIG 140920P00050000 P 09/20/14 50.0 8.65 12.00
RIG 140920P00052500 P 09/20/14 52.5 11.15 14.50
RIG 140920P00055000 P 09/20/14 55.0 13.65 17.05
RIG 141122C00023000 C 11/22/14 23.0 15.10 19.25
RIG 141122C00024000 C 11/22/14 24.0 14.20 18.65
RIG 141122C00025000 C 11/22/14 25.0 13.20 17.75
RIG 141122C00026000 C 11/22/14 26.0 12.20 16.80
RIG 141122C00027000 C 11/22/14 27.0 11.20 15.75
RIG 141122C00028000 C 11/22/14 28.0 10.20 14.80
RIG 141122C00029000 C 11/22/14 29.0 9.10 13.60
RIG 141122C00030000 C 11/22/14 30.0 8.10 12.50
RIG 141122C00031000 C 11/22/14 31.0 7.10 11.45
RIG 141122C00032000 C 11/22/14 32.0 6.10 10.30
RIG 141122C00033000 C 11/22/14 33.0 5.15 9.30
RIG 141122C00034000 C 11/22/14 34.0 4.65 7.45
RIG 141122C00035000 C 11/22/14 35.0 5.05 5.75
RIG 141122C00036000 C 11/22/14 36.0 4.15 4.90
RIG 141122C00037000 C 11/22/14 37.0 3.35 4.05
RIG 141122C00038000 C 11/22/14 38.0 3.00 3.35
RIG 141122C00039000 C 11/22/14 39.0 2.55 2.74
RIG 141122C00040000 C 11/22/14 40.0 1.95 2.55
RIG 141122C00041000 C 11/22/14 41.0 1.42 1.72
RIG 141122C00042000 C 11/22/14 42.0 1.21 1.30
RIG 141122C00043000 C 11/22/14 43.0 0.93 1.00
RIG 141122C00044000 C 11/22/14 44.0 0.71 0.79
RIG 141122C00045000 C 11/22/14 45.0 0.58 0.62
RIG 141122C00046000 C 11/22/14 46.0 0.40 0.47
RIG 141122C00047000 C 11/22/14 47.0 0.29 0.42
RIG 141122C00048000 C 11/22/14 48.0 0.25 0.33
RIG 141122C00049000 C 11/22/14 49.0 0.10 0.28
RIG 141122C00050000 C 11/22/14 50.0 0.05 0.27
RIG 141122C00052500 C 11/22/14 52.5 0.00 0.25
RIG 141122C00055000 C 11/22/14 55.0 0.01 0.18
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.25
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.47
RIG 141122P00023000 P 11/22/14 23.0 0.00 0.25
RIG 141122P00024000 P 11/22/14 24.0 0.00 0.25
RIG 141122P00025000 P 11/22/14 25.0 0.00 0.25
RIG 141122P00026000 P 11/22/14 26.0 0.00 0.25
RIG 141122P00027000 P 11/22/14 27.0 0.00 0.25
RIG 141122P00028000 P 11/22/14 28.0 0.00 0.25
RIG 141122P00029000 P 11/22/14 29.0 0.03 0.65
RIG 141122P00030000 P 11/22/14 30.0 0.05 0.43
RIG 141122P00031000 P 11/22/14 31.0 0.13 0.35
RIG 141122P00032000 P 11/22/14 32.0 0.20 0.43
RIG 141122P00033000 P 11/22/14 33.0 0.30 0.55
RIG 141122P00034000 P 11/22/14 34.0 0.55 0.65
RIG 141122P00035000 P 11/22/14 35.0 0.79 0.85
RIG 141122P00036000 P 11/22/14 36.0 1.02 1.08
RIG 141122P00037000 P 11/22/14 37.0 1.32 1.41
RIG 141122P00038000 P 11/22/14 38.0 1.70 1.80
RIG 141122P00039000 P 11/22/14 39.0 2.14 2.26
RIG 141122P00040000 P 11/22/14 40.0 2.65 2.78
RIG 141122P00041000 P 11/22/14 41.0 3.30 3.45
RIG 141122P00042000 P 11/22/14 42.0 3.85 4.15
RIG 141122P00043000 P 11/22/14 43.0 4.60 5.15
RIG 141122P00044000 P 11/22/14 44.0 5.45 6.10
RIG 141122P00045000 P 11/22/14 45.0 6.10 7.00
RIG 141122P00046000 P 11/22/14 46.0 6.95 7.90
RIG 141122P00047000 P 11/22/14 47.0 8.00 8.60
RIG 141122P00048000 P 11/22/14 48.0 8.65 9.75
RIG 141122P00049000 P 11/22/14 49.0 9.60 12.25
RIG 141122P00050000 P 11/22/14 50.0 10.75 11.20
RIG 141122P00052500 P 11/22/14 52.5 11.60 15.65
RIG 141122P00055000 P 11/22/14 55.0 14.10 18.10
RIG 141122P00060000 P 11/22/14 60.0 19.05 23.05
RIG 141122P00065000 P 11/22/14 65.0 24.05 28.00
RIG 150117C00015000 C 01/17/15 15.0 23.50 27.10
RIG 150117C00018000 C 01/17/15 18.0 20.25 24.75
RIG 150117C00020000 C 01/17/15 20.0 18.15 22.25
RIG 150117C00021000 C 01/17/15 21.0 17.20 21.70
RIG 150117C00023000 C 01/17/15 23.0 15.00 19.20
RIG 150117C00024000 C 01/17/15 24.0 14.20 18.65
RIG 150117C00025000 C 01/17/15 25.0 13.60 17.25
RIG 150117C00026000 C 01/17/15 26.0 12.20 16.70
RIG 150117C00027000 C 01/17/15 27.0 11.20 15.75
RIG 150117C00028000 C 01/17/15 28.0 10.20 14.65
RIG 150117C00029000 C 01/17/15 29.0 9.20 13.75
RIG 150117C00030000 C 01/17/15 30.0 8.30 12.10
RIG 150117C00031000 C 01/17/15 31.0 7.30 11.45
RIG 150117C00032000 C 01/17/15 32.0 6.45 10.10
RIG 150117C00033000 C 01/17/15 33.0 5.80 8.90
RIG 150117C00034000 C 01/17/15 34.0 5.95 6.80
RIG 150117C00035000 C 01/17/15 35.0 5.10 5.85
RIG 150117C00036000 C 01/17/15 36.0 4.70 5.00
RIG 150117C00037000 C 01/17/15 37.0 3.95 4.25
RIG 150117C00038000 C 01/17/15 38.0 3.35 3.60
RIG 150117C00039000 C 01/17/15 39.0 2.79 3.00
RIG 150117C00040000 C 01/17/15 40.0 2.35 2.50
RIG 150117C00041000 C 01/17/15 41.0 1.89 2.03
RIG 150117C00042000 C 01/17/15 42.0 1.50 1.62
RIG 150117C00043000 C 01/17/15 43.0 1.19 1.34
RIG 150117C00044000 C 01/17/15 44.0 0.96 1.05
RIG 150117C00045000 C 01/17/15 45.0 0.73 0.88
RIG 150117C00046000 C 01/17/15 46.0 0.53 0.71
RIG 150117C00047000 C 01/17/15 47.0 0.41 0.57
RIG 150117C00048000 C 01/17/15 48.0 0.35 0.47
RIG 150117C00049000 C 01/17/15 49.0 0.23 0.38
RIG 150117C00050000 C 01/17/15 50.0 0.25 0.31
RIG 150117C00052500 C 01/17/15 52.5 0.17 0.20
RIG 150117C00055000 C 01/17/15 55.0 0.08 0.11
RIG 150117C00057500 C 01/17/15 57.5 0.05 0.11
RIG 150117C00060000 C 01/17/15 60.0 0.03 0.08
RIG 150117C00062500 C 01/17/15 62.5 0.02 0.08
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.06
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.06
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.03
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.04
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.04
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.03
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.03
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.03
RIG 150117P00015000 P 01/17/15 15.0 0.00 0.03
RIG 150117P00018000 P 01/17/15 18.0 0.00 0.05
RIG 150117P00020000 P 01/17/15 20.0 0.01 0.06
RIG 150117P00021000 P 01/17/15 21.0 0.01 0.09
RIG 150117P00023000 P 01/17/15 23.0 0.04 0.11
RIG 150117P00024000 P 01/17/15 24.0 0.04 0.15
RIG 150117P00025000 P 01/17/15 25.0 0.07 0.16
RIG 150117P00026000 P 01/17/15 26.0 0.08 0.20
RIG 150117P00027000 P 01/17/15 27.0 0.12 0.23
RIG 150117P00028000 P 01/17/15 28.0 0.15 0.29
RIG 150117P00029000 P 01/17/15 29.0 0.20 0.35
RIG 150117P00030000 P 01/17/15 30.0 0.29 0.40
RIG 150117P00031000 P 01/17/15 31.0 0.37 0.52
RIG 150117P00032000 P 01/17/15 32.0 0.51 0.66
RIG 150117P00033000 P 01/17/15 33.0 0.66 0.82
RIG 150117P00034000 P 01/17/15 34.0 0.85 1.03
RIG 150117P00035000 P 01/17/15 35.0 1.12 1.21
RIG 150117P00036000 P 01/17/15 36.0 1.40 1.53
RIG 150117P00037000 P 01/17/15 37.0 1.71 1.86
RIG 150117P00038000 P 01/17/15 38.0 2.14 2.27
RIG 150117P00039000 P 01/17/15 39.0 2.60 2.75
RIG 150117P00040000 P 01/17/15 40.0 3.10 3.30
RIG 150117P00041000 P 01/17/15 41.0 3.70 3.90
RIG 150117P00042000 P 01/17/15 42.0 4.35 4.60
RIG 150117P00043000 P 01/17/15 43.0 5.05 5.30
RIG 150117P00044000 P 01/17/15 44.0 5.80 6.05
RIG 150117P00045000 P 01/17/15 45.0 6.50 6.95
RIG 150117P00046000 P 01/17/15 46.0 7.45 8.05
RIG 150117P00047000 P 01/17/15 47.0 8.30 9.00
RIG 150117P00048000 P 01/17/15 48.0 9.15 9.95
RIG 150117P00049000 P 01/17/15 49.0 10.00 10.90
RIG 150117P00050000 P 01/17/15 50.0 11.00 11.80
RIG 150117P00052500 P 01/17/15 52.5 13.40 14.20
RIG 150117P00055000 P 01/17/15 55.0 15.75 16.50
RIG 150117P00057500 P 01/17/15 57.5 16.95 20.55
RIG 150117P00060000 P 01/17/15 60.0 19.45 22.75
RIG 150117P00062500 P 01/17/15 62.5 21.80 25.30
RIG 150117P00065000 P 01/17/15 65.0 24.30 28.00
RIG 150117P00067500 P 01/17/15 67.5 27.05 30.65
RIG 150117P00070000 P 01/17/15 70.0 29.30 33.00
RIG 150117P00075000 P 01/17/15 75.0 34.10 38.15
RIG 150117P00080000 P 01/17/15 80.0 39.00 43.30
RIG 150117P00085000 P 01/17/15 85.0 44.00 48.40
RIG 150117P00090000 P 01/17/15 90.0 49.00 53.40
RIG 150117P00095000 P 01/17/15 95.0 54.00 58.40
RIG 150220C00021000 C 02/20/15 21.0 17.85 21.05
RIG 150220C00023000 C 02/20/15 23.0 15.25 19.25
RIG 150220C00024000 C 02/20/15 24.0 14.10 18.25
RIG 150220C00025000 C 02/20/15 25.0 13.10 17.25
RIG 150220C00026000 C 02/20/15 26.0 12.10 16.25
RIG 150220C00027000 C 02/20/15 27.0 11.10 15.25
RIG 150220C00028000 C 02/20/15 28.0 10.10 14.20
RIG 150220C00029000 C 02/20/15 29.0 9.20 13.25
RIG 150220C00030000 C 02/20/15 30.0 8.25 12.30
RIG 150220C00031000 C 02/20/15 31.0 7.25 11.25
RIG 150220C00032000 C 02/20/15 32.0 6.75 10.25
RIG 150220C00033000 C 02/20/15 33.0 6.95 8.00
RIG 150220C00034000 C 02/20/15 34.0 6.00 6.85
RIG 150220C00035000 C 02/20/15 35.0 5.15 5.90
RIG 150220C00036000 C 02/20/15 36.0 4.40 5.15
RIG 150220C00037000 C 02/20/15 37.0 4.05 4.45
RIG 150220C00038000 C 02/20/15 38.0 3.10 3.80
RIG 150220C00039000 C 02/20/15 39.0 2.60 3.25
RIG 150220C00040000 C 02/20/15 40.0 2.42 2.72
RIG 150220C00041000 C 02/20/15 41.0 1.72 2.47
RIG 150220C00042000 C 02/20/15 42.0 1.37 2.13
RIG 150220C00043000 C 02/20/15 43.0 1.07 1.91
RIG 150220C00044000 C 02/20/15 44.0 0.86 1.65
RIG 150220C00045000 C 02/20/15 45.0 0.64 1.32
RIG 150220C00046000 C 02/20/15 46.0 0.47 1.24
RIG 150220C00047000 C 02/20/15 47.0 0.33 1.10
RIG 150220C00048000 C 02/20/15 48.0 0.00 1.00
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.90
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.81
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.60
RIG 150220C00055000 C 02/20/15 55.0 0.00 1.10
RIG 150220C00060000 C 02/20/15 60.0 0.00 1.46
RIG 150220C00065000 C 02/20/15 65.0 0.00 1.35
RIG 150220P00021000 P 02/20/15 21.0 0.00 1.37
RIG 150220P00023000 P 02/20/15 23.0 0.00 0.71
RIG 150220P00024000 P 02/20/15 24.0 0.00 1.46
RIG 150220P00025000 P 02/20/15 25.0 0.00 1.54
RIG 150220P00026000 P 02/20/15 26.0 0.00 1.61
RIG 150220P00027000 P 02/20/15 27.0 0.00 1.72
RIG 150220P00028000 P 02/20/15 28.0 0.00 1.81
RIG 150220P00029000 P 02/20/15 29.0 0.00 0.60
RIG 150220P00030000 P 02/20/15 30.0 0.00 0.92
RIG 150220P00031000 P 02/20/15 31.0 0.00 1.06
RIG 150220P00032000 P 02/20/15 32.0 0.00 1.22
RIG 150220P00033000 P 02/20/15 33.0 0.41 1.43
RIG 150220P00034000 P 02/20/15 34.0 0.68 1.67
RIG 150220P00035000 P 02/20/15 35.0 1.27 1.63
RIG 150220P00036000 P 02/20/15 36.0 1.65 1.97
RIG 150220P00037000 P 02/20/15 37.0 2.02 2.49
RIG 150220P00038000 P 02/20/15 38.0 2.44 2.82
RIG 150220P00039000 P 02/20/15 39.0 3.05 3.25
RIG 150220P00040000 P 02/20/15 40.0 3.50 4.00
RIG 150220P00041000 P 02/20/15 41.0 3.95 4.60
RIG 150220P00042000 P 02/20/15 42.0 4.55 5.35
RIG 150220P00043000 P 02/20/15 43.0 5.30 6.20
RIG 150220P00044000 P 02/20/15 44.0 6.05 6.90
RIG 150220P00045000 P 02/20/15 45.0 6.85 7.70
RIG 150220P00046000 P 02/20/15 46.0 7.70 8.50
RIG 150220P00047000 P 02/20/15 47.0 8.55 9.35
RIG 150220P00048000 P 02/20/15 48.0 9.45 10.25
RIG 150220P00049000 P 02/20/15 49.0 10.35 11.10
RIG 150220P00050000 P 02/20/15 50.0 11.25 12.05
RIG 150220P00052500 P 02/20/15 52.5 13.60 15.45
RIG 150220P00055000 P 02/20/15 55.0 15.65 17.40
RIG 150220P00060000 P 02/20/15 60.0 20.50 22.80
RIG 150220P00065000 P 02/20/15 65.0 24.90 28.35
RIG 160115C00005000 C 01/15/16 5.0 33.00 37.85
RIG 160115C00008000 C 01/15/16 8.0 30.00 34.85
RIG 160115C00010000 C 01/15/16 10.0 28.00 32.85
RIG 160115C00013000 C 01/15/16 13.0 25.00 29.85
RIG 160115C00015000 C 01/15/16 15.0 23.00 27.85
RIG 160115C00018000 C 01/15/16 18.0 20.00 24.85
RIG 160115C00020000 C 01/15/16 20.0 18.00 22.85
RIG 160115C00023000 C 01/15/16 23.0 15.00 19.85
RIG 160115C00025000 C 01/15/16 25.0 13.05 17.85
RIG 160115C00028000 C 01/15/16 28.0 10.00 14.85
RIG 160115C00030000 C 01/15/16 30.0 8.10 12.30
RIG 160115C00033000 C 01/15/16 33.0 6.90 9.75
RIG 160115C00035000 C 01/15/16 35.0 6.00 6.25
RIG 160115C00038000 C 01/15/16 38.0 4.20 4.55
RIG 160115C00040000 C 01/15/16 40.0 3.35 3.50
RIG 160115C00043000 C 01/15/16 43.0 2.23 2.51
RIG 160115C00045000 C 01/15/16 45.0 1.78 1.94
RIG 160115C00047000 C 01/15/16 47.0 1.25 1.52
RIG 160115C00050000 C 01/15/16 50.0 1.05 1.09
RIG 160115C00052500 C 01/15/16 52.5 0.57 0.83
RIG 160115C00055000 C 01/15/16 55.0 0.47 0.64
RIG 160115C00057500 C 01/15/16 57.5 0.28 0.51
RIG 160115C00060000 C 01/15/16 60.0 0.21 0.40
RIG 160115C00062500 C 01/15/16 62.5 0.13 0.32
RIG 160115C00065000 C 01/15/16 65.0 0.10 0.25
RIG 160115C00070000 C 01/15/16 70.0 0.05 0.18
RIG 160115C00075000 C 01/15/16 75.0 0.02 0.13
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.09
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.08
RIG 160115P00005000 P 01/15/16 5.0 0.00 0.04
RIG 160115P00008000 P 01/15/16 8.0 0.00 0.05
RIG 160115P00010000 P 01/15/16 10.0 0.00 0.07
RIG 160115P00013000 P 01/15/16 13.0 0.03 0.13
RIG 160115P00015000 P 01/15/16 15.0 0.06 0.19
RIG 160115P00018000 P 01/15/16 18.0 0.17 0.32
RIG 160115P00020000 P 01/15/16 20.0 0.27 0.44
RIG 160115P00023000 P 01/15/16 23.0 0.51 0.72
RIG 160115P00025000 P 01/15/16 25.0 0.77 1.00
RIG 160115P00028000 P 01/15/16 28.0 1.35 1.60
RIG 160115P00030000 P 01/15/16 30.0 1.88 2.14
RIG 160115P00033000 P 01/15/16 33.0 2.94 3.10
RIG 160115P00035000 P 01/15/16 35.0 3.75 4.05
RIG 160115P00038000 P 01/15/16 38.0 5.35 5.70
RIG 160115P00040000 P 01/15/16 40.0 6.45 6.90
RIG 160115P00043000 P 01/15/16 43.0 8.50 9.05
RIG 160115P00045000 P 01/15/16 45.0 10.05 10.55
RIG 160115P00047000 P 01/15/16 47.0 11.65 12.20
RIG 160115P00050000 P 01/15/16 50.0 13.70 14.90
RIG 160115P00052500 P 01/15/16 52.5 15.95 17.60
RIG 160115P00055000 P 01/15/16 55.0 16.85 20.85
RIG 160115P00057500 P 01/15/16 57.5 19.25 23.65
RIG 160115P00060000 P 01/15/16 60.0 22.65 25.90
RIG 160115P00062500 P 01/15/16 62.5 24.10 28.20
RIG 160115P00065000 P 01/15/16 65.0 26.45 30.70
RIG 160115P00070000 P 01/15/16 70.0 31.40 35.50
RIG 160115P00075000 P 01/15/16 75.0 36.30 40.40
RIG 160115P00080000 P 01/15/16 80.0 41.00 45.50
RIG 160115P00085000 P 01/15/16 85.0 46.00 50.50

OPRA data is delayed 15 minutes.