Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-05)Premium Content

Transocean Ltd (RIG)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 170630C00003000 C 06/30/17 3.0 5.05 5.15
RIG 170630C00003500 C 06/30/17 3.5 4.55 4.65
RIG 170630C00004000 C 06/30/17 4.0 4.05 4.15
RIG 170630C00004500 C 06/30/17 4.5 3.55 3.65
RIG 170630C00005000 C 06/30/17 5.0 3.05 3.15
RIG 170630C00005500 C 06/30/17 5.5 2.57 2.68
RIG 170630C00006000 C 06/30/17 6.0 2.06 2.13
RIG 170630C00006500 C 06/30/17 6.5 1.56 1.62
RIG 170630C00007000 C 06/30/17 7.0 1.08 1.11
RIG 170630C00007500 C 06/30/17 7.5 0.62 0.65
RIG 170630C00008000 C 06/30/17 8.0 0.26 0.28
RIG 170630C00008500 C 06/30/17 8.5 0.06 0.09
RIG 170630C00009000 C 06/30/17 9.0 0.01 0.02
RIG 170630C00009500 C 06/30/17 9.5 0.00 0.02
RIG 170630C00010000 C 06/30/17 10.0 0.00 0.02
RIG 170630C00010500 C 06/30/17 10.5 0.00 0.02
RIG 170630C00011000 C 06/30/17 11.0 0.00 0.02
RIG 170630C00011500 C 06/30/17 11.5 0.00 0.02
RIG 170630C00012000 C 06/30/17 12.0 0.00 0.02
RIG 170630C00012500 C 06/30/17 12.5 0.00 0.02
RIG 170630C00013000 C 06/30/17 13.0 0.00 0.22
RIG 170630C00013500 C 06/30/17 13.5 0.00 0.02
RIG 170630C00014000 C 06/30/17 14.0 0.00 0.07
RIG 170630C00014500 C 06/30/17 14.5 0.00 0.33
RIG 170630C00015000 C 06/30/17 15.0 0.00 0.02
RIG 170630C00015500 C 06/30/17 15.5 0.00 0.34
RIG 170630C00016000 C 06/30/17 16.0 0.00 0.35
RIG 170630C00016500 C 06/30/17 16.5 0.00 0.35
RIG 170630C00017000 C 06/30/17 17.0 0.00 0.34
RIG 170630C00017500 C 06/30/17 17.5 0.00 0.16
RIG 170630C00018000 C 06/30/17 18.0 0.00 0.34
RIG 170630C00018500 C 06/30/17 18.5 0.00 0.36
RIG 170630C00019000 C 06/30/17 19.0 0.00 0.31
RIG 170630C00019500 C 06/30/17 19.5 0.00 0.37
RIG 170630C00020000 C 06/30/17 20.0 0.00 0.33
RIG 170630P00003000 P 06/30/17 3.0 0.00 0.34
RIG 170630P00003500 P 06/30/17 3.5 0.00 0.34
RIG 170630P00004000 P 06/30/17 4.0 0.00 0.02
RIG 170630P00004500 P 06/30/17 4.5 0.00 0.02
RIG 170630P00005000 P 06/30/17 5.0 0.00 0.11
RIG 170630P00005500 P 06/30/17 5.5 0.00 0.25
RIG 170630P00006000 P 06/30/17 6.0 0.00 0.02
RIG 170630P00006500 P 06/30/17 6.5 0.00 0.02
RIG 170630P00007000 P 06/30/17 7.0 0.00 0.03
RIG 170630P00007500 P 06/30/17 7.5 0.04 0.06
RIG 170630P00008000 P 06/30/17 8.0 0.17 0.18
RIG 170630P00008500 P 06/30/17 8.5 0.48 0.51
RIG 170630P00009000 P 06/30/17 9.0 0.91 0.95
RIG 170630P00009500 P 06/30/17 9.5 1.39 1.54
RIG 170630P00010000 P 06/30/17 10.0 1.88 2.07
RIG 170630P00010500 P 06/30/17 10.5 2.34 2.73
RIG 170630P00011000 P 06/30/17 11.0 2.84 2.99
RIG 170630P00011500 P 06/30/17 11.5 3.35 3.45
RIG 170630P00012000 P 06/30/17 12.0 3.85 3.95
RIG 170630P00012500 P 06/30/17 12.5 4.35 4.50
RIG 170630P00013000 P 06/30/17 13.0 4.85 4.95
RIG 170630P00013500 P 06/30/17 13.5 5.35 5.45
RIG 170630P00014000 P 06/30/17 14.0 5.85 6.00
RIG 170630P00014500 P 06/30/17 14.5 6.35 6.50
RIG 170630P00015000 P 06/30/17 15.0 6.85 7.00
RIG 170630P00015500 P 06/30/17 15.5 7.35 7.55
RIG 170630P00016000 P 06/30/17 16.0 7.85 8.05
RIG 170630P00016500 P 06/30/17 16.5 8.35 8.55
RIG 170630P00017000 P 06/30/17 17.0 8.85 9.10
RIG 170630P00017500 P 06/30/17 17.5 9.30 9.55
RIG 170630P00018000 P 06/30/17 18.0 9.80 10.05
RIG 170630P00018500 P 06/30/17 18.5 10.15 10.55
RIG 170630P00019000 P 06/30/17 19.0 10.80 11.15
RIG 170630P00019500 P 06/30/17 19.5 11.25 11.95
RIG 170630P00020000 P 06/30/17 20.0 11.70 12.30
RIG 170707C00003000 C 07/07/17 3.0 5.05 5.15
RIG 170707C00004000 C 07/07/17 4.0 4.05 4.15
RIG 170707C00004500 C 07/07/17 4.5 3.55 3.65
RIG 170707C00005500 C 07/07/17 5.5 2.48 2.63
RIG 170707C00006000 C 07/07/17 6.0 2.05 2.11
RIG 170707C00006500 C 07/07/17 6.5 1.54 1.64
RIG 170707C00007000 C 07/07/17 7.0 1.10 1.16
RIG 170707C00007500 C 07/07/17 7.5 0.67 0.72
RIG 170707C00008000 C 07/07/17 8.0 0.32 0.37
RIG 170707C00008500 C 07/07/17 8.5 0.12 0.16
RIG 170707C00009000 C 07/07/17 9.0 0.03 0.06
RIG 170707C00009500 C 07/07/17 9.5 0.00 0.02
RIG 170707C00010000 C 07/07/17 10.0 0.00 0.02
RIG 170707C00010500 C 07/07/17 10.5 0.00 0.02
RIG 170707C00011000 C 07/07/17 11.0 0.00 0.02
RIG 170707C00011500 C 07/07/17 11.5 0.00 0.02
RIG 170707C00012000 C 07/07/17 12.0 0.00 0.02
RIG 170707C00012500 C 07/07/17 12.5 0.00 0.02
RIG 170707C00013000 C 07/07/17 13.0 0.00 0.02
RIG 170707C00013500 C 07/07/17 13.5 0.00 0.02
RIG 170707C00014000 C 07/07/17 14.0 0.00 0.02
RIG 170707C00014500 C 07/07/17 14.5 0.00 0.02
RIG 170707C00015000 C 07/07/17 15.0 0.00 0.02
RIG 170707C00015500 C 07/07/17 15.5 0.00 0.02
RIG 170707P00003000 P 07/07/17 3.0 0.00 0.02
RIG 170707P00004000 P 07/07/17 4.0 0.00 0.02
RIG 170707P00004500 P 07/07/17 4.5 0.00 0.02
RIG 170707P00005500 P 07/07/17 5.5 0.00 0.02
RIG 170707P00006000 P 07/07/17 6.0 0.00 0.02
RIG 170707P00006500 P 07/07/17 6.5 0.00 0.03
RIG 170707P00007000 P 07/07/17 7.0 0.02 0.04
RIG 170707P00007500 P 07/07/17 7.5 0.08 0.11
RIG 170707P00008000 P 07/07/17 8.0 0.24 0.28
RIG 170707P00008500 P 07/07/17 8.5 0.52 0.58
RIG 170707P00009000 P 07/07/17 9.0 0.90 1.03
RIG 170707P00009500 P 07/07/17 9.5 1.39 1.54
RIG 170707P00010000 P 07/07/17 10.0 1.87 1.95
RIG 170707P00010500 P 07/07/17 10.5 2.38 2.54
RIG 170707P00011000 P 07/07/17 11.0 2.88 2.98
RIG 170707P00011500 P 07/07/17 11.5 3.35 3.50
RIG 170707P00012000 P 07/07/17 12.0 3.85 4.00
RIG 170707P00012500 P 07/07/17 12.5 4.35 4.45
RIG 170707P00013000 P 07/07/17 13.0 4.85 5.00
RIG 170707P00013500 P 07/07/17 13.5 5.35 5.45
RIG 170707P00014000 P 07/07/17 14.0 5.85 6.00
RIG 170707P00014500 P 07/07/17 14.5 6.35 6.50
RIG 170707P00015000 P 07/07/17 15.0 6.85 7.00
RIG 170707P00015500 P 07/07/17 15.5 7.35 7.45
RIG 170714C00003000 C 07/14/17 3.0 5.05 5.15
RIG 170714C00004000 C 07/14/17 4.0 4.00 4.20
RIG 170714C00004500 C 07/14/17 4.5 3.55 3.65
RIG 170714C00005000 C 07/14/17 5.0 3.00 3.15
RIG 170714C00005500 C 07/14/17 5.5 2.53 2.64
RIG 170714C00006000 C 07/14/17 6.0 2.07 2.13
RIG 170714C00006500 C 07/14/17 6.5 1.59 1.64
RIG 170714C00007000 C 07/14/17 7.0 1.13 1.19
RIG 170714C00007500 C 07/14/17 7.5 0.72 0.77
RIG 170714C00008000 C 07/14/17 8.0 0.40 0.44
RIG 170714C00008500 C 07/14/17 8.5 0.18 0.22
RIG 170714C00009000 C 07/14/17 9.0 0.07 0.10
RIG 170714C00009500 C 07/14/17 9.5 0.02 0.05
RIG 170714C00010000 C 07/14/17 10.0 0.00 0.02
RIG 170714C00010500 C 07/14/17 10.5 0.00 0.02
RIG 170714C00011000 C 07/14/17 11.0 0.00 0.02
RIG 170714C00011500 C 07/14/17 11.5 0.00 0.02
RIG 170714C00012000 C 07/14/17 12.0 0.00 0.02
RIG 170714C00012500 C 07/14/17 12.5 0.00 0.02
RIG 170714C00013000 C 07/14/17 13.0 0.00 0.02
RIG 170714C00013500 C 07/14/17 13.5 0.00 0.02
RIG 170714C00014000 C 07/14/17 14.0 0.00 0.02
RIG 170714P00003000 P 07/14/17 3.0 0.00 0.02
RIG 170714P00004000 P 07/14/17 4.0 0.00 0.02
RIG 170714P00004500 P 07/14/17 4.5 0.00 0.02
RIG 170714P00005000 P 07/14/17 5.0 0.00 0.02
RIG 170714P00005500 P 07/14/17 5.5 0.00 0.02
RIG 170714P00006000 P 07/14/17 6.0 0.00 0.02
RIG 170714P00006500 P 07/14/17 6.5 0.01 0.04
RIG 170714P00007000 P 07/14/17 7.0 0.05 0.08
RIG 170714P00007500 P 07/14/17 7.5 0.14 0.18
RIG 170714P00008000 P 07/14/17 8.0 0.31 0.36
RIG 170714P00008500 P 07/14/17 8.5 0.59 0.64
RIG 170714P00009000 P 07/14/17 9.0 0.96 1.01
RIG 170714P00009500 P 07/14/17 9.5 1.41 1.54
RIG 170714P00010000 P 07/14/17 10.0 1.88 1.97
RIG 170714P00010500 P 07/14/17 10.5 2.38 2.49
RIG 170714P00011000 P 07/14/17 11.0 2.86 2.98
RIG 170714P00011500 P 07/14/17 11.5 3.35 3.45
RIG 170714P00012000 P 07/14/17 12.0 3.85 3.95
RIG 170714P00012500 P 07/14/17 12.5 4.35 4.45
RIG 170714P00013000 P 07/14/17 13.0 4.85 4.95
RIG 170714P00013500 P 07/14/17 13.5 5.35 5.50
RIG 170714P00014000 P 07/14/17 14.0 5.85 6.00
RIG 170721C00002000 C 07/21/17 2.0 6.00 6.15
RIG 170721C00003000 C 07/21/17 3.0 5.00 5.15
RIG 170721C00003500 C 07/21/17 3.5 4.55 4.65
RIG 170721C00004000 C 07/21/17 4.0 4.05 4.15
RIG 170721C00004500 C 07/21/17 4.5 3.55 3.65
RIG 170721C00005000 C 07/21/17 5.0 3.05 3.15
RIG 170721C00005500 C 07/21/17 5.5 2.57 2.63
RIG 170721C00006000 C 07/21/17 6.0 2.06 2.14
RIG 170721C00006500 C 07/21/17 6.5 1.61 1.67
RIG 170721C00007000 C 07/21/17 7.0 1.18 1.22
RIG 170721C00007500 C 07/21/17 7.5 0.78 0.83
RIG 170721C00008000 C 07/21/17 8.0 0.47 0.48
RIG 170721C00008500 C 07/21/17 8.5 0.25 0.27
RIG 170721C00009000 C 07/21/17 9.0 0.11 0.13
RIG 170721C00009500 C 07/21/17 9.5 0.05 0.07
RIG 170721C00010000 C 07/21/17 10.0 0.02 0.04
RIG 170721C00010500 C 07/21/17 10.5 0.01 0.03
RIG 170721C00011000 C 07/21/17 11.0 0.00 0.02
RIG 170721C00011500 C 07/21/17 11.5 0.00 0.02
RIG 170721C00012000 C 07/21/17 12.0 0.00 0.01
RIG 170721C00012500 C 07/21/17 12.5 0.00 0.02
RIG 170721C00013000 C 07/21/17 13.0 0.00 0.02
RIG 170721C00013500 C 07/21/17 13.5 0.00 0.02
RIG 170721C00014000 C 07/21/17 14.0 0.00 0.02
RIG 170721C00014500 C 07/21/17 14.5 0.00 0.02
RIG 170721C00015000 C 07/21/17 15.0 0.00 0.02
RIG 170721C00015500 C 07/21/17 15.5 0.00 0.02
RIG 170721C00016000 C 07/21/17 16.0 0.00 0.02
RIG 170721C00017000 C 07/21/17 17.0 0.00 0.02
RIG 170721C00018000 C 07/21/17 18.0 0.00 0.02
RIG 170721C00019000 C 07/21/17 19.0 0.00 0.02
RIG 170721P00002000 P 07/21/17 2.0 0.00 0.02
RIG 170721P00003000 P 07/21/17 3.0 0.00 0.02
RIG 170721P00003500 P 07/21/17 3.5 0.00 0.02
RIG 170721P00004000 P 07/21/17 4.0 0.00 0.02
RIG 170721P00004500 P 07/21/17 4.5 0.00 0.02
RIG 170721P00005000 P 07/21/17 5.0 0.00 0.02
RIG 170721P00005500 P 07/21/17 5.5 0.00 0.02
RIG 170721P00006000 P 07/21/17 6.0 0.01 0.03
RIG 170721P00006500 P 07/21/17 6.5 0.04 0.05
RIG 170721P00007000 P 07/21/17 7.0 0.10 0.11
RIG 170721P00007500 P 07/21/17 7.5 0.20 0.21
RIG 170721P00008000 P 07/21/17 8.0 0.38 0.41
RIG 170721P00008500 P 07/21/17 8.5 0.65 0.68
RIG 170721P00009000 P 07/21/17 9.0 1.02 1.04
RIG 170721P00009500 P 07/21/17 9.5 1.44 1.49
RIG 170721P00010000 P 07/21/17 10.0 1.91 1.95
RIG 170721P00010500 P 07/21/17 10.5 2.36 2.44
RIG 170721P00011000 P 07/21/17 11.0 2.87 2.98
RIG 170721P00011500 P 07/21/17 11.5 3.35 3.45
RIG 170721P00012000 P 07/21/17 12.0 3.85 3.95
RIG 170721P00012500 P 07/21/17 12.5 4.30 4.50
RIG 170721P00013000 P 07/21/17 13.0 4.80 5.00
RIG 170721P00013500 P 07/21/17 13.5 5.35 5.45
RIG 170721P00014000 P 07/21/17 14.0 5.85 6.00
RIG 170721P00014500 P 07/21/17 14.5 6.35 6.45
RIG 170721P00015000 P 07/21/17 15.0 6.85 7.00
RIG 170721P00015500 P 07/21/17 15.5 7.35 7.45
RIG 170721P00016000 P 07/21/17 16.0 7.85 8.00
RIG 170721P00017000 P 07/21/17 17.0 8.85 9.00
RIG 170721P00018000 P 07/21/17 18.0 9.85 10.00
RIG 170721P00019000 P 07/21/17 19.0 10.85 11.00
RIG 170728C00003000 C 07/28/17 3.0 5.00 5.15
RIG 170728C00003500 C 07/28/17 3.5 4.55 4.65
RIG 170728C00004000 C 07/28/17 4.0 4.05 4.15
RIG 170728C00004500 C 07/28/17 4.5 3.55 3.65
RIG 170728C00005000 C 07/28/17 5.0 2.97 3.15
RIG 170728C00005500 C 07/28/17 5.5 2.52 2.64
RIG 170728C00006000 C 07/28/17 6.0 2.04 2.18
RIG 170728C00006500 C 07/28/17 6.5 1.55 1.72
RIG 170728C00007000 C 07/28/17 7.0 1.12 1.28
RIG 170728C00007500 C 07/28/17 7.5 0.82 0.89
RIG 170728C00008000 C 07/28/17 8.0 0.52 0.57
RIG 170728C00008500 C 07/28/17 8.5 0.30 0.34
RIG 170728C00009000 C 07/28/17 9.0 0.16 0.19
RIG 170728C00009500 C 07/28/17 9.5 0.07 0.11
RIG 170728C00010000 C 07/28/17 10.0 0.03 0.06
RIG 170728C00010500 C 07/28/17 10.5 0.00 0.04
RIG 170728C00011000 C 07/28/17 11.0 0.00 0.03
RIG 170728C00011500 C 07/28/17 11.5 0.00 0.05
RIG 170728C00012000 C 07/28/17 12.0 0.00 0.02
RIG 170728C00012500 C 07/28/17 12.5 0.00 0.24
RIG 170728C00013000 C 07/28/17 13.0 0.00 0.24
RIG 170728C00013500 C 07/28/17 13.5 0.00 0.25
RIG 170728C00014000 C 07/28/17 14.0 0.00 0.07
RIG 170728P00003000 P 07/28/17 3.0 0.00 0.25
RIG 170728P00003500 P 07/28/17 3.5 0.00 0.24
RIG 170728P00004000 P 07/28/17 4.0 0.00 0.02
RIG 170728P00004500 P 07/28/17 4.5 0.00 0.30
RIG 170728P00005000 P 07/28/17 5.0 0.00 0.12
RIG 170728P00005500 P 07/28/17 5.5 0.00 0.17
RIG 170728P00006000 P 07/28/17 6.0 0.02 0.05
RIG 170728P00006500 P 07/28/17 6.5 0.06 0.09
RIG 170728P00007000 P 07/28/17 7.0 0.13 0.16
RIG 170728P00007500 P 07/28/17 7.5 0.24 0.28
RIG 170728P00008000 P 07/28/17 8.0 0.43 0.47
RIG 170728P00008500 P 07/28/17 8.5 0.70 0.81
RIG 170728P00009000 P 07/28/17 9.0 1.04 1.15
RIG 170728P00009500 P 07/28/17 9.5 1.43 1.55
RIG 170728P00010000 P 07/28/17 10.0 1.89 1.97
RIG 170728P00010500 P 07/28/17 10.5 2.39 2.53
RIG 170728P00011000 P 07/28/17 11.0 2.89 2.99
RIG 170728P00011500 P 07/28/17 11.5 3.35 3.50
RIG 170728P00012000 P 07/28/17 12.0 3.85 3.95
RIG 170728P00012500 P 07/28/17 12.5 4.35 4.50
RIG 170728P00013000 P 07/28/17 13.0 4.85 5.00
RIG 170728P00013500 P 07/28/17 13.5 5.35 5.50
RIG 170728P00014000 P 07/28/17 14.0 5.85 5.95
RIG 170804C00002500 C 08/04/17 2.5 5.35 5.80
RIG 170804C00003000 C 08/04/17 3.0 4.80 5.35
RIG 170804C00003500 C 08/04/17 3.5 4.25 4.75
RIG 170804C00004000 C 08/04/17 4.0 4.00 4.15
RIG 170804C00004500 C 08/04/17 4.5 3.55 3.65
RIG 170804C00005000 C 08/04/17 5.0 3.05 3.25
RIG 170804C00005500 C 08/04/17 5.5 2.58 2.67
RIG 170804C00006000 C 08/04/17 6.0 2.09 2.24
RIG 170804C00006500 C 08/04/17 6.5 1.66 1.78
RIG 170804C00007000 C 08/04/17 7.0 1.21 1.33
RIG 170804C00007500 C 08/04/17 7.5 0.87 0.97
RIG 170804C00008000 C 08/04/17 8.0 0.57 0.66
RIG 170804C00008500 C 08/04/17 8.5 0.37 0.43
RIG 170804C00009000 C 08/04/17 9.0 0.23 0.27
RIG 170804C00009500 C 08/04/17 9.5 0.12 0.16
RIG 170804C00010000 C 08/04/17 10.0 0.06 0.09
RIG 170804C00010500 C 08/04/17 10.5 0.00 0.14
RIG 170804C00011000 C 08/04/17 11.0 0.00 0.05
RIG 170804C00011500 C 08/04/17 11.5 0.00 0.17
RIG 170804C00012000 C 08/04/17 12.0 0.00 0.02
RIG 170804C00012500 C 08/04/17 12.5 0.00 0.27
RIG 170804C00013000 C 08/04/17 13.0 0.00 0.25
RIG 170804P00002500 P 08/04/17 2.5 0.00 0.24
RIG 170804P00003000 P 08/04/17 3.0 0.00 0.26
RIG 170804P00003500 P 08/04/17 3.5 0.00 0.27
RIG 170804P00004000 P 08/04/17 4.0 0.00 0.26
RIG 170804P00004500 P 08/04/17 4.5 0.00 0.26
RIG 170804P00005000 P 08/04/17 5.0 0.00 0.12
RIG 170804P00005500 P 08/04/17 5.5 0.00 0.16
RIG 170804P00006000 P 08/04/17 6.0 0.04 0.07
RIG 170804P00006500 P 08/04/17 6.5 0.08 0.15
RIG 170804P00007000 P 08/04/17 7.0 0.17 0.22
RIG 170804P00007500 P 08/04/17 7.5 0.31 0.35
RIG 170804P00008000 P 08/04/17 8.0 0.51 0.56
RIG 170804P00008500 P 08/04/17 8.5 0.77 0.84
RIG 170804P00009000 P 08/04/17 9.0 1.12 1.17
RIG 170804P00009500 P 08/04/17 9.5 1.47 1.59
RIG 170804P00010000 P 08/04/17 10.0 1.94 2.04
RIG 170804P00010500 P 08/04/17 10.5 2.41 2.49
RIG 170804P00011000 P 08/04/17 11.0 2.89 2.97
RIG 170804P00011500 P 08/04/17 11.5 3.35 3.50
RIG 170804P00012000 P 08/04/17 12.0 3.85 3.95
RIG 170804P00012500 P 08/04/17 12.5 4.35 4.45
RIG 170804P00013000 P 08/04/17 13.0 4.75 5.10
RIG 170818C00003000 C 08/18/17 3.0 5.05 5.15
RIG 170818C00004000 C 08/18/17 4.0 4.05 4.15
RIG 170818C00005000 C 08/18/17 5.0 3.05 3.15
RIG 170818C00006000 C 08/18/17 6.0 2.15 2.23
RIG 170818C00007000 C 08/18/17 7.0 1.34 1.39
RIG 170818C00008000 C 08/18/17 8.0 0.69 0.72
RIG 170818C00009000 C 08/18/17 9.0 0.30 0.33
RIG 170818C00010000 C 08/18/17 10.0 0.11 0.14
RIG 170818C00011000 C 08/18/17 11.0 0.05 0.06
RIG 170818C00012000 C 08/18/17 12.0 0.02 0.04
RIG 170818C00013000 C 08/18/17 13.0 0.01 0.03
RIG 170818C00014000 C 08/18/17 14.0 0.01 0.03
RIG 170818C00015000 C 08/18/17 15.0 0.00 0.02
RIG 170818C00016000 C 08/18/17 16.0 0.00 0.02
RIG 170818C00017000 C 08/18/17 17.0 0.00 0.02
RIG 170818C00018000 C 08/18/17 18.0 0.00 0.02
RIG 170818C00019000 C 08/18/17 19.0 0.00 0.02
RIG 170818C00020000 C 08/18/17 20.0 0.00 0.02
RIG 170818C00021000 C 08/18/17 21.0 0.00 0.02
RIG 170818C00022000 C 08/18/17 22.0 0.00 0.02
RIG 170818C00023000 C 08/18/17 23.0 0.00 0.02
RIG 170818C00024000 C 08/18/17 24.0 0.00 0.02
RIG 170818C00025000 C 08/18/17 25.0 0.00 0.01
RIG 170818C00026000 C 08/18/17 26.0 0.00 0.02
RIG 170818C00027000 C 08/18/17 27.0 0.00 0.02
RIG 170818C00028000 C 08/18/17 28.0 0.00 0.02
RIG 170818P00003000 P 08/18/17 3.0 0.00 0.02
RIG 170818P00004000 P 08/18/17 4.0 0.00 0.02
RIG 170818P00005000 P 08/18/17 5.0 0.02 0.03
RIG 170818P00006000 P 08/18/17 6.0 0.08 0.10
RIG 170818P00007000 P 08/18/17 7.0 0.25 0.27
RIG 170818P00008000 P 08/18/17 8.0 0.60 0.62
RIG 170818P00009000 P 08/18/17 9.0 1.19 1.23
RIG 170818P00010000 P 08/18/17 10.0 1.98 2.05
RIG 170818P00011000 P 08/18/17 11.0 2.89 2.97
RIG 170818P00012000 P 08/18/17 12.0 3.90 3.95
RIG 170818P00013000 P 08/18/17 13.0 4.85 4.95
RIG 170818P00014000 P 08/18/17 14.0 5.85 5.95
RIG 170818P00015000 P 08/18/17 15.0 6.85 6.95
RIG 170818P00016000 P 08/18/17 16.0 7.85 7.95
RIG 170818P00017000 P 08/18/17 17.0 8.85 8.95
RIG 170818P00018000 P 08/18/17 18.0 9.85 9.95
RIG 170818P00019000 P 08/18/17 19.0 10.85 10.95
RIG 170818P00020000 P 08/18/17 20.0 11.85 11.95
RIG 170818P00021000 P 08/18/17 21.0 12.85 12.95
RIG 170818P00022000 P 08/18/17 22.0 13.85 13.95
RIG 170818P00023000 P 08/18/17 23.0 14.85 14.95
RIG 170818P00024000 P 08/18/17 24.0 15.85 15.95
RIG 170818P00025000 P 08/18/17 25.0 16.85 16.95
RIG 170818P00026000 P 08/18/17 26.0 17.85 17.95
RIG 170818P00027000 P 08/18/17 27.0 18.85 18.95
RIG 170818P00028000 P 08/18/17 28.0 19.85 19.95
RIG 171117C00003000 C 11/17/17 3.0 5.05 5.20
RIG 171117C00004000 C 11/17/17 4.0 4.10 4.25
RIG 171117C00005000 C 11/17/17 5.0 3.20 3.30
RIG 171117C00006000 C 11/17/17 6.0 2.39 2.46
RIG 171117C00007000 C 11/17/17 7.0 1.67 1.75
RIG 171117C00008000 C 11/17/17 8.0 1.11 1.17
RIG 171117C00009000 C 11/17/17 9.0 0.71 0.76
RIG 171117C00010000 C 11/17/17 10.0 0.42 0.45
RIG 171117C00011000 C 11/17/17 11.0 0.24 0.28
RIG 171117C00012000 C 11/17/17 12.0 0.15 0.17
RIG 171117C00013000 C 11/17/17 13.0 0.09 0.11
RIG 171117C00014000 C 11/17/17 14.0 0.04 0.07
RIG 171117C00015000 C 11/17/17 15.0 0.03 0.05
RIG 171117C00016000 C 11/17/17 16.0 0.01 0.05
RIG 171117C00017000 C 11/17/17 17.0 0.01 0.04
RIG 171117C00018000 C 11/17/17 18.0 0.00 0.03
RIG 171117C00019000 C 11/17/17 19.0 0.00 0.03
RIG 171117C00020000 C 11/17/17 20.0 0.00 0.04
RIG 171117C00021000 C 11/17/17 21.0 0.00 0.02
RIG 171117C00022000 C 11/17/17 22.0 0.00 0.02
RIG 171117C00023000 C 11/17/17 23.0 0.00 0.02
RIG 171117P00003000 P 11/17/17 3.0 0.00 0.05
RIG 171117P00004000 P 11/17/17 4.0 0.04 0.06
RIG 171117P00005000 P 11/17/17 5.0 0.11 0.14
RIG 171117P00006000 P 11/17/17 6.0 0.29 0.30
RIG 171117P00007000 P 11/17/17 7.0 0.57 0.60
RIG 171117P00008000 P 11/17/17 8.0 0.99 1.01
RIG 171117P00009000 P 11/17/17 9.0 1.57 1.62
RIG 171117P00010000 P 11/17/17 10.0 2.27 2.33
RIG 171117P00011000 P 11/17/17 11.0 3.05 3.15
RIG 171117P00012000 P 11/17/17 12.0 3.95 4.05
RIG 171117P00013000 P 11/17/17 13.0 4.90 5.00
RIG 171117P00014000 P 11/17/17 14.0 5.85 6.00
RIG 171117P00015000 P 11/17/17 15.0 6.85 6.95
RIG 171117P00016000 P 11/17/17 16.0 7.85 8.05
RIG 171117P00017000 P 11/17/17 17.0 8.85 9.00
RIG 171117P00018000 P 11/17/17 18.0 9.85 10.00
RIG 171117P00019000 P 11/17/17 19.0 10.85 11.00
RIG 171117P00020000 P 11/17/17 20.0 11.80 12.05
RIG 171117P00021000 P 11/17/17 21.0 12.80 13.05
RIG 171117P00022000 P 11/17/17 22.0 13.80 14.05
RIG 171117P00023000 P 11/17/17 23.0 14.80 15.05
RIG 180119C00003000 C 01/19/18 3.0 5.10 5.20
RIG 180119C00004000 C 01/19/18 4.0 4.10 4.25
RIG 180119C00005000 C 01/19/18 5.0 3.25 3.35
RIG 180119C00006000 C 01/19/18 6.0 2.51 2.59
RIG 180119C00007000 C 01/19/18 7.0 1.84 1.90
RIG 180119C00008000 C 01/19/18 8.0 1.29 1.36
RIG 180119C00009000 C 01/19/18 9.0 0.87 0.93
RIG 180119C00010000 C 01/19/18 10.0 0.58 0.63
RIG 180119C00011000 C 01/19/18 11.0 0.38 0.42
RIG 180119C00012000 C 01/19/18 12.0 0.24 0.28
RIG 180119C00013000 C 01/19/18 13.0 0.15 0.19
RIG 180119C00014000 C 01/19/18 14.0 0.10 0.13
RIG 180119C00015000 C 01/19/18 15.0 0.06 0.09
RIG 180119C00016000 C 01/19/18 16.0 0.04 0.06
RIG 180119C00017000 C 01/19/18 17.0 0.02 0.05
RIG 180119C00018000 C 01/19/18 18.0 0.01 0.04
RIG 180119C00019000 C 01/19/18 19.0 0.00 0.04
RIG 180119C00020000 C 01/19/18 20.0 0.02 0.03
RIG 180119C00021000 C 01/19/18 21.0 0.00 0.03
RIG 180119C00022000 C 01/19/18 22.0 0.00 0.02
RIG 180119C00023000 C 01/19/18 23.0 0.00 0.02
RIG 180119C00025000 C 01/19/18 25.0 0.00 0.02
RIG 180119C00027000 C 01/19/18 27.0 0.00 0.02
RIG 180119C00030000 C 01/19/18 30.0 0.00 0.02
RIG 180119P00003000 P 01/19/18 3.0 0.01 0.04
RIG 180119P00004000 P 01/19/18 4.0 0.06 0.11
RIG 180119P00005000 P 01/19/18 5.0 0.18 0.24
RIG 180119P00006000 P 01/19/18 6.0 0.40 0.42
RIG 180119P00007000 P 01/19/18 7.0 0.70 0.74
RIG 180119P00008000 P 01/19/18 8.0 1.14 1.19
RIG 180119P00009000 P 01/19/18 9.0 1.71 1.77
RIG 180119P00010000 P 01/19/18 10.0 2.40 2.46
RIG 180119P00011000 P 01/19/18 11.0 3.20 3.30
RIG 180119P00012000 P 01/19/18 12.0 4.05 4.15
RIG 180119P00013000 P 01/19/18 13.0 4.95 5.05
RIG 180119P00014000 P 01/19/18 14.0 5.90 6.00
RIG 180119P00015000 P 01/19/18 15.0 6.85 7.00
RIG 180119P00016000 P 01/19/18 16.0 7.85 7.95
RIG 180119P00017000 P 01/19/18 17.0 8.85 8.95
RIG 180119P00018000 P 01/19/18 18.0 9.85 9.95
RIG 180119P00019000 P 01/19/18 19.0 10.85 10.95
RIG 180119P00020000 P 01/19/18 20.0 11.85 11.95
RIG 180119P00021000 P 01/19/18 21.0 12.85 12.95
RIG 180119P00022000 P 01/19/18 22.0 13.80 14.00
RIG 180119P00023000 P 01/19/18 23.0 14.80 15.00
RIG 180119P00025000 P 01/19/18 25.0 16.85 17.00
RIG 180119P00027000 P 01/19/18 27.0 18.80 19.00
RIG 180119P00030000 P 01/19/18 30.0 21.80 22.00
RIG 180216C00001000 C 02/16/18 1.0 7.00 7.20
RIG 180216C00002000 C 02/16/18 2.0 6.05 6.20
RIG 180216C00003000 C 02/16/18 3.0 5.05 5.20
RIG 180216C00004000 C 02/16/18 4.0 4.15 4.30
RIG 180216C00005000 C 02/16/18 5.0 3.30 3.45
RIG 180216C00006000 C 02/16/18 6.0 2.51 2.66
RIG 180216C00007000 C 02/16/18 7.0 1.89 2.00
RIG 180216C00008000 C 02/16/18 8.0 1.37 1.45
RIG 180216C00009000 C 02/16/18 9.0 0.97 1.03
RIG 180216C00010000 C 02/16/18 10.0 0.67 0.72
RIG 180216C00011000 C 02/16/18 11.0 0.45 0.50
RIG 180216C00012000 C 02/16/18 12.0 0.30 0.34
RIG 180216C00013000 C 02/16/18 13.0 0.19 0.24
RIG 180216C00014000 C 02/16/18 14.0 0.13 0.18
RIG 180216C00015000 C 02/16/18 15.0 0.08 0.13
RIG 180216C00016000 C 02/16/18 16.0 0.06 0.10
RIG 180216C00017000 C 02/16/18 17.0 0.04 0.08
RIG 180216P00001000 P 02/16/18 1.0 0.00 0.02
RIG 180216P00002000 P 02/16/18 2.0 0.00 0.02
RIG 180216P00003000 P 02/16/18 3.0 0.02 0.05
RIG 180216P00004000 P 02/16/18 4.0 0.08 0.12
RIG 180216P00005000 P 02/16/18 5.0 0.21 0.25
RIG 180216P00006000 P 02/16/18 6.0 0.44 0.48
RIG 180216P00007000 P 02/16/18 7.0 0.77 0.82
RIG 180216P00008000 P 02/16/18 8.0 1.21 1.28
RIG 180216P00009000 P 02/16/18 9.0 1.79 1.86
RIG 180216P00010000 P 02/16/18 10.0 2.47 2.60
RIG 180216P00011000 P 02/16/18 11.0 3.25 3.35
RIG 180216P00012000 P 02/16/18 12.0 4.10 4.20
RIG 180216P00013000 P 02/16/18 13.0 5.00 5.10
RIG 180216P00014000 P 02/16/18 14.0 5.90 6.05
RIG 180216P00015000 P 02/16/18 15.0 6.90 7.05
RIG 180216P00016000 P 02/16/18 16.0 7.85 8.05
RIG 180216P00017000 P 02/16/18 17.0 8.85 9.00
RIG 190118C00003000 C 01/18/19 3.0 5.10 5.50
RIG 190118C00005000 C 01/18/19 5.0 3.80 3.95
RIG 190118C00007000 C 01/18/19 7.0 2.51 2.86
RIG 190118C00010000 C 01/18/19 10.0 1.45 1.54
RIG 190118C00012000 C 01/18/19 12.0 1.00 1.04
RIG 190118C00015000 C 01/18/19 15.0 0.54 0.61
RIG 190118C00017000 C 01/18/19 17.0 0.35 0.54
RIG 190118C00020000 C 01/18/19 20.0 0.25 0.30
RIG 190118C00022000 C 01/18/19 22.0 0.15 0.26
RIG 190118C00025000 C 01/18/19 25.0 0.15 0.20
RIG 190118C00030000 C 01/18/19 30.0 0.08 0.12
RIG 190118P00003000 P 01/18/19 3.0 0.15 0.22
RIG 190118P00005000 P 01/18/19 5.0 0.61 0.69
RIG 190118P00007000 P 01/18/19 7.0 1.39 1.50
RIG 190118P00010000 P 01/18/19 10.0 3.10 3.30
RIG 190118P00012000 P 01/18/19 12.0 4.60 4.75
RIG 190118P00015000 P 01/18/19 15.0 7.15 7.35
RIG 190118P00017000 P 01/18/19 17.0 9.00 9.20
RIG 190118P00020000 P 01/18/19 20.0 11.85 12.10
RIG 190118P00022000 P 01/18/19 22.0 13.80 14.10
RIG 190118P00025000 P 01/18/19 25.0 16.75 17.15
RIG 190118P00030000 P 01/18/19 30.0 21.75 22.05

OPRA data is delayed 15 minutes.