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 (2016-02-05)Premium Content

Transocean Ltd (RIG)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160212C00003000 C 02/12/16 3.0 6.60 7.90
RIG 160212C00004000 C 02/12/16 4.0 5.55 6.90
RIG 160212C00005000 C 02/12/16 5.0 4.40 5.90
RIG 160212C00005500 C 02/12/16 5.5 4.20 5.40
RIG 160212C00006000 C 02/12/16 6.0 3.45 4.90
RIG 160212C00006500 C 02/12/16 6.5 3.30 4.40
RIG 160212C00007000 C 02/12/16 7.0 2.82 3.90
RIG 160212C00007500 C 02/12/16 7.5 2.69 3.05
RIG 160212C00008000 C 02/12/16 8.0 1.82 2.94
RIG 160212C00008500 C 02/12/16 8.5 1.69 2.22
RIG 160212C00009000 C 02/12/16 9.0 1.28 1.75
RIG 160212C00009500 C 02/12/16 9.5 0.88 1.11
RIG 160212C00010000 C 02/12/16 10.0 0.56 0.62
RIG 160212C00010500 C 02/12/16 10.5 0.31 0.36
RIG 160212C00011000 C 02/12/16 11.0 0.16 0.19
RIG 160212C00011500 C 02/12/16 11.5 0.07 0.10
RIG 160212C00012000 C 02/12/16 12.0 0.03 0.04
RIG 160212C00012500 C 02/12/16 12.5 0.01 0.04
RIG 160212C00013000 C 02/12/16 13.0 0.00 0.03
RIG 160212C00013500 C 02/12/16 13.5 0.00 0.03
RIG 160212C00014000 C 02/12/16 14.0 0.00 0.04
RIG 160212C00014500 C 02/12/16 14.5 0.00 0.02
RIG 160212C00015000 C 02/12/16 15.0 0.00 0.05
RIG 160212C00015500 C 02/12/16 15.5 0.00 0.05
RIG 160212C00016000 C 02/12/16 16.0 0.00 0.02
RIG 160212C00016500 C 02/12/16 16.5 0.00 0.15
RIG 160212C00017000 C 02/12/16 17.0 0.00 0.15
RIG 160212C00017500 C 02/12/16 17.5 0.00 0.15
RIG 160212C00018000 C 02/12/16 18.0 0.00 0.15
RIG 160212C00018500 C 02/12/16 18.5 0.00 0.15
RIG 160212C00019000 C 02/12/16 19.0 0.00 0.15
RIG 160212C00019500 C 02/12/16 19.5 0.00 0.15
RIG 160212C00020000 C 02/12/16 20.0 0.00 0.16
RIG 160212C00020500 C 02/12/16 20.5 0.00 0.15
RIG 160212C00021000 C 02/12/16 21.0 0.00 0.16
RIG 160212C00022000 C 02/12/16 22.0 0.00 0.15
RIG 160212P00003000 P 02/12/16 3.0 0.00 0.15
RIG 160212P00004000 P 02/12/16 4.0 0.00 0.15
RIG 160212P00005000 P 02/12/16 5.0 0.00 0.16
RIG 160212P00005500 P 02/12/16 5.5 0.00 0.15
RIG 160212P00006000 P 02/12/16 6.0 0.00 0.15
RIG 160212P00006500 P 02/12/16 6.5 0.00 0.04
RIG 160212P00007000 P 02/12/16 7.0 0.00 0.02
RIG 160212P00007500 P 02/12/16 7.5 0.00 0.02
RIG 160212P00008000 P 02/12/16 8.0 0.02 0.04
RIG 160212P00008500 P 02/12/16 8.5 0.04 0.06
RIG 160212P00009000 P 02/12/16 9.0 0.08 0.12
RIG 160212P00009500 P 02/12/16 9.5 0.16 0.19
RIG 160212P00010000 P 02/12/16 10.0 0.31 0.34
RIG 160212P00010500 P 02/12/16 10.5 0.51 0.60
RIG 160212P00011000 P 02/12/16 11.0 0.86 0.96
RIG 160212P00011500 P 02/12/16 11.5 1.27 1.39
RIG 160212P00012000 P 02/12/16 12.0 1.71 1.87
RIG 160212P00012500 P 02/12/16 12.5 1.78 2.36
RIG 160212P00013000 P 02/12/16 13.0 2.19 2.83
RIG 160212P00013500 P 02/12/16 13.5 2.66 3.40
RIG 160212P00014000 P 02/12/16 14.0 3.10 3.90
RIG 160212P00014500 P 02/12/16 14.5 3.65 4.40
RIG 160212P00015000 P 02/12/16 15.0 4.15 4.90
RIG 160212P00015500 P 02/12/16 15.5 4.90 5.40
RIG 160212P00016000 P 02/12/16 16.0 5.10 5.90
RIG 160212P00016500 P 02/12/16 16.5 5.60 6.35
RIG 160212P00017000 P 02/12/16 17.0 6.15 6.95
RIG 160212P00017500 P 02/12/16 17.5 6.65 7.40
RIG 160212P00018000 P 02/12/16 18.0 7.10 7.95
RIG 160212P00018500 P 02/12/16 18.5 7.60 9.75
RIG 160212P00019000 P 02/12/16 19.0 8.05 10.25
RIG 160212P00019500 P 02/12/16 19.5 8.25 9.45
RIG 160212P00020000 P 02/12/16 20.0 8.85 10.30
RIG 160212P00020500 P 02/12/16 20.5 8.35 10.40
RIG 160212P00021000 P 02/12/16 21.0 10.10 12.25
RIG 160212P00022000 P 02/12/16 22.0 10.80 11.90
RIG 160219C00002500 C 02/19/16 2.5 7.30 8.55
RIG 160219C00003000 C 02/19/16 3.0 6.65 7.90
RIG 160219C00003500 C 02/19/16 3.5 6.35 7.40
RIG 160219C00004000 C 02/19/16 4.0 5.85 6.90
RIG 160219C00004500 C 02/19/16 4.5 5.35 6.40
RIG 160219C00005000 C 02/19/16 5.0 4.85 5.90
RIG 160219C00005500 C 02/19/16 5.5 4.35 5.40
RIG 160219C00006000 C 02/19/16 6.0 4.15 4.85
RIG 160219C00006500 C 02/19/16 6.5 3.35 4.40
RIG 160219C00007000 C 02/19/16 7.0 3.15 3.90
RIG 160219C00007500 C 02/19/16 7.5 2.70 3.35
RIG 160219C00008000 C 02/19/16 8.0 2.25 2.49
RIG 160219C00008500 C 02/19/16 8.5 1.79 2.43
RIG 160219C00009000 C 02/19/16 9.0 1.37 1.66
RIG 160219C00009500 C 02/19/16 9.5 1.03 1.11
RIG 160219C00010000 C 02/19/16 10.0 0.71 0.84
RIG 160219C00010500 C 02/19/16 10.5 0.47 0.51
RIG 160219C00011000 C 02/19/16 11.0 0.29 0.33
RIG 160219C00011500 C 02/19/16 11.5 0.18 0.20
RIG 160219C00012000 C 02/19/16 12.0 0.11 0.13
RIG 160219C00012500 C 02/19/16 12.5 0.07 0.10
RIG 160219C00013000 C 02/19/16 13.0 0.05 0.06
RIG 160219C00013500 C 02/19/16 13.5 0.03 0.06
RIG 160219C00014000 C 02/19/16 14.0 0.02 0.04
RIG 160219C00014500 C 02/19/16 14.5 0.01 0.05
RIG 160219C00015000 C 02/19/16 15.0 0.01 0.04
RIG 160219C00015500 C 02/19/16 15.5 0.00 0.04
RIG 160219C00016000 C 02/19/16 16.0 0.00 0.03
RIG 160219C00016500 C 02/19/16 16.5 0.00 0.04
RIG 160219C00017000 C 02/19/16 17.0 0.00 0.05
RIG 160219C00017500 C 02/19/16 17.5 0.00 0.12
RIG 160219C00018000 C 02/19/16 18.0 0.00 0.05
RIG 160219C00018500 C 02/19/16 18.5 0.00 0.14
RIG 160219C00019000 C 02/19/16 19.0 0.00 0.14
RIG 160219C00020000 C 02/19/16 20.0 0.00 0.11
RIG 160219C00021000 C 02/19/16 21.0 0.00 0.14
RIG 160219C00022000 C 02/19/16 22.0 0.00 0.14
RIG 160219C00023000 C 02/19/16 23.0 0.00 0.14
RIG 160219C00024000 C 02/19/16 24.0 0.00 0.14
RIG 160219C00025000 C 02/19/16 25.0 0.00 0.14
RIG 160219C00026000 C 02/19/16 26.0 0.00 0.14
RIG 160219C00027000 C 02/19/16 27.0 0.00 0.14
RIG 160219C00028000 C 02/19/16 28.0 0.00 0.14
RIG 160219C00029000 C 02/19/16 29.0 0.00 0.15
RIG 160219C00030000 C 02/19/16 30.0 0.00 0.14
RIG 160219C00031000 C 02/19/16 31.0 0.00 0.14
RIG 160219C00032000 C 02/19/16 32.0 0.00 0.14
RIG 160219C00033000 C 02/19/16 33.0 0.00 0.14
RIG 160219P00002500 P 02/19/16 2.5 0.00 0.14
RIG 160219P00003000 P 02/19/16 3.0 0.00 0.14
RIG 160219P00003500 P 02/19/16 3.5 0.00 0.14
RIG 160219P00004000 P 02/19/16 4.0 0.00 0.14
RIG 160219P00004500 P 02/19/16 4.5 0.00 0.14
RIG 160219P00005000 P 02/19/16 5.0 0.00 0.14
RIG 160219P00005500 P 02/19/16 5.5 0.00 0.14
RIG 160219P00006000 P 02/19/16 6.0 0.00 0.02
RIG 160219P00006500 P 02/19/16 6.5 0.00 0.03
RIG 160219P00007000 P 02/19/16 7.0 0.02 0.04
RIG 160219P00007500 P 02/19/16 7.5 0.04 0.06
RIG 160219P00008000 P 02/19/16 8.0 0.07 0.09
RIG 160219P00008500 P 02/19/16 8.5 0.12 0.14
RIG 160219P00009000 P 02/19/16 9.0 0.18 0.22
RIG 160219P00009500 P 02/19/16 9.5 0.30 0.35
RIG 160219P00010000 P 02/19/16 10.0 0.48 0.53
RIG 160219P00010500 P 02/19/16 10.5 0.73 0.78
RIG 160219P00011000 P 02/19/16 11.0 1.04 1.13
RIG 160219P00011500 P 02/19/16 11.5 1.40 1.51
RIG 160219P00012000 P 02/19/16 12.0 1.82 1.95
RIG 160219P00012500 P 02/19/16 12.5 2.11 2.43
RIG 160219P00013000 P 02/19/16 13.0 2.52 2.90
RIG 160219P00013500 P 02/19/16 13.5 2.96 3.40
RIG 160219P00014000 P 02/19/16 14.0 3.40 3.90
RIG 160219P00014500 P 02/19/16 14.5 3.65 4.45
RIG 160219P00015000 P 02/19/16 15.0 4.65 4.90
RIG 160219P00015500 P 02/19/16 15.5 4.95 5.40
RIG 160219P00016000 P 02/19/16 16.0 5.15 5.85
RIG 160219P00016500 P 02/19/16 16.5 5.70 6.40
RIG 160219P00017000 P 02/19/16 17.0 6.50 6.90
RIG 160219P00017500 P 02/19/16 17.5 6.65 7.35
RIG 160219P00018000 P 02/19/16 18.0 7.15 7.90
RIG 160219P00018500 P 02/19/16 18.5 7.65 8.40
RIG 160219P00019000 P 02/19/16 19.0 8.15 8.85
RIG 160219P00020000 P 02/19/16 20.0 9.35 9.90
RIG 160219P00021000 P 02/19/16 21.0 9.95 11.05
RIG 160219P00022000 P 02/19/16 22.0 11.15 11.85
RIG 160219P00023000 P 02/19/16 23.0 12.15 12.90
RIG 160219P00024000 P 02/19/16 24.0 13.10 13.90
RIG 160219P00025000 P 02/19/16 25.0 14.15 14.90
RIG 160219P00026000 P 02/19/16 26.0 15.15 16.15
RIG 160219P00027000 P 02/19/16 27.0 16.00 16.90
RIG 160219P00028000 P 02/19/16 28.0 17.15 18.00
RIG 160219P00029000 P 02/19/16 29.0 18.00 18.90
RIG 160219P00030000 P 02/19/16 30.0 19.10 19.90
RIG 160219P00031000 P 02/19/16 31.0 20.10 20.90
RIG 160219P00032000 P 02/19/16 32.0 21.15 22.15
RIG 160219P00033000 P 02/19/16 33.0 22.15 22.90
RIG 160226C00003000 C 02/26/16 3.0 6.55 8.00
RIG 160226C00004000 C 02/26/16 4.0 5.35 7.00
RIG 160226C00004500 C 02/26/16 4.5 4.95 6.50
RIG 160226C00005000 C 02/26/16 5.0 4.70 6.05
RIG 160226C00005500 C 02/26/16 5.5 4.30 5.50
RIG 160226C00006000 C 02/26/16 6.0 3.65 5.00
RIG 160226C00006500 C 02/26/16 6.5 3.60 4.50
RIG 160226C00007000 C 02/26/16 7.0 2.83 4.00
RIG 160226C00007500 C 02/26/16 7.5 2.76 3.50
RIG 160226C00008000 C 02/26/16 8.0 2.26 3.05
RIG 160226C00008500 C 02/26/16 8.5 1.83 2.57
RIG 160226C00009000 C 02/26/16 9.0 1.47 1.94
RIG 160226C00009500 C 02/26/16 9.5 1.15 1.53
RIG 160226C00010000 C 02/26/16 10.0 0.86 0.97
RIG 160226C00010500 C 02/26/16 10.5 0.62 0.69
RIG 160226C00011000 C 02/26/16 11.0 0.42 0.49
RIG 160226C00011500 C 02/26/16 11.5 0.29 0.34
RIG 160226C00012000 C 02/26/16 12.0 0.19 0.23
RIG 160226C00012500 C 02/26/16 12.5 0.12 0.16
RIG 160226C00013000 C 02/26/16 13.0 0.08 0.13
RIG 160226C00013500 C 02/26/16 13.5 0.01 0.18
RIG 160226C00014000 C 02/26/16 14.0 0.00 0.16
RIG 160226C00014500 C 02/26/16 14.5 0.00 0.17
RIG 160226C00015000 C 02/26/16 15.0 0.00 0.16
RIG 160226C00015500 C 02/26/16 15.5 0.00 0.16
RIG 160226C00016000 C 02/26/16 16.0 0.00 0.16
RIG 160226C00016500 C 02/26/16 16.5 0.00 0.16
RIG 160226C00017000 C 02/26/16 17.0 0.00 0.16
RIG 160226C00017500 C 02/26/16 17.5 0.00 0.16
RIG 160226C00018000 C 02/26/16 18.0 0.00 0.15
RIG 160226C00018500 C 02/26/16 18.5 0.00 0.16
RIG 160226C00019000 C 02/26/16 19.0 0.00 0.16
RIG 160226C00019500 C 02/26/16 19.5 0.00 0.16
RIG 160226C00020000 C 02/26/16 20.0 0.00 0.15
RIG 160226C00020500 C 02/26/16 20.5 0.00 0.16
RIG 160226C00021000 C 02/26/16 21.0 0.00 0.15
RIG 160226C00022000 C 02/26/16 22.0 0.00 0.15
RIG 160226P00003000 P 02/26/16 3.0 0.00 0.15
RIG 160226P00004000 P 02/26/16 4.0 0.00 0.15
RIG 160226P00004500 P 02/26/16 4.5 0.00 0.15
RIG 160226P00005000 P 02/26/16 5.0 0.00 0.16
RIG 160226P00005500 P 02/26/16 5.5 0.00 0.16
RIG 160226P00006000 P 02/26/16 6.0 0.00 0.16
RIG 160226P00006500 P 02/26/16 6.5 0.00 0.18
RIG 160226P00007000 P 02/26/16 7.0 0.05 0.10
RIG 160226P00007500 P 02/26/16 7.5 0.09 0.13
RIG 160226P00008000 P 02/26/16 8.0 0.14 0.17
RIG 160226P00008500 P 02/26/16 8.5 0.22 0.25
RIG 160226P00009000 P 02/26/16 9.0 0.31 0.37
RIG 160226P00009500 P 02/26/16 9.5 0.46 0.52
RIG 160226P00010000 P 02/26/16 10.0 0.65 0.72
RIG 160226P00010500 P 02/26/16 10.5 0.85 0.97
RIG 160226P00011000 P 02/26/16 11.0 1.13 1.29
RIG 160226P00011500 P 02/26/16 11.5 1.49 1.65
RIG 160226P00012000 P 02/26/16 12.0 1.75 2.05
RIG 160226P00012500 P 02/26/16 12.5 1.91 2.46
RIG 160226P00013000 P 02/26/16 13.0 2.26 3.40
RIG 160226P00013500 P 02/26/16 13.5 2.68 3.55
RIG 160226P00014000 P 02/26/16 14.0 3.20 4.00
RIG 160226P00014500 P 02/26/16 14.5 3.60 4.50
RIG 160226P00015000 P 02/26/16 15.0 4.10 5.00
RIG 160226P00015500 P 02/26/16 15.5 4.65 5.55
RIG 160226P00016000 P 02/26/16 16.0 5.10 6.25
RIG 160226P00016500 P 02/26/16 16.5 5.60 6.55
RIG 160226P00017000 P 02/26/16 17.0 6.15 7.00
RIG 160226P00017500 P 02/26/16 17.5 6.65 7.50
RIG 160226P00018000 P 02/26/16 18.0 7.10 8.00
RIG 160226P00018500 P 02/26/16 18.5 7.55 8.55
RIG 160226P00019000 P 02/26/16 19.0 8.15 9.00
RIG 160226P00019500 P 02/26/16 19.5 8.60 9.55
RIG 160226P00020000 P 02/26/16 20.0 9.10 10.10
RIG 160226P00020500 P 02/26/16 20.5 9.60 10.55
RIG 160226P00021000 P 02/26/16 21.0 10.10 12.15
RIG 160226P00022000 P 02/26/16 22.0 11.00 12.05
RIG 160304C00001500 C 03/04/16 1.5 8.00 9.75
RIG 160304C00002000 C 03/04/16 2.0 7.50 9.15
RIG 160304C00002500 C 03/04/16 2.5 6.25 9.10
RIG 160304C00003000 C 03/04/16 3.0 6.55 8.05
RIG 160304C00003500 C 03/04/16 3.5 5.85 7.55
RIG 160304C00004000 C 03/04/16 4.0 5.25 7.10
RIG 160304C00004500 C 03/04/16 4.5 5.05 6.55
RIG 160304C00005000 C 03/04/16 5.0 4.75 6.05
RIG 160304C00005500 C 03/04/16 5.5 4.15 5.55
RIG 160304C00006000 C 03/04/16 6.0 3.65 5.05
RIG 160304C00006500 C 03/04/16 6.5 3.35 4.55
RIG 160304C00007000 C 03/04/16 7.0 2.89 4.05
RIG 160304C00007500 C 03/04/16 7.5 2.68 3.45
RIG 160304C00008000 C 03/04/16 8.0 2.32 3.10
RIG 160304C00008500 C 03/04/16 8.5 1.61 2.72
RIG 160304C00009000 C 03/04/16 9.0 1.55 2.21
RIG 160304C00009500 C 03/04/16 9.5 1.21 1.79
RIG 160304C00010000 C 03/04/16 10.0 0.95 1.06
RIG 160304C00010500 C 03/04/16 10.5 0.72 0.79
RIG 160304C00011000 C 03/04/16 11.0 0.52 0.58
RIG 160304C00011500 C 03/04/16 11.5 0.36 0.42
RIG 160304C00012000 C 03/04/16 12.0 0.25 0.30
RIG 160304C00012500 C 03/04/16 12.5 0.17 0.22
RIG 160304C00013000 C 03/04/16 13.0 0.11 0.16
RIG 160304C00013500 C 03/04/16 13.5 0.01 0.20
RIG 160304C00014000 C 03/04/16 14.0 0.01 0.18
RIG 160304C00014500 C 03/04/16 14.5 0.00 0.10
RIG 160304C00015000 C 03/04/16 15.0 0.00 0.16
RIG 160304C00015500 C 03/04/16 15.5 0.00 0.16
RIG 160304C00016000 C 03/04/16 16.0 0.00 0.15
RIG 160304C00016500 C 03/04/16 16.5 0.00 0.15
RIG 160304C00017000 C 03/04/16 17.0 0.00 0.15
RIG 160304C00017500 C 03/04/16 17.5 0.00 0.15
RIG 160304C00018000 C 03/04/16 18.0 0.00 0.15
RIG 160304C00018500 C 03/04/16 18.5 0.00 0.15
RIG 160304P00001500 P 03/04/16 1.5 0.00 0.15
RIG 160304P00002000 P 03/04/16 2.0 0.00 0.15
RIG 160304P00002500 P 03/04/16 2.5 0.00 0.15
RIG 160304P00003000 P 03/04/16 3.0 0.00 0.15
RIG 160304P00003500 P 03/04/16 3.5 0.00 0.15
RIG 160304P00004000 P 03/04/16 4.0 0.00 0.15
RIG 160304P00004500 P 03/04/16 4.5 0.00 0.15
RIG 160304P00005000 P 03/04/16 5.0 0.00 0.10
RIG 160304P00005500 P 03/04/16 5.5 0.00 0.16
RIG 160304P00006000 P 03/04/16 6.0 0.00 0.18
RIG 160304P00006500 P 03/04/16 6.5 0.01 0.20
RIG 160304P00007000 P 03/04/16 7.0 0.04 0.24
RIG 160304P00007500 P 03/04/16 7.5 0.13 0.17
RIG 160304P00008000 P 03/04/16 8.0 0.20 0.24
RIG 160304P00008500 P 03/04/16 8.5 0.28 0.33
RIG 160304P00009000 P 03/04/16 9.0 0.40 0.46
RIG 160304P00009500 P 03/04/16 9.5 0.55 0.62
RIG 160304P00010000 P 03/04/16 10.0 0.75 0.82
RIG 160304P00010500 P 03/04/16 10.5 0.99 1.08
RIG 160304P00011000 P 03/04/16 11.0 0.99 1.41
RIG 160304P00011500 P 03/04/16 11.5 1.28 1.80
RIG 160304P00012000 P 03/04/16 12.0 1.60 2.23
RIG 160304P00012500 P 03/04/16 12.5 1.99 2.59
RIG 160304P00013000 P 03/04/16 13.0 2.37 3.10
RIG 160304P00013500 P 03/04/16 13.5 2.74 3.60
RIG 160304P00014000 P 03/04/16 14.0 3.15 4.10
RIG 160304P00014500 P 03/04/16 14.5 3.95 4.55
RIG 160304P00015000 P 03/04/16 15.0 4.10 5.05
RIG 160304P00015500 P 03/04/16 15.5 4.60 5.60
RIG 160304P00016000 P 03/04/16 16.0 5.20 6.05
RIG 160304P00016500 P 03/04/16 16.5 5.65 6.55
RIG 160304P00017000 P 03/04/16 17.0 6.05 7.10
RIG 160304P00017500 P 03/04/16 17.5 6.55 7.45
RIG 160304P00018000 P 03/04/16 18.0 7.00 7.90
RIG 160304P00018500 P 03/04/16 18.5 7.60 8.70
RIG 160311C00002000 C 03/11/16 2.0 7.50 9.15
RIG 160311C00002500 C 03/11/16 2.5 7.10 8.90
RIG 160311C00003000 C 03/11/16 3.0 6.60 8.10
RIG 160311C00003500 C 03/11/16 3.5 5.95 7.60
RIG 160311C00004000 C 03/11/16 4.0 5.30 7.10
RIG 160311C00004500 C 03/11/16 4.5 5.05 6.60
RIG 160311C00005000 C 03/11/16 5.0 4.75 6.10
RIG 160311C00005500 C 03/11/16 5.5 4.20 5.60
RIG 160311C00006000 C 03/11/16 6.0 3.85 5.10
RIG 160311C00006500 C 03/11/16 6.5 3.75 4.30
RIG 160311C00007000 C 03/11/16 7.0 2.93 4.10
RIG 160311C00007500 C 03/11/16 7.5 2.47 3.65
RIG 160311C00008000 C 03/11/16 8.0 2.05 3.20
RIG 160311C00008500 C 03/11/16 8.5 1.63 2.76
RIG 160311C00009000 C 03/11/16 9.0 1.60 2.27
RIG 160311C00009500 C 03/11/16 9.5 1.29 1.85
RIG 160311C00010000 C 03/11/16 10.0 1.06 1.16
RIG 160311C00010500 C 03/11/16 10.5 0.80 0.89
RIG 160311C00011000 C 03/11/16 11.0 0.59 0.67
RIG 160311C00011500 C 03/11/16 11.5 0.43 0.50
RIG 160311C00012000 C 03/11/16 12.0 0.30 0.38
RIG 160311C00012500 C 03/11/16 12.5 0.21 0.29
RIG 160311C00013000 C 03/11/16 13.0 0.15 0.22
RIG 160311C00013500 C 03/11/16 13.5 0.10 0.17
RIG 160311C00014000 C 03/11/16 14.0 0.01 0.20
RIG 160311C00014500 C 03/11/16 14.5 0.01 0.18
RIG 160311C00015000 C 03/11/16 15.0 0.00 0.17
RIG 160311C00015500 C 03/11/16 15.5 0.00 0.16
RIG 160311C00016000 C 03/11/16 16.0 0.00 0.16
RIG 160311C00016500 C 03/11/16 16.5 0.00 0.16
RIG 160311C00017000 C 03/11/16 17.0 0.00 0.15
RIG 160311C00017500 C 03/11/16 17.5 0.00 0.15
RIG 160311C00018000 C 03/11/16 18.0 0.00 0.15
RIG 160311C00018500 C 03/11/16 18.5 0.00 0.15
RIG 160311P00002000 P 03/11/16 2.0 0.00 0.15
RIG 160311P00002500 P 03/11/16 2.5 0.00 0.15
RIG 160311P00003000 P 03/11/16 3.0 0.00 0.17
RIG 160311P00003500 P 03/11/16 3.5 0.00 0.15
RIG 160311P00004000 P 03/11/16 4.0 0.00 0.15
RIG 160311P00004500 P 03/11/16 4.5 0.00 0.15
RIG 160311P00005000 P 03/11/16 5.0 0.00 0.11
RIG 160311P00005500 P 03/11/16 5.5 0.00 0.18
RIG 160311P00006000 P 03/11/16 6.0 0.01 0.20
RIG 160311P00006500 P 03/11/16 6.5 0.03 0.23
RIG 160311P00007000 P 03/11/16 7.0 0.08 0.19
RIG 160311P00007500 P 03/11/16 7.5 0.18 0.22
RIG 160311P00008000 P 03/11/16 8.0 0.26 0.30
RIG 160311P00008500 P 03/11/16 8.5 0.36 0.41
RIG 160311P00009000 P 03/11/16 9.0 0.47 0.55
RIG 160311P00009500 P 03/11/16 9.5 0.64 0.71
RIG 160311P00010000 P 03/11/16 10.0 0.84 0.92
RIG 160311P00010500 P 03/11/16 10.5 1.09 1.17
RIG 160311P00011000 P 03/11/16 11.0 1.09 1.50
RIG 160311P00011500 P 03/11/16 11.5 1.36 1.83
RIG 160311P00012000 P 03/11/16 12.0 1.66 2.50
RIG 160311P00012500 P 03/11/16 12.5 2.01 2.67
RIG 160311P00013000 P 03/11/16 13.0 2.29 3.50
RIG 160311P00013500 P 03/11/16 13.5 2.82 3.60
RIG 160311P00014000 P 03/11/16 14.0 3.20 4.15
RIG 160311P00014500 P 03/11/16 14.5 3.95 4.55
RIG 160311P00015000 P 03/11/16 15.0 4.10 5.10
RIG 160311P00015500 P 03/11/16 15.5 4.95 5.55
RIG 160311P00016000 P 03/11/16 16.0 5.05 6.05
RIG 160311P00016500 P 03/11/16 16.5 5.60 6.55
RIG 160311P00017000 P 03/11/16 17.0 6.10 7.05
RIG 160311P00017500 P 03/11/16 17.5 6.50 7.55
RIG 160311P00018000 P 03/11/16 18.0 7.00 8.05
RIG 160311P00018500 P 03/11/16 18.5 7.55 8.50
RIG 160318C00001000 C 03/18/16 1.0 8.80 10.05
RIG 160318C00002000 C 03/18/16 2.0 7.65 9.05
RIG 160318C00003000 C 03/18/16 3.0 6.65 8.00
RIG 160318C00004000 C 03/18/16 4.0 5.80 7.00
RIG 160318C00005000 C 03/18/16 5.0 4.80 6.00
RIG 160318C00006000 C 03/18/16 6.0 3.85 4.60
RIG 160318C00007000 C 03/18/16 7.0 2.98 4.10
RIG 160318C00008000 C 03/18/16 8.0 2.16 3.10
RIG 160318C00009000 C 03/18/16 9.0 1.75 2.02
RIG 160318C00010000 C 03/18/16 10.0 1.17 1.22
RIG 160318C00011000 C 03/18/16 11.0 0.71 0.74
RIG 160318C00012000 C 03/18/16 12.0 0.40 0.43
RIG 160318C00013000 C 03/18/16 13.0 0.21 0.25
RIG 160318C00014000 C 03/18/16 14.0 0.11 0.16
RIG 160318C00015000 C 03/18/16 15.0 0.06 0.11
RIG 160318C00016000 C 03/18/16 16.0 0.03 0.06
RIG 160318C00017000 C 03/18/16 17.0 0.01 0.04
RIG 160318C00018000 C 03/18/16 18.0 0.01 0.03
RIG 160318C00019000 C 03/18/16 19.0 0.00 0.05
RIG 160318P00001000 P 03/18/16 1.0 0.00 0.04
RIG 160318P00002000 P 03/18/16 2.0 0.00 0.04
RIG 160318P00003000 P 03/18/16 3.0 0.00 0.05
RIG 160318P00004000 P 03/18/16 4.0 0.01 0.04
RIG 160318P00005000 P 03/18/16 5.0 0.02 0.06
RIG 160318P00006000 P 03/18/16 6.0 0.07 0.11
RIG 160318P00007000 P 03/18/16 7.0 0.19 0.20
RIG 160318P00008000 P 03/18/16 8.0 0.34 0.37
RIG 160318P00009000 P 03/18/16 9.0 0.58 0.64
RIG 160318P00010000 P 03/18/16 10.0 0.96 1.01
RIG 160318P00011000 P 03/18/16 11.0 1.36 1.58
RIG 160318P00012000 P 03/18/16 12.0 2.01 2.30
RIG 160318P00013000 P 03/18/16 13.0 2.79 3.15
RIG 160318P00014000 P 03/18/16 14.0 3.35 4.05
RIG 160318P00015000 P 03/18/16 15.0 4.65 5.00
RIG 160318P00016000 P 03/18/16 16.0 5.45 6.00
RIG 160318P00017000 P 03/18/16 17.0 6.50 6.95
RIG 160318P00018000 P 03/18/16 18.0 7.15 8.00
RIG 160318P00019000 P 03/18/16 19.0 8.10 9.10
RIG 160324C00002000 C 03/24/16 2.0 7.65 9.25
RIG 160324C00002500 C 03/24/16 2.5 6.50 9.50
RIG 160324C00003000 C 03/24/16 3.0 5.80 8.20
RIG 160324C00003500 C 03/24/16 3.5 5.80 7.70
RIG 160324C00004000 C 03/24/16 4.0 5.55 7.20
RIG 160324C00004500 C 03/24/16 4.5 5.00 6.65
RIG 160324C00005000 C 03/24/16 5.0 4.40 6.15
RIG 160324C00005500 C 03/24/16 5.5 4.15 5.70
RIG 160324C00006000 C 03/24/16 6.0 3.70 5.20
RIG 160324C00006500 C 03/24/16 6.5 3.30 4.65
RIG 160324C00007000 C 03/24/16 7.0 2.95 4.20
RIG 160324C00007500 C 03/24/16 7.5 2.76 3.55
RIG 160324C00008000 C 03/24/16 8.0 2.37 3.20
RIG 160324C00008500 C 03/24/16 8.5 1.80 2.82
RIG 160324C00009000 C 03/24/16 9.0 1.71 2.37
RIG 160324C00009500 C 03/24/16 9.5 1.42 1.99
RIG 160324C00010000 C 03/24/16 10.0 1.19 1.29
RIG 160324C00010500 C 03/24/16 10.5 0.94 1.03
RIG 160324C00011000 C 03/24/16 11.0 0.73 0.82
RIG 160324C00011500 C 03/24/16 11.5 0.55 0.64
RIG 160324C00012000 C 03/24/16 12.0 0.41 0.52
RIG 160324C00012500 C 03/24/16 12.5 0.31 0.39
RIG 160324C00013000 C 03/24/16 13.0 0.22 0.30
RIG 160324C00013500 C 03/24/16 13.5 0.16 0.24
RIG 160324C00014000 C 03/24/16 14.0 0.10 0.24
RIG 160324C00014500 C 03/24/16 14.5 0.02 0.21
RIG 160324C00015000 C 03/24/16 15.0 0.05 0.16
RIG 160324C00015500 C 03/24/16 15.5 0.00 0.18
RIG 160324C00016000 C 03/24/16 16.0 0.00 0.17
RIG 160324C00016500 C 03/24/16 16.5 0.00 0.17
RIG 160324C00017000 C 03/24/16 17.0 0.00 0.16
RIG 160324C00018000 C 03/24/16 18.0 0.00 0.16
RIG 160324P00002000 P 03/24/16 2.0 0.00 0.15
RIG 160324P00002500 P 03/24/16 2.5 0.00 0.15
RIG 160324P00003000 P 03/24/16 3.0 0.00 0.15
RIG 160324P00003500 P 03/24/16 3.5 0.00 0.15
RIG 160324P00004000 P 03/24/16 4.0 0.00 0.16
RIG 160324P00004500 P 03/24/16 4.5 0.00 0.17
RIG 160324P00005000 P 03/24/16 5.0 0.00 0.19
RIG 160324P00005500 P 03/24/16 5.5 0.02 0.22
RIG 160324P00006000 P 03/24/16 6.0 0.05 0.25
RIG 160324P00006500 P 03/24/16 6.5 0.10 0.29
RIG 160324P00007000 P 03/24/16 7.0 0.17 0.25
RIG 160324P00007500 P 03/24/16 7.5 0.26 0.32
RIG 160324P00008000 P 03/24/16 8.0 0.37 0.41
RIG 160324P00008500 P 03/24/16 8.5 0.48 0.54
RIG 160324P00009000 P 03/24/16 9.0 0.62 0.69
RIG 160324P00009500 P 03/24/16 9.5 0.79 0.87
RIG 160324P00010000 P 03/24/16 10.0 1.01 1.09
RIG 160324P00010500 P 03/24/16 10.5 1.26 1.35
RIG 160324P00011000 P 03/24/16 11.0 1.34 1.82
RIG 160324P00011500 P 03/24/16 11.5 1.69 2.26
RIG 160324P00012000 P 03/24/16 12.0 2.09 2.80
RIG 160324P00012500 P 03/24/16 12.5 2.24 3.15
RIG 160324P00013000 P 03/24/16 13.0 2.51 3.45
RIG 160324P00013500 P 03/24/16 13.5 2.85 4.05
RIG 160324P00014000 P 03/24/16 14.0 3.25 4.50
RIG 160324P00014500 P 03/24/16 14.5 3.65 5.00
RIG 160324P00015000 P 03/24/16 15.0 4.40 5.20
RIG 160324P00015500 P 03/24/16 15.5 4.90 5.70
RIG 160324P00016000 P 03/24/16 16.0 5.05 6.55
RIG 160324P00016500 P 03/24/16 16.5 5.50 7.05
RIG 160324P00017000 P 03/24/16 17.0 5.95 7.60
RIG 160324P00018000 P 03/24/16 18.0 7.05 8.20
RIG 160520C00003000 C 05/20/16 3.0 6.75 8.10
RIG 160520C00004000 C 05/20/16 4.0 5.80 7.10
RIG 160520C00005000 C 05/20/16 5.0 4.85 6.15
RIG 160520C00006000 C 05/20/16 6.0 4.30 5.10
RIG 160520C00007000 C 05/20/16 7.0 3.25 4.25
RIG 160520C00008000 C 05/20/16 8.0 2.83 3.20
RIG 160520C00009000 C 05/20/16 9.0 2.18 2.57
RIG 160520C00010000 C 05/20/16 10.0 1.64 1.80
RIG 160520C00011000 C 05/20/16 11.0 1.19 1.30
RIG 160520C00012000 C 05/20/16 12.0 0.81 0.94
RIG 160520C00013000 C 05/20/16 13.0 0.55 0.68
RIG 160520C00014000 C 05/20/16 14.0 0.40 0.48
RIG 160520C00015000 C 05/20/16 15.0 0.26 0.34
RIG 160520C00016000 C 05/20/16 16.0 0.18 0.25
RIG 160520C00017000 C 05/20/16 17.0 0.09 0.22
RIG 160520C00018000 C 05/20/16 18.0 0.08 0.15
RIG 160520C00019000 C 05/20/16 19.0 0.01 0.11
RIG 160520C00020000 C 05/20/16 20.0 0.02 0.09
RIG 160520C00021000 C 05/20/16 21.0 0.00 0.10
RIG 160520C00022000 C 05/20/16 22.0 0.00 0.10
RIG 160520C00023000 C 05/20/16 23.0 0.01 0.09
RIG 160520C00024000 C 05/20/16 24.0 0.00 0.06
RIG 160520C00025000 C 05/20/16 25.0 0.00 0.06
RIG 160520C00026000 C 05/20/16 26.0 0.00 0.05
RIG 160520C00027000 C 05/20/16 27.0 0.00 0.05
RIG 160520C00028000 C 05/20/16 28.0 0.00 0.05
RIG 160520C00029000 C 05/20/16 29.0 0.00 0.05
RIG 160520C00030000 C 05/20/16 30.0 0.00 0.05
RIG 160520C00031000 C 05/20/16 31.0 0.00 0.04
RIG 160520P00003000 P 05/20/16 3.0 0.00 0.15
RIG 160520P00004000 P 05/20/16 4.0 0.04 0.20
RIG 160520P00005000 P 05/20/16 5.0 0.15 0.24
RIG 160520P00006000 P 05/20/16 6.0 0.27 0.40
RIG 160520P00007000 P 05/20/16 7.0 0.52 0.59
RIG 160520P00008000 P 05/20/16 8.0 0.79 0.85
RIG 160520P00009000 P 05/20/16 9.0 1.13 1.22
RIG 160520P00010000 P 05/20/16 10.0 1.54 1.66
RIG 160520P00011000 P 05/20/16 11.0 2.03 2.23
RIG 160520P00012000 P 05/20/16 12.0 2.58 2.90
RIG 160520P00013000 P 05/20/16 13.0 3.30 3.65
RIG 160520P00014000 P 05/20/16 14.0 4.10 4.45
RIG 160520P00015000 P 05/20/16 15.0 4.70 5.30
RIG 160520P00016000 P 05/20/16 16.0 5.65 6.25
RIG 160520P00017000 P 05/20/16 17.0 6.55 7.20
RIG 160520P00018000 P 05/20/16 18.0 7.35 8.20
RIG 160520P00019000 P 05/20/16 19.0 8.35 9.15
RIG 160520P00020000 P 05/20/16 20.0 9.20 10.10
RIG 160520P00021000 P 05/20/16 21.0 10.20 11.10
RIG 160520P00022000 P 05/20/16 22.0 11.25 12.15
RIG 160520P00023000 P 05/20/16 23.0 12.20 13.15
RIG 160520P00024000 P 05/20/16 24.0 13.20 14.20
RIG 160520P00025000 P 05/20/16 25.0 14.20 15.15
RIG 160520P00026000 P 05/20/16 26.0 15.20 16.15
RIG 160520P00027000 P 05/20/16 27.0 16.20 17.20
RIG 160520P00028000 P 05/20/16 28.0 17.15 18.15
RIG 160520P00029000 P 05/20/16 29.0 18.15 19.15
RIG 160520P00030000 P 05/20/16 30.0 19.35 20.15
RIG 160520P00031000 P 05/20/16 31.0 20.10 21.20
RIG 160819C00003000 C 08/19/16 3.0 6.85 8.10
RIG 160819C00004000 C 08/19/16 4.0 5.95 7.15
RIG 160819C00005000 C 08/19/16 5.0 5.10 6.25
RIG 160819C00006000 C 08/19/16 6.0 4.25 5.40
RIG 160819C00007000 C 08/19/16 7.0 3.85 4.30
RIG 160819C00008000 C 08/19/16 8.0 3.20 3.65
RIG 160819C00009000 C 08/19/16 9.0 2.61 3.10
RIG 160819C00010000 C 08/19/16 10.0 2.10 2.55
RIG 160819C00011000 C 08/19/16 11.0 1.69 1.94
RIG 160819C00012000 C 08/19/16 12.0 1.31 1.51
RIG 160819C00013000 C 08/19/16 13.0 1.00 1.17
RIG 160819C00014000 C 08/19/16 14.0 0.73 0.91
RIG 160819C00015000 C 08/19/16 15.0 0.57 0.69
RIG 160819C00016000 C 08/19/16 16.0 0.42 0.55
RIG 160819C00017000 C 08/19/16 17.0 0.30 0.44
RIG 160819C00018000 C 08/19/16 18.0 0.13 0.35
RIG 160819C00019000 C 08/19/16 19.0 0.07 0.35
RIG 160819C00020000 C 08/19/16 20.0 0.04 0.21
RIG 160819C00021000 C 08/19/16 21.0 0.02 0.25
RIG 160819C00022000 C 08/19/16 22.0 0.01 0.19
RIG 160819C00023000 C 08/19/16 23.0 0.00 0.18
RIG 160819C00024000 C 08/19/16 24.0 0.00 0.15
RIG 160819P00003000 P 08/19/16 3.0 0.09 0.27
RIG 160819P00004000 P 08/19/16 4.0 0.24 0.41
RIG 160819P00005000 P 08/19/16 5.0 0.39 0.59
RIG 160819P00006000 P 08/19/16 6.0 0.69 0.76
RIG 160819P00007000 P 08/19/16 7.0 0.98 1.07
RIG 160819P00008000 P 08/19/16 8.0 1.32 1.48
RIG 160819P00009000 P 08/19/16 9.0 1.74 1.87
RIG 160819P00010000 P 08/19/16 10.0 2.22 2.35
RIG 160819P00011000 P 08/19/16 11.0 2.71 2.89
RIG 160819P00012000 P 08/19/16 12.0 3.25 3.55
RIG 160819P00013000 P 08/19/16 13.0 3.90 4.30
RIG 160819P00014000 P 08/19/16 14.0 4.60 5.05
RIG 160819P00015000 P 08/19/16 15.0 5.40 5.90
RIG 160819P00016000 P 08/19/16 16.0 6.20 6.65
RIG 160819P00017000 P 08/19/16 17.0 6.85 7.70
RIG 160819P00018000 P 08/19/16 18.0 7.80 8.50
RIG 160819P00019000 P 08/19/16 19.0 8.70 9.65
RIG 160819P00020000 P 08/19/16 20.0 9.60 10.60
RIG 160819P00021000 P 08/19/16 21.0 10.55 11.55
RIG 160819P00022000 P 08/19/16 22.0 11.40 12.55
RIG 160819P00023000 P 08/19/16 23.0 12.45 13.50
RIG 160819P00024000 P 08/19/16 24.0 13.45 14.50
RIG 170120C00003000 C 01/20/17 3.0 6.85 8.10
RIG 170120C00005000 C 01/20/17 5.0 5.25 6.45
RIG 170120C00008000 C 01/20/17 8.0 3.75 4.05
RIG 170120C00010000 C 01/20/17 10.0 2.73 2.90
RIG 170120C00013000 C 01/20/17 13.0 1.61 1.78
RIG 170120C00015000 C 01/20/17 15.0 1.13 1.28
RIG 170120C00018000 C 01/20/17 18.0 0.57 0.75
RIG 170120C00020000 C 01/20/17 20.0 0.35 0.50
RIG 170120C00023000 C 01/20/17 23.0 0.19 0.32
RIG 170120C00025000 C 01/20/17 25.0 0.15 0.25
RIG 170120C00027000 C 01/20/17 27.0 0.07 0.23
RIG 170120C00030000 C 01/20/17 30.0 0.05 0.10
RIG 170120C00032000 C 01/20/17 32.0 0.00 0.14
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.05
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.08
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.08
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.07
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.05
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.05
RIG 170120P00003000 P 01/20/17 3.0 0.35 0.42
RIG 170120P00005000 P 01/20/17 5.0 0.88 0.97
RIG 170120P00008000 P 01/20/17 8.0 2.06 2.16
RIG 170120P00010000 P 01/20/17 10.0 2.97 3.20
RIG 170120P00013000 P 01/20/17 13.0 4.90 5.10
RIG 170120P00015000 P 01/20/17 15.0 6.35 6.60
RIG 170120P00018000 P 01/20/17 18.0 8.45 8.90
RIG 170120P00020000 P 01/20/17 20.0 10.15 10.90
RIG 170120P00023000 P 01/20/17 23.0 12.85 13.85
RIG 170120P00025000 P 01/20/17 25.0 14.80 15.75
RIG 170120P00027000 P 01/20/17 27.0 16.65 17.60
RIG 170120P00030000 P 01/20/17 30.0 19.60 20.45
RIG 170120P00032000 P 01/20/17 32.0 21.40 22.65
RIG 170120P00035000 P 01/20/17 35.0 24.20 25.60
RIG 170120P00037000 P 01/20/17 37.0 26.45 27.35
RIG 170120P00040000 P 01/20/17 40.0 29.50 30.50
RIG 170120P00042000 P 01/20/17 42.0 31.15 32.55
RIG 170120P00045000 P 01/20/17 45.0 34.30 35.50
RIG 170120P00050000 P 01/20/17 50.0 37.50 42.00
RIG 180119C00003000 C 01/19/18 3.0 6.20 8.90
RIG 180119C00005000 C 01/19/18 5.0 5.60 7.45
RIG 180119C00008000 C 01/19/18 8.0 3.95 5.45
RIG 180119C00010000 C 01/19/18 10.0 3.50 4.15
RIG 180119C00013000 C 01/19/18 13.0 2.29 3.10
RIG 180119C00015000 C 01/19/18 15.0 1.66 2.54
RIG 180119C00017000 C 01/19/18 17.0 1.26 2.09
RIG 180119C00020000 C 01/19/18 20.0 0.95 1.50
RIG 180119C00022000 C 01/19/18 22.0 0.60 1.00
RIG 180119C00025000 C 01/19/18 25.0 0.28 0.80
RIG 180119C00027000 C 01/19/18 27.0 0.17 0.75
RIG 180119C00030000 C 01/19/18 30.0 0.09 0.82
RIG 180119P00003000 P 01/19/18 3.0 1.02 1.13
RIG 180119P00005000 P 01/19/18 5.0 1.95 2.03
RIG 180119P00008000 P 01/19/18 8.0 3.45 3.70
RIG 180119P00010000 P 01/19/18 10.0 4.50 4.80
RIG 180119P00013000 P 01/19/18 13.0 5.85 6.65
RIG 180119P00015000 P 01/19/18 15.0 7.40 8.15
RIG 180119P00017000 P 01/19/18 17.0 8.80 9.70
RIG 180119P00020000 P 01/19/18 20.0 11.30 12.25
RIG 180119P00022000 P 01/19/18 22.0 12.85 14.00
RIG 180119P00025000 P 01/19/18 25.0 15.50 17.20
RIG 180119P00027000 P 01/19/18 27.0 17.30 18.65
RIG 180119P00030000 P 01/19/18 30.0 19.80 21.55

OPRA data is delayed 15 minutes.