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 (2014-08-08)Premium Content

Transocean Ltd (RIG)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 140920C00026000 C 09/20/14 26.0 7.70 8.65
RIG 140920C00027000 C 09/20/14 27.0 6.60 7.55
RIG 140920C00028000 C 09/20/14 28.0 5.70 6.30
RIG 140920C00029000 C 09/20/14 29.0 4.70 5.60
RIG 140920C00030000 C 09/20/14 30.0 3.70 4.15
RIG 140920C00031000 C 09/20/14 31.0 2.74 3.15
RIG 140920C00031500 C 09/20/14 31.5 2.24 2.65
RIG 140920C00032000 C 09/20/14 32.0 1.74 2.60
RIG 140920C00032500 C 09/20/14 32.5 1.25 1.65
RIG 140920C00033000 C 09/20/14 33.0 0.77 1.14
RIG 140920C00033500 C 09/20/14 33.5 0.23 0.94
RIG 140920C00034000 C 09/20/14 34.0 0.04 0.05
RIG 140920C00034500 C 09/20/14 34.5 0.00 0.03
RIG 140920C00035000 C 09/20/14 35.0 0.00 0.03
RIG 140920C00035500 C 09/20/14 35.5 0.00 0.04
RIG 140920C00036000 C 09/20/14 36.0 0.00 0.05
RIG 140920C00036500 C 09/20/14 36.5 0.00 0.03
RIG 140920C00037000 C 09/20/14 37.0 0.00 0.01
RIG 140920C00037500 C 09/20/14 37.5 0.00 0.02
RIG 140920C00038000 C 09/20/14 38.0 0.00 0.02
RIG 140920C00038500 C 09/20/14 38.5 0.00 0.01
RIG 140920C00039000 C 09/20/14 39.0 0.00 0.01
RIG 140920C00039500 C 09/20/14 39.5 0.00 0.02
RIG 140920C00040000 C 09/20/14 40.0 0.00 0.01
RIG 140920C00040500 C 09/20/14 40.5 0.00 0.03
RIG 140920C00041000 C 09/20/14 41.0 0.00 0.01
RIG 140920C00041500 C 09/20/14 41.5 0.00 0.03
RIG 140920C00042000 C 09/20/14 42.0 0.00 0.01
RIG 140920C00042500 C 09/20/14 42.5 0.00 0.03
RIG 140920C00043000 C 09/20/14 43.0 0.00 0.02
RIG 140920C00043500 C 09/20/14 43.5 0.00 0.07
RIG 140920C00044000 C 09/20/14 44.0 0.00 0.03
RIG 140920C00044500 C 09/20/14 44.5 0.00 0.07
RIG 140920C00045000 C 09/20/14 45.0 0.00 0.03
RIG 140920C00045500 C 09/20/14 45.5 0.00 0.07
RIG 140920C00046000 C 09/20/14 46.0 0.00 0.03
RIG 140920C00047000 C 09/20/14 47.0 0.00 0.03
RIG 140920C00048000 C 09/20/14 48.0 0.00 0.07
RIG 140920C00049000 C 09/20/14 49.0 0.00 0.07
RIG 140920C00050000 C 09/20/14 50.0 0.00 0.07
RIG 140920C00052500 C 09/20/14 52.5 0.00 0.07
RIG 140920C00055000 C 09/20/14 55.0 0.00 0.05
RIG 140920P00026000 P 09/20/14 26.0 0.00 0.07
RIG 140920P00027000 P 09/20/14 27.0 0.00 0.07
RIG 140920P00028000 P 09/20/14 28.0 0.00 0.07
RIG 140920P00029000 P 09/20/14 29.0 0.00 0.07
RIG 140920P00030000 P 09/20/14 30.0 0.00 0.03
RIG 140920P00031000 P 09/20/14 31.0 0.00 0.03
RIG 140920P00031500 P 09/20/14 31.5 0.00 0.07
RIG 140920P00032000 P 09/20/14 32.0 0.00 0.03
RIG 140920P00032500 P 09/20/14 32.5 0.00 0.07
RIG 140920P00033000 P 09/20/14 33.0 0.00 0.03
RIG 140920P00033500 P 09/20/14 33.5 0.00 0.03
RIG 140920P00034000 P 09/20/14 34.0 0.00 0.04
RIG 140920P00034500 P 09/20/14 34.5 0.36 0.50
RIG 140920P00035000 P 09/20/14 35.0 0.88 1.03
RIG 140920P00035500 P 09/20/14 35.5 1.41 1.52
RIG 140920P00036000 P 09/20/14 36.0 1.89 1.98
RIG 140920P00036500 P 09/20/14 36.5 2.37 2.69
RIG 140920P00037000 P 09/20/14 37.0 2.86 3.10
RIG 140920P00037500 P 09/20/14 37.5 3.35 3.60
RIG 140920P00038000 P 09/20/14 38.0 3.85 4.05
RIG 140920P00038500 P 09/20/14 38.5 4.35 4.65
RIG 140920P00039000 P 09/20/14 39.0 4.85 5.00
RIG 140920P00039500 P 09/20/14 39.5 5.30 5.55
RIG 140920P00040000 P 09/20/14 40.0 5.85 6.30
RIG 140920P00040500 P 09/20/14 40.5 6.00 6.80
RIG 140920P00041000 P 09/20/14 41.0 6.50 7.25
RIG 140920P00041500 P 09/20/14 41.5 6.90 7.95
RIG 140920P00042000 P 09/20/14 42.0 7.70 8.05
RIG 140920P00042500 P 09/20/14 42.5 7.00 8.90
RIG 140920P00043000 P 09/20/14 43.0 8.85 9.30
RIG 140920P00043500 P 09/20/14 43.5 7.45 9.95
RIG 140920P00044000 P 09/20/14 44.0 9.75 10.05
RIG 140920P00044500 P 09/20/14 44.5 8.35 11.25
RIG 140920P00045000 P 09/20/14 45.0 9.40 11.30
RIG 140920P00045500 P 09/20/14 45.5 9.25 12.15
RIG 140920P00046000 P 09/20/14 46.0 11.20 12.35
RIG 140920P00047000 P 09/20/14 47.0 10.75 13.95
RIG 140920P00048000 P 09/20/14 48.0 11.90 14.30
RIG 140920P00049000 P 09/20/14 49.0 12.75 16.05
RIG 140920P00050000 P 09/20/14 50.0 14.20 17.10
RIG 140920P00052500 P 09/20/14 52.5 16.25 19.70
RIG 140920P00055000 P 09/20/14 55.0 18.80 21.30
RIG 140926C00025000 C 09/26/14 25.0 8.10 9.50
RIG 140926C00026000 C 09/26/14 26.0 6.25 8.65
RIG 140926C00027000 C 09/26/14 27.0 6.75 7.45
RIG 140926C00027500 C 09/26/14 27.5 6.05 7.10
RIG 140926C00028000 C 09/26/14 28.0 5.75 6.30
RIG 140926C00028500 C 09/26/14 28.5 5.20 6.00
RIG 140926C00029000 C 09/26/14 29.0 4.75 5.40
RIG 140926C00029500 C 09/26/14 29.5 4.20 4.80
RIG 140926C00030000 C 09/26/14 30.0 3.75 4.35
RIG 140926C00030500 C 09/26/14 30.5 3.15 3.90
RIG 140926C00031000 C 09/26/14 31.0 2.80 3.45
RIG 140926C00031500 C 09/26/14 31.5 2.28 2.89
RIG 140926C00032000 C 09/26/14 32.0 1.97 2.24
RIG 140926C00032500 C 09/26/14 32.5 1.62 1.76
RIG 140926C00033000 C 09/26/14 33.0 1.13 1.30
RIG 140926C00033500 C 09/26/14 33.5 0.84 0.90
RIG 140926C00034000 C 09/26/14 34.0 0.55 0.58
RIG 140926C00034500 C 09/26/14 34.5 0.32 0.36
RIG 140926C00035000 C 09/26/14 35.0 0.18 0.21
RIG 140926C00035500 C 09/26/14 35.5 0.10 0.13
RIG 140926C00036000 C 09/26/14 36.0 0.05 0.10
RIG 140926C00036500 C 09/26/14 36.5 0.03 0.09
RIG 140926C00037000 C 09/26/14 37.0 0.02 0.06
RIG 140926C00037500 C 09/26/14 37.5 0.02 0.08
RIG 140926C00038000 C 09/26/14 38.0 0.01 0.04
RIG 140926C00038500 C 09/26/14 38.5 0.00 0.06
RIG 140926C00039000 C 09/26/14 39.0 0.00 0.05
RIG 140926C00039500 C 09/26/14 39.5 0.00 0.05
RIG 140926C00040000 C 09/26/14 40.0 0.00 0.02
RIG 140926C00040500 C 09/26/14 40.5 0.00 0.05
RIG 140926C00041000 C 09/26/14 41.0 0.00 0.05
RIG 140926C00041500 C 09/26/14 41.5 0.00 0.05
RIG 140926C00042000 C 09/26/14 42.0 0.00 0.05
RIG 140926C00042500 C 09/26/14 42.5 0.00 0.05
RIG 140926C00043000 C 09/26/14 43.0 0.00 0.11
RIG 140926C00043500 C 09/26/14 43.5 0.00 0.11
RIG 140926C00044000 C 09/26/14 44.0 0.00 0.06
RIG 140926C00044500 C 09/26/14 44.5 0.00 0.11
RIG 140926C00045000 C 09/26/14 45.0 0.00 0.11
RIG 140926C00045500 C 09/26/14 45.5 0.00 0.11
RIG 140926C00046000 C 09/26/14 46.0 0.00 0.11
RIG 140926C00046500 C 09/26/14 46.5 0.00 0.11
RIG 140926C00047000 C 09/26/14 47.0 0.00 0.11
RIG 140926C00047500 C 09/26/14 47.5 0.00 0.11
RIG 140926C00048000 C 09/26/14 48.0 0.00 0.11
RIG 140926C00048500 C 09/26/14 48.5 0.00 0.11
RIG 140926P00025000 P 09/26/14 25.0 0.00 0.04
RIG 140926P00026000 P 09/26/14 26.0 0.00 0.12
RIG 140926P00027000 P 09/26/14 27.0 0.00 0.12
RIG 140926P00027500 P 09/26/14 27.5 0.00 0.12
RIG 140926P00028000 P 09/26/14 28.0 0.00 0.13
RIG 140926P00028500 P 09/26/14 28.5 0.00 0.13
RIG 140926P00029000 P 09/26/14 29.0 0.00 0.13
RIG 140926P00029500 P 09/26/14 29.5 0.00 0.14
RIG 140926P00030000 P 09/26/14 30.0 0.00 0.05
RIG 140926P00030500 P 09/26/14 30.5 0.00 0.14
RIG 140926P00031000 P 09/26/14 31.0 0.01 0.12
RIG 140926P00031500 P 09/26/14 31.5 0.01 0.14
RIG 140926P00032000 P 09/26/14 32.0 0.01 0.12
RIG 140926P00032500 P 09/26/14 32.5 0.12 0.14
RIG 140926P00033000 P 09/26/14 33.0 0.18 0.21
RIG 140926P00033500 P 09/26/14 33.5 0.28 0.33
RIG 140926P00034000 P 09/26/14 34.0 0.49 0.51
RIG 140926P00034500 P 09/26/14 34.5 0.74 0.80
RIG 140926P00035000 P 09/26/14 35.0 1.10 1.20
RIG 140926P00035500 P 09/26/14 35.5 1.48 1.69
RIG 140926P00036000 P 09/26/14 36.0 1.93 2.30
RIG 140926P00036500 P 09/26/14 36.5 2.40 2.81
RIG 140926P00037000 P 09/26/14 37.0 2.89 3.05
RIG 140926P00037500 P 09/26/14 37.5 3.35 3.80
RIG 140926P00038000 P 09/26/14 38.0 3.85 4.20
RIG 140926P00038500 P 09/26/14 38.5 4.35 4.75
RIG 140926P00039000 P 09/26/14 39.0 4.75 5.15
RIG 140926P00039500 P 09/26/14 39.5 4.90 5.80
RIG 140926P00040000 P 09/26/14 40.0 5.25 6.30
RIG 140926P00040500 P 09/26/14 40.5 5.75 6.85
RIG 140926P00041000 P 09/26/14 41.0 6.25 7.30
RIG 140926P00041500 P 09/26/14 41.5 6.75 7.85
RIG 140926P00042000 P 09/26/14 42.0 6.35 8.30
RIG 140926P00042500 P 09/26/14 42.5 6.75 8.80
RIG 140926P00043000 P 09/26/14 43.0 6.75 10.00
RIG 140926P00043500 P 09/26/14 43.5 7.20 10.55
RIG 140926P00044000 P 09/26/14 44.0 8.20 11.25
RIG 140926P00044500 P 09/26/14 44.5 8.30 12.10
RIG 140926P00045000 P 09/26/14 45.0 8.65 11.80
RIG 140926P00045500 P 09/26/14 45.5 9.65 13.10
RIG 140926P00046000 P 09/26/14 46.0 10.20 13.65
RIG 140926P00046500 P 09/26/14 46.5 10.30 14.10
RIG 140926P00047000 P 09/26/14 47.0 10.80 14.60
RIG 140926P00047500 P 09/26/14 47.5 11.20 15.10
RIG 140926P00048000 P 09/26/14 48.0 11.80 15.55
RIG 140926P00048500 P 09/26/14 48.5 12.70 15.75
RIG 141003C00028000 C 10/03/14 28.0 5.75 6.45
RIG 141003C00029000 C 10/03/14 29.0 4.65 5.45
RIG 141003C00030000 C 10/03/14 30.0 3.80 4.45
RIG 141003C00031000 C 10/03/14 31.0 2.86 3.45
RIG 141003C00031500 C 10/03/14 31.5 2.41 2.91
RIG 141003C00032000 C 10/03/14 32.0 2.20 2.32
RIG 141003C00032500 C 10/03/14 32.5 1.77 1.90
RIG 141003C00033000 C 10/03/14 33.0 1.40 1.48
RIG 141003C00033500 C 10/03/14 33.5 1.04 1.13
RIG 141003C00034000 C 10/03/14 34.0 0.75 0.79
RIG 141003C00034500 C 10/03/14 34.5 0.52 0.55
RIG 141003C00035000 C 10/03/14 35.0 0.35 0.38
RIG 141003C00035500 C 10/03/14 35.5 0.23 0.25
RIG 141003C00036000 C 10/03/14 36.0 0.15 0.18
RIG 141003C00036500 C 10/03/14 36.5 0.09 0.13
RIG 141003C00037000 C 10/03/14 37.0 0.06 0.10
RIG 141003C00037500 C 10/03/14 37.5 0.05 0.08
RIG 141003C00038000 C 10/03/14 38.0 0.03 0.07
RIG 141003C00038500 C 10/03/14 38.5 0.02 0.07
RIG 141003C00039000 C 10/03/14 39.0 0.01 0.06
RIG 141003C00039500 C 10/03/14 39.5 0.01 0.06
RIG 141003C00040000 C 10/03/14 40.0 0.01 0.05
RIG 141003C00040500 C 10/03/14 40.5 0.01 0.05
RIG 141003C00041000 C 10/03/14 41.0 0.00 0.05
RIG 141003C00041500 C 10/03/14 41.5 0.00 0.05
RIG 141003C00042000 C 10/03/14 42.0 0.00 0.05
RIG 141003C00042500 C 10/03/14 42.5 0.00 0.05
RIG 141003C00043000 C 10/03/14 43.0 0.00 0.05
RIG 141003C00043500 C 10/03/14 43.5 0.00 0.04
RIG 141003C00044000 C 10/03/14 44.0 0.00 0.04
RIG 141003C00044500 C 10/03/14 44.5 0.00 0.04
RIG 141003C00045000 C 10/03/14 45.0 0.00 0.04
RIG 141003C00045500 C 10/03/14 45.5 0.00 0.04
RIG 141003C00046000 C 10/03/14 46.0 0.00 0.03
RIG 141003C00046500 C 10/03/14 46.5 0.00 0.04
RIG 141003C00047000 C 10/03/14 47.0 0.00 0.04
RIG 141003C00047500 C 10/03/14 47.5 0.00 0.03
RIG 141003C00048000 C 10/03/14 48.0 0.00 0.03
RIG 141003C00048500 C 10/03/14 48.5 0.00 0.03
RIG 141003P00028000 P 10/03/14 28.0 0.03 0.05
RIG 141003P00029000 P 10/03/14 29.0 0.04 0.07
RIG 141003P00030000 P 10/03/14 30.0 0.06 0.10
RIG 141003P00031000 P 10/03/14 31.0 0.10 0.13
RIG 141003P00031500 P 10/03/14 31.5 0.13 0.17
RIG 141003P00032000 P 10/03/14 32.0 0.17 0.23
RIG 141003P00032500 P 10/03/14 32.5 0.24 0.27
RIG 141003P00033000 P 10/03/14 33.0 0.34 0.37
RIG 141003P00033500 P 10/03/14 33.5 0.47 0.53
RIG 141003P00034000 P 10/03/14 34.0 0.68 0.73
RIG 141003P00034500 P 10/03/14 34.5 0.94 1.00
RIG 141003P00035000 P 10/03/14 35.0 1.25 1.32
RIG 141003P00035500 P 10/03/14 35.5 1.64 1.88
RIG 141003P00036000 P 10/03/14 36.0 2.02 2.37
RIG 141003P00036500 P 10/03/14 36.5 2.47 2.83
RIG 141003P00037000 P 10/03/14 37.0 2.93 3.35
RIG 141003P00037500 P 10/03/14 37.5 3.40 3.80
RIG 141003P00038000 P 10/03/14 38.0 3.75 4.30
RIG 141003P00038500 P 10/03/14 38.5 4.35 4.80
RIG 141003P00039000 P 10/03/14 39.0 4.30 5.30
RIG 141003P00039500 P 10/03/14 39.5 4.80 5.80
RIG 141003P00040000 P 10/03/14 40.0 5.30 6.30
RIG 141003P00040500 P 10/03/14 40.5 5.80 6.80
RIG 141003P00041000 P 10/03/14 41.0 6.30 7.30
RIG 141003P00041500 P 10/03/14 41.5 6.80 7.80
RIG 141003P00042000 P 10/03/14 42.0 5.85 8.35
RIG 141003P00042500 P 10/03/14 42.5 6.60 9.50
RIG 141003P00043000 P 10/03/14 43.0 6.70 9.70
RIG 141003P00043500 P 10/03/14 43.5 7.25 11.15
RIG 141003P00044000 P 10/03/14 44.0 7.70 11.15
RIG 141003P00044500 P 10/03/14 44.5 8.25 12.25
RIG 141003P00045000 P 10/03/14 45.0 8.80 12.60
RIG 141003P00045500 P 10/03/14 45.5 9.15 13.10
RIG 141003P00046000 P 10/03/14 46.0 9.65 14.00
RIG 141003P00046500 P 10/03/14 46.5 10.10 13.60
RIG 141003P00047000 P 10/03/14 47.0 10.65 15.00
RIG 141003P00047500 P 10/03/14 47.5 11.15 15.50
RIG 141003P00048000 P 10/03/14 48.0 11.60 15.70
RIG 141003P00048500 P 10/03/14 48.5 12.40 15.60
RIG 141010C00030000 C 10/10/14 30.0 3.85 4.30
RIG 141010C00031000 C 10/10/14 31.0 2.90 3.45
RIG 141010C00031500 C 10/10/14 31.5 2.49 2.91
RIG 141010C00032000 C 10/10/14 32.0 2.23 2.43
RIG 141010C00032500 C 10/10/14 32.5 1.89 2.00
RIG 141010C00033000 C 10/10/14 33.0 1.52 1.57
RIG 141010C00033500 C 10/10/14 33.5 1.18 1.27
RIG 141010C00034000 C 10/10/14 34.0 0.90 0.93
RIG 141010C00034500 C 10/10/14 34.5 0.66 0.69
RIG 141010C00035000 C 10/10/14 35.0 0.48 0.52
RIG 141010C00035500 C 10/10/14 35.5 0.34 0.37
RIG 141010C00036000 C 10/10/14 36.0 0.24 0.28
RIG 141010C00036500 C 10/10/14 36.5 0.17 0.20
RIG 141010C00037000 C 10/10/14 37.0 0.12 0.15
RIG 141010C00037500 C 10/10/14 37.5 0.08 0.12
RIG 141010C00038000 C 10/10/14 38.0 0.06 0.10
RIG 141010C00038500 C 10/10/14 38.5 0.05 0.09
RIG 141010C00039000 C 10/10/14 39.0 0.04 0.08
RIG 141010C00039500 C 10/10/14 39.5 0.03 0.07
RIG 141010C00040000 C 10/10/14 40.0 0.03 0.07
RIG 141010C00040500 C 10/10/14 40.5 0.02 0.06
RIG 141010C00041000 C 10/10/14 41.0 0.02 0.06
RIG 141010C00041500 C 10/10/14 41.5 0.01 0.06
RIG 141010C00042000 C 10/10/14 42.0 0.01 0.05
RIG 141010C00042500 C 10/10/14 42.5 0.01 0.05
RIG 141010C00043000 C 10/10/14 43.0 0.01 0.06
RIG 141010C00043500 C 10/10/14 43.5 0.01 0.05
RIG 141010C00044000 C 10/10/14 44.0 0.00 0.05
RIG 141010C00044500 C 10/10/14 44.5 0.00 0.05
RIG 141010C00045000 C 10/10/14 45.0 0.00 0.05
RIG 141010C00045500 C 10/10/14 45.5 0.00 0.04
RIG 141010C00046000 C 10/10/14 46.0 0.00 0.04
RIG 141010C00046500 C 10/10/14 46.5 0.00 0.04
RIG 141010C00047000 C 10/10/14 47.0 0.00 0.04
RIG 141010C00047500 C 10/10/14 47.5 0.00 0.04
RIG 141010C00048000 C 10/10/14 48.0 0.00 0.04
RIG 141010C00048500 C 10/10/14 48.5 0.00 0.04
RIG 141010P00030000 P 10/10/14 30.0 0.09 0.15
RIG 141010P00031000 P 10/10/14 31.0 0.15 0.18
RIG 141010P00031500 P 10/10/14 31.5 0.19 0.23
RIG 141010P00032000 P 10/10/14 32.0 0.25 0.31
RIG 141010P00032500 P 10/10/14 32.5 0.34 0.38
RIG 141010P00033000 P 10/10/14 33.0 0.46 0.50
RIG 141010P00033500 P 10/10/14 33.5 0.63 0.67
RIG 141010P00034000 P 10/10/14 34.0 0.82 0.89
RIG 141010P00034500 P 10/10/14 34.5 1.08 1.12
RIG 141010P00035000 P 10/10/14 35.0 1.36 1.44
RIG 141010P00035500 P 10/10/14 35.5 1.75 1.84
RIG 141010P00036000 P 10/10/14 36.0 2.11 2.34
RIG 141010P00036500 P 10/10/14 36.5 2.51 2.91
RIG 141010P00037000 P 10/10/14 37.0 2.75 3.35
RIG 141010P00037500 P 10/10/14 37.5 2.93 3.85
RIG 141010P00038000 P 10/10/14 38.0 3.40 4.35
RIG 141010P00038500 P 10/10/14 38.5 3.85 4.85
RIG 141010P00039000 P 10/10/14 39.0 4.30 5.35
RIG 141010P00039500 P 10/10/14 39.5 4.80 5.90
RIG 141010P00040000 P 10/10/14 40.0 5.30 6.30
RIG 141010P00040500 P 10/10/14 40.5 5.80 6.80
RIG 141010P00041000 P 10/10/14 41.0 6.25 7.30
RIG 141010P00041500 P 10/10/14 41.5 6.75 7.80
RIG 141010P00042000 P 10/10/14 42.0 7.25 8.35
RIG 141010P00042500 P 10/10/14 42.5 7.75 9.05
RIG 141010P00043000 P 10/10/14 43.0 8.25 9.45
RIG 141010P00043500 P 10/10/14 43.5 7.30 9.85
RIG 141010P00044000 P 10/10/14 44.0 8.15 11.70
RIG 141010P00044500 P 10/10/14 44.5 8.65 12.15
RIG 141010P00045000 P 10/10/14 45.0 9.15 12.65
RIG 141010P00045500 P 10/10/14 45.5 9.25 13.30
RIG 141010P00046000 P 10/10/14 46.0 9.70 13.80
RIG 141010P00046500 P 10/10/14 46.5 10.20 14.05
RIG 141010P00047000 P 10/10/14 47.0 10.65 14.60
RIG 141010P00047500 P 10/10/14 47.5 11.20 15.10
RIG 141010P00048000 P 10/10/14 48.0 11.70 15.55
RIG 141010P00048500 P 10/10/14 48.5 12.65 15.55
RIG 141018C00027000 C 10/18/14 27.0 6.75 7.55
RIG 141018C00028000 C 10/18/14 28.0 5.75 6.65
RIG 141018C00029000 C 10/18/14 29.0 4.45 5.65
RIG 141018C00030000 C 10/18/14 30.0 3.90 4.45
RIG 141018C00031000 C 10/18/14 31.0 3.30 3.75
RIG 141018C00032000 C 10/18/14 32.0 2.18 2.54
RIG 141018C00033000 C 10/18/14 33.0 1.57 1.75
RIG 141018C00034000 C 10/18/14 34.0 1.03 1.09
RIG 141018C00035000 C 10/18/14 35.0 0.62 0.64
RIG 141018C00036000 C 10/18/14 36.0 0.33 0.36
RIG 141018C00037000 C 10/18/14 37.0 0.19 0.20
RIG 141018C00038000 C 10/18/14 38.0 0.09 0.14
RIG 141018C00039000 C 10/18/14 39.0 0.05 0.10
RIG 141018C00040000 C 10/18/14 40.0 0.05 0.08
RIG 141018C00041000 C 10/18/14 41.0 0.01 0.05
RIG 141018C00042000 C 10/18/14 42.0 0.01 0.06
RIG 141018C00043000 C 10/18/14 43.0 0.01 0.06
RIG 141018C00044000 C 10/18/14 44.0 0.00 0.06
RIG 141018C00045000 C 10/18/14 45.0 0.00 0.05
RIG 141018C00046000 C 10/18/14 46.0 0.00 0.05
RIG 141018C00047000 C 10/18/14 47.0 0.00 0.06
RIG 141018C00048000 C 10/18/14 48.0 0.00 0.05
RIG 141018C00049000 C 10/18/14 49.0 0.00 0.05
RIG 141018C00050000 C 10/18/14 50.0 0.00 0.04
RIG 141018P00027000 P 10/18/14 27.0 0.04 0.08
RIG 141018P00028000 P 10/18/14 28.0 0.06 0.10
RIG 141018P00029000 P 10/18/14 29.0 0.08 0.15
RIG 141018P00030000 P 10/18/14 30.0 0.15 0.22
RIG 141018P00031000 P 10/18/14 31.0 0.26 0.27
RIG 141018P00032000 P 10/18/14 32.0 0.36 0.40
RIG 141018P00033000 P 10/18/14 33.0 0.59 0.63
RIG 141018P00034000 P 10/18/14 34.0 0.97 1.01
RIG 141018P00035000 P 10/18/14 35.0 1.51 1.67
RIG 141018P00036000 P 10/18/14 36.0 2.21 2.35
RIG 141018P00037000 P 10/18/14 37.0 3.05 3.30
RIG 141018P00038000 P 10/18/14 38.0 3.95 4.25
RIG 141018P00039000 P 10/18/14 39.0 4.90 5.35
RIG 141018P00040000 P 10/18/14 40.0 5.45 6.35
RIG 141018P00041000 P 10/18/14 41.0 5.80 7.35
RIG 141018P00042000 P 10/18/14 42.0 6.75 8.35
RIG 141018P00043000 P 10/18/14 43.0 7.75 9.35
RIG 141018P00044000 P 10/18/14 44.0 8.75 10.30
RIG 141018P00045000 P 10/18/14 45.0 9.35 11.55
RIG 141018P00046000 P 10/18/14 46.0 9.80 13.00
RIG 141018P00047000 P 10/18/14 47.0 10.75 14.10
RIG 141018P00048000 P 10/18/14 48.0 11.75 14.30
RIG 141018P00049000 P 10/18/14 49.0 12.70 16.75
RIG 141018P00050000 P 10/18/14 50.0 14.15 16.80
RIG 141024C00030000 C 10/24/14 30.0 3.95 5.95
RIG 141024C00031000 C 10/24/14 31.0 3.05 4.90
RIG 141024C00031500 C 10/24/14 31.5 2.65 3.35
RIG 141024C00032000 C 10/24/14 32.0 2.24 2.77
RIG 141024C00032500 C 10/24/14 32.5 1.89 2.25
RIG 141024C00033000 C 10/24/14 33.0 1.72 1.87
RIG 141024C00033500 C 10/24/14 33.5 1.43 1.54
RIG 141024C00034000 C 10/24/14 34.0 1.16 1.23
RIG 141024C00034500 C 10/24/14 34.5 0.91 1.00
RIG 141024C00035000 C 10/24/14 35.0 0.70 0.79
RIG 141024C00035500 C 10/24/14 35.5 0.55 0.60
RIG 141024C00036000 C 10/24/14 36.0 0.42 0.47
RIG 141024C00036500 C 10/24/14 36.5 0.32 0.37
RIG 141024C00037000 C 10/24/14 37.0 0.24 0.29
RIG 141024C00037500 C 10/24/14 37.5 0.18 0.22
RIG 141024C00038000 C 10/24/14 38.0 0.14 0.18
RIG 141024C00038500 C 10/24/14 38.5 0.10 0.15
RIG 141024C00039000 C 10/24/14 39.0 0.08 0.13
RIG 141024C00039500 C 10/24/14 39.5 0.06 0.12
RIG 141024C00040000 C 10/24/14 40.0 0.05 0.10
RIG 141024C00040500 C 10/24/14 40.5 0.04 0.10
RIG 141024C00041000 C 10/24/14 41.0 0.03 0.09
RIG 141024C00041500 C 10/24/14 41.5 0.02 0.08
RIG 141024C00042000 C 10/24/14 42.0 0.02 0.07
RIG 141024C00042500 C 10/24/14 42.5 0.01 0.07
RIG 141024C00043000 C 10/24/14 43.0 0.01 0.06
RIG 141024C00043500 C 10/24/14 43.5 0.01 0.06
RIG 141024C00044000 C 10/24/14 44.0 0.00 0.06
RIG 141024C00044500 C 10/24/14 44.5 0.00 0.06
RIG 141024C00045000 C 10/24/14 45.0 0.00 0.06
RIG 141024C00045500 C 10/24/14 45.5 0.00 0.06
RIG 141024C00046000 C 10/24/14 46.0 0.00 0.05
RIG 141024C00046500 C 10/24/14 46.5 0.00 0.06
RIG 141024C00047000 C 10/24/14 47.0 0.00 0.05
RIG 141024C00047500 C 10/24/14 47.5 0.00 0.05
RIG 141024C00048000 C 10/24/14 48.0 0.00 0.05
RIG 141024C00048500 C 10/24/14 48.5 0.00 0.05
RIG 141024P00030000 P 10/24/14 30.0 0.17 0.21
RIG 141024P00031000 P 10/24/14 31.0 0.26 0.32
RIG 141024P00031500 P 10/24/14 31.5 0.33 0.39
RIG 141024P00032000 P 10/24/14 32.0 0.42 0.50
RIG 141024P00032500 P 10/24/14 32.5 0.52 0.62
RIG 141024P00033000 P 10/24/14 33.0 0.66 0.77
RIG 141024P00033500 P 10/24/14 33.5 0.84 0.95
RIG 141024P00034000 P 10/24/14 34.0 1.06 1.14
RIG 141024P00034500 P 10/24/14 34.5 1.29 1.46
RIG 141024P00035000 P 10/24/14 35.0 1.58 1.77
RIG 141024P00035500 P 10/24/14 35.5 1.91 2.11
RIG 141024P00036000 P 10/24/14 36.0 2.20 2.65
RIG 141024P00036500 P 10/24/14 36.5 2.67 3.10
RIG 141024P00037000 P 10/24/14 37.0 3.10 3.50
RIG 141024P00037500 P 10/24/14 37.5 2.83 4.00
RIG 141024P00038000 P 10/24/14 38.0 3.70 4.40
RIG 141024P00038500 P 10/24/14 38.5 3.90 4.90
RIG 141024P00039000 P 10/24/14 39.0 3.40 5.40
RIG 141024P00039500 P 10/24/14 39.5 3.90 5.90
RIG 141024P00040000 P 10/24/14 40.0 4.30 6.40
RIG 141024P00040500 P 10/24/14 40.5 4.75 6.85
RIG 141024P00041000 P 10/24/14 41.0 5.35 7.35
RIG 141024P00041500 P 10/24/14 41.5 5.50 7.85
RIG 141024P00042000 P 10/24/14 42.0 6.00 8.35
RIG 141024P00042500 P 10/24/14 42.5 6.40 8.85
RIG 141024P00043000 P 10/24/14 43.0 7.00 9.50
RIG 141024P00043500 P 10/24/14 43.5 7.65 10.05
RIG 141024P00044000 P 10/24/14 44.0 7.90 10.75
RIG 141024P00044500 P 10/24/14 44.5 8.35 12.05
RIG 141024P00045000 P 10/24/14 45.0 8.95 12.60
RIG 141024P00045500 P 10/24/14 45.5 9.45 13.10
RIG 141024P00046000 P 10/24/14 46.0 9.85 13.60
RIG 141024P00046500 P 10/24/14 46.5 10.75 14.00
RIG 141024P00047000 P 10/24/14 47.0 10.85 14.75
RIG 141024P00047500 P 10/24/14 47.5 11.35 15.30
RIG 141024P00048000 P 10/24/14 48.0 11.85 15.75
RIG 141024P00048500 P 10/24/14 48.5 12.35 15.55
RIG 141031C00030000 C 10/31/14 30.0 3.80 5.05
RIG 141031C00031000 C 10/31/14 31.0 2.98 4.05
RIG 141031C00031500 C 10/31/14 31.5 2.61 3.55
RIG 141031C00032000 C 10/31/14 32.0 2.00 3.00
RIG 141031C00032500 C 10/31/14 32.5 1.88 2.40
RIG 141031C00033000 C 10/31/14 33.0 1.54 1.97
RIG 141031C00033500 C 10/31/14 33.5 1.27 1.58
RIG 141031C00034000 C 10/31/14 34.0 1.11 1.30
RIG 141031C00034500 C 10/31/14 34.5 0.88 1.06
RIG 141031C00035000 C 10/31/14 35.0 0.67 0.87
RIG 141031C00035500 C 10/31/14 35.5 0.55 0.69
RIG 141031C00036000 C 10/31/14 36.0 0.40 0.56
RIG 141031C00036500 C 10/31/14 36.5 0.36 0.45
RIG 141031C00037000 C 10/31/14 37.0 0.28 0.38
RIG 141031C00037500 C 10/31/14 37.5 0.21 0.48
RIG 141031C00038000 C 10/31/14 38.0 0.18 0.37
RIG 141031C00038500 C 10/31/14 38.5 0.13 0.40
RIG 141031C00039000 C 10/31/14 39.0 0.11 0.32
RIG 141031C00039500 C 10/31/14 39.5 0.08 0.28
RIG 141031C00040000 C 10/31/14 40.0 0.05 0.17
RIG 141031C00040500 C 10/31/14 40.5 0.04 0.20
RIG 141031C00041000 C 10/31/14 41.0 0.03 0.19
RIG 141031C00041500 C 10/31/14 41.5 0.02 0.25
RIG 141031C00042000 C 10/31/14 42.0 0.02 0.25
RIG 141031C00042500 C 10/31/14 42.5 0.01 0.25
RIG 141031C00043000 C 10/31/14 43.0 0.00 0.25
RIG 141031C00043500 C 10/31/14 43.5 0.00 0.25
RIG 141031C00044000 C 10/31/14 44.0 0.00 0.25
RIG 141031C00044500 C 10/31/14 44.5 0.00 0.25
RIG 141031C00045000 C 10/31/14 45.0 0.00 0.25
RIG 141031C00045500 C 10/31/14 45.5 0.00 0.25
RIG 141031C00046000 C 10/31/14 46.0 0.00 0.25
RIG 141031P00030000 P 10/31/14 30.0 0.13 0.35
RIG 141031P00031000 P 10/31/14 31.0 0.27 0.48
RIG 141031P00031500 P 10/31/14 31.5 0.25 0.56
RIG 141031P00032000 P 10/31/14 32.0 0.48 0.67
RIG 141031P00032500 P 10/31/14 32.5 0.58 0.79
RIG 141031P00033000 P 10/31/14 33.0 0.72 1.00
RIG 141031P00033500 P 10/31/14 33.5 0.79 1.18
RIG 141031P00034000 P 10/31/14 34.0 1.17 1.35
RIG 141031P00034500 P 10/31/14 34.5 1.38 1.69
RIG 141031P00035000 P 10/31/14 35.0 1.71 2.01
RIG 141031P00035500 P 10/31/14 35.5 1.97 2.31
RIG 141031P00036000 P 10/31/14 36.0 2.18 2.87
RIG 141031P00036500 P 10/31/14 36.5 2.73 3.30
RIG 141031P00037000 P 10/31/14 37.0 2.90 3.80
RIG 141031P00037500 P 10/31/14 37.5 2.83 4.15
RIG 141031P00038000 P 10/31/14 38.0 3.30 4.65
RIG 141031P00038500 P 10/31/14 38.5 4.05 5.15
RIG 141031P00039000 P 10/31/14 39.0 4.65 5.65
RIG 141031P00039500 P 10/31/14 39.5 3.40 6.55
RIG 141031P00040000 P 10/31/14 40.0 3.90 7.45
RIG 141031P00040500 P 10/31/14 40.5 4.50 8.30
RIG 141031P00041000 P 10/31/14 41.0 4.85 8.55
RIG 141031P00041500 P 10/31/14 41.5 5.35 9.30
RIG 141031P00042000 P 10/31/14 42.0 5.85 8.95
RIG 141031P00042500 P 10/31/14 42.5 6.35 9.75
RIG 141031P00043000 P 10/31/14 43.0 7.25 10.25
RIG 141031P00043500 P 10/31/14 43.5 7.75 10.85
RIG 141031P00044000 P 10/31/14 44.0 8.25 10.85
RIG 141031P00044500 P 10/31/14 44.5 8.30 11.85
RIG 141031P00045000 P 10/31/14 45.0 8.80 12.35
RIG 141031P00045500 P 10/31/14 45.5 9.30 12.85
RIG 141031P00046000 P 10/31/14 46.0 9.80 13.35
RIG 141122C00023000 C 11/22/14 23.0 10.65 12.05
RIG 141122C00024000 C 11/22/14 24.0 9.50 11.05
RIG 141122C00025000 C 11/22/14 25.0 8.55 11.05
RIG 141122C00026000 C 11/22/14 26.0 7.05 9.05
RIG 141122C00027000 C 11/22/14 27.0 6.15 9.15
RIG 141122C00028000 C 11/22/14 28.0 5.15 8.15
RIG 141122C00029000 C 11/22/14 29.0 4.65 6.05
RIG 141122C00030000 C 11/22/14 30.0 3.95 5.05
RIG 141122C00031000 C 11/22/14 31.0 3.20 4.05
RIG 141122C00032000 C 11/22/14 32.0 2.50 2.99
RIG 141122C00033000 C 11/22/14 33.0 1.83 2.45
RIG 141122C00034000 C 11/22/14 34.0 1.52 1.88
RIG 141122C00035000 C 11/22/14 35.0 1.09 1.25
RIG 141122C00036000 C 11/22/14 36.0 0.79 0.87
RIG 141122C00037000 C 11/22/14 37.0 0.51 0.60
RIG 141122C00038000 C 11/22/14 38.0 0.35 0.44
RIG 141122C00039000 C 11/22/14 39.0 0.24 0.32
RIG 141122C00040000 C 11/22/14 40.0 0.20 0.24
RIG 141122C00041000 C 11/22/14 41.0 0.10 0.18
RIG 141122C00042000 C 11/22/14 42.0 0.10 0.22
RIG 141122C00043000 C 11/22/14 43.0 0.06 0.15
RIG 141122C00044000 C 11/22/14 44.0 0.02 0.25
RIG 141122C00045000 C 11/22/14 45.0 0.03 0.15
RIG 141122C00046000 C 11/22/14 46.0 0.05 0.15
RIG 141122C00047000 C 11/22/14 47.0 0.00 0.25
RIG 141122C00048000 C 11/22/14 48.0 0.00 0.25
RIG 141122C00049000 C 11/22/14 49.0 0.00 0.24
RIG 141122C00050000 C 11/22/14 50.0 0.01 0.08
RIG 141122C00052500 C 11/22/14 52.5 0.01 0.17
RIG 141122C00055000 C 11/22/14 55.0 0.00 0.09
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.20
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.25
RIG 141122P00023000 P 11/22/14 23.0 0.04 0.11
RIG 141122P00024000 P 11/22/14 24.0 0.09 0.41
RIG 141122P00025000 P 11/22/14 25.0 0.10 0.27
RIG 141122P00026000 P 11/22/14 26.0 0.11 0.23
RIG 141122P00027000 P 11/22/14 27.0 0.16 0.39
RIG 141122P00028000 P 11/22/14 28.0 0.21 0.32
RIG 141122P00029000 P 11/22/14 29.0 0.28 0.49
RIG 141122P00030000 P 11/22/14 30.0 0.55 0.64
RIG 141122P00031000 P 11/22/14 31.0 0.61 0.87
RIG 141122P00032000 P 11/22/14 32.0 0.96 1.18
RIG 141122P00033000 P 11/22/14 33.0 1.37 1.59
RIG 141122P00034000 P 11/22/14 34.0 1.87 2.12
RIG 141122P00035000 P 11/22/14 35.0 2.23 2.69
RIG 141122P00036000 P 11/22/14 36.0 3.15 3.55
RIG 141122P00037000 P 11/22/14 37.0 3.95 4.30
RIG 141122P00038000 P 11/22/14 38.0 4.75 5.20
RIG 141122P00039000 P 11/22/14 39.0 5.65 6.10
RIG 141122P00040000 P 11/22/14 40.0 6.40 6.95
RIG 141122P00041000 P 11/22/14 41.0 7.30 8.05
RIG 141122P00042000 P 11/22/14 42.0 8.25 9.30
RIG 141122P00043000 P 11/22/14 43.0 9.30 10.30
RIG 141122P00044000 P 11/22/14 44.0 8.45 11.35
RIG 141122P00045000 P 11/22/14 45.0 9.55 12.45
RIG 141122P00046000 P 11/22/14 46.0 12.10 13.30
RIG 141122P00047000 P 11/22/14 47.0 11.50 14.55
RIG 141122P00048000 P 11/22/14 48.0 12.45 15.45
RIG 141122P00049000 P 11/22/14 49.0 13.45 16.60
RIG 141122P00050000 P 11/22/14 50.0 14.45 17.70
RIG 141122P00052500 P 11/22/14 52.5 16.95 20.20
RIG 141122P00055000 P 11/22/14 55.0 19.35 22.70
RIG 141122P00060000 P 11/22/14 60.0 24.15 28.00
RIG 141122P00065000 P 11/22/14 65.0 29.20 33.50
RIG 150117C00015000 C 01/17/15 15.0 17.25 20.85
RIG 150117C00018000 C 01/17/15 18.0 14.00 18.35
RIG 150117C00019000 C 01/17/15 19.0 13.30 17.25
RIG 150117C00020000 C 01/17/15 20.0 13.25 15.05
RIG 150117C00021000 C 01/17/15 21.0 12.20 14.05
RIG 150117C00023000 C 01/17/15 23.0 10.70 12.05
RIG 150117C00024000 C 01/17/15 24.0 9.00 11.70
RIG 150117C00025000 C 01/17/15 25.0 8.70 10.05
RIG 150117C00026000 C 01/17/15 26.0 7.50 9.70
RIG 150117C00027000 C 01/17/15 27.0 6.80 8.05
RIG 150117C00028000 C 01/17/15 28.0 5.50 7.70
RIG 150117C00029000 C 01/17/15 29.0 5.00 6.05
RIG 150117C00030000 C 01/17/15 30.0 4.20 5.00
RIG 150117C00031000 C 01/17/15 31.0 3.70 4.05
RIG 150117C00032000 C 01/17/15 32.0 2.94 3.15
RIG 150117C00033000 C 01/17/15 33.0 2.30 2.54
RIG 150117C00034000 C 01/17/15 34.0 1.78 1.95
RIG 150117C00035000 C 01/17/15 35.0 1.42 1.57
RIG 150117C00036000 C 01/17/15 36.0 1.10 1.19
RIG 150117C00037000 C 01/17/15 37.0 0.80 0.88
RIG 150117C00038000 C 01/17/15 38.0 0.62 0.70
RIG 150117C00039000 C 01/17/15 39.0 0.43 0.53
RIG 150117C00040000 C 01/17/15 40.0 0.35 0.43
RIG 150117C00041000 C 01/17/15 41.0 0.28 0.33
RIG 150117C00042000 C 01/17/15 42.0 0.20 0.27
RIG 150117C00043000 C 01/17/15 43.0 0.12 0.22
RIG 150117C00044000 C 01/17/15 44.0 0.10 0.18
RIG 150117C00045000 C 01/17/15 45.0 0.09 0.14
RIG 150117C00046000 C 01/17/15 46.0 0.08 0.13
RIG 150117C00047000 C 01/17/15 47.0 0.05 0.11
RIG 150117C00048000 C 01/17/15 48.0 0.03 0.10
RIG 150117C00049000 C 01/17/15 49.0 0.03 0.09
RIG 150117C00050000 C 01/17/15 50.0 0.03 0.05
RIG 150117C00052500 C 01/17/15 52.5 0.02 0.06
RIG 150117C00055000 C 01/17/15 55.0 0.00 0.05
RIG 150117C00057500 C 01/17/15 57.5 0.00 0.05
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.04
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.04
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.04
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.04
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.02
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.02
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.03
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.01
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 0.04
RIG 150117P00018000 P 01/17/15 18.0 0.01 0.08
RIG 150117P00019000 P 01/17/15 19.0 0.03 0.09
RIG 150117P00020000 P 01/17/15 20.0 0.04 0.11
RIG 150117P00021000 P 01/17/15 21.0 0.05 0.13
RIG 150117P00023000 P 01/17/15 23.0 0.10 0.18
RIG 150117P00024000 P 01/17/15 24.0 0.12 0.22
RIG 150117P00025000 P 01/17/15 25.0 0.17 0.25
RIG 150117P00026000 P 01/17/15 26.0 0.23 0.31
RIG 150117P00027000 P 01/17/15 27.0 0.31 0.43
RIG 150117P00028000 P 01/17/15 28.0 0.44 0.55
RIG 150117P00029000 P 01/17/15 29.0 0.59 0.72
RIG 150117P00030000 P 01/17/15 30.0 0.81 0.88
RIG 150117P00031000 P 01/17/15 31.0 1.08 1.18
RIG 150117P00032000 P 01/17/15 32.0 1.43 1.51
RIG 150117P00033000 P 01/17/15 33.0 1.83 1.97
RIG 150117P00034000 P 01/17/15 34.0 2.33 2.48
RIG 150117P00035000 P 01/17/15 35.0 2.91 3.15
RIG 150117P00036000 P 01/17/15 36.0 3.55 3.75
RIG 150117P00037000 P 01/17/15 37.0 4.30 4.50
RIG 150117P00038000 P 01/17/15 38.0 5.00 5.50
RIG 150117P00039000 P 01/17/15 39.0 5.75 6.40
RIG 150117P00040000 P 01/17/15 40.0 6.85 7.30
RIG 150117P00041000 P 01/17/15 41.0 7.75 8.35
RIG 150117P00042000 P 01/17/15 42.0 8.65 9.20
RIG 150117P00043000 P 01/17/15 43.0 9.45 10.15
RIG 150117P00044000 P 01/17/15 44.0 10.50 11.15
RIG 150117P00045000 P 01/17/15 45.0 11.60 12.10
RIG 150117P00046000 P 01/17/15 46.0 11.10 13.20
RIG 150117P00047000 P 01/17/15 47.0 13.30 14.05
RIG 150117P00048000 P 01/17/15 48.0 13.05 15.25
RIG 150117P00049000 P 01/17/15 49.0 14.05 16.20
RIG 150117P00050000 P 01/17/15 50.0 15.55 16.90
RIG 150117P00052500 P 01/17/15 52.5 18.50 19.85
RIG 150117P00055000 P 01/17/15 55.0 20.15 22.45
RIG 150117P00057500 P 01/17/15 57.5 21.90 25.35
RIG 150117P00060000 P 01/17/15 60.0 24.40 27.50
RIG 150117P00062500 P 01/17/15 62.5 26.75 30.65
RIG 150117P00065000 P 01/17/15 65.0 29.95 33.35
RIG 150117P00067500 P 01/17/15 67.5 31.90 35.85
RIG 150117P00070000 P 01/17/15 70.0 34.95 38.35
RIG 150117P00075000 P 01/17/15 75.0 39.30 43.90
RIG 150117P00080000 P 01/17/15 80.0 44.90 48.50
RIG 150117P00085000 P 01/17/15 85.0 49.85 53.45
RIG 150117P00090000 P 01/17/15 90.0 54.30 59.00
RIG 150117P00095000 P 01/17/15 95.0 59.30 63.30
RIG 150220C00018000 C 02/20/15 18.0 14.60 18.30
RIG 150220C00019000 C 02/20/15 19.0 13.00 17.35
RIG 150220C00020000 C 02/20/15 20.0 12.00 16.30
RIG 150220C00021000 C 02/20/15 21.0 11.00 15.40
RIG 150220C00023000 C 02/20/15 23.0 9.85 12.85
RIG 150220C00024000 C 02/20/15 24.0 8.70 12.35
RIG 150220C00025000 C 02/20/15 25.0 7.90 11.40
RIG 150220C00026000 C 02/20/15 26.0 6.90 10.40
RIG 150220C00027000 C 02/20/15 27.0 5.70 8.75
RIG 150220C00028000 C 02/20/15 28.0 5.95 7.45
RIG 150220C00029000 C 02/20/15 29.0 4.80 7.25
RIG 150220C00030000 C 02/20/15 30.0 4.40 6.30
RIG 150220C00031000 C 02/20/15 31.0 3.55 5.45
RIG 150220C00032000 C 02/20/15 32.0 3.00 4.30
RIG 150220C00033000 C 02/20/15 33.0 2.55 2.97
RIG 150220C00034000 C 02/20/15 34.0 2.00 2.23
RIG 150220C00035000 C 02/20/15 35.0 1.62 1.84
RIG 150220C00036000 C 02/20/15 36.0 1.24 1.50
RIG 150220C00037000 C 02/20/15 37.0 1.03 1.17
RIG 150220C00038000 C 02/20/15 38.0 0.79 0.95
RIG 150220C00039000 C 02/20/15 39.0 0.63 1.00
RIG 150220C00040000 C 02/20/15 40.0 0.47 0.57
RIG 150220C00041000 C 02/20/15 41.0 0.26 0.45
RIG 150220C00042000 C 02/20/15 42.0 0.20 0.50
RIG 150220C00043000 C 02/20/15 43.0 0.22 0.51
RIG 150220C00044000 C 02/20/15 44.0 0.11 0.43
RIG 150220C00045000 C 02/20/15 45.0 0.10 0.23
RIG 150220C00046000 C 02/20/15 46.0 0.04 0.37
RIG 150220C00047000 C 02/20/15 47.0 0.03 0.28
RIG 150220C00048000 C 02/20/15 48.0 0.00 0.25
RIG 150220C00049000 C 02/20/15 49.0 0.00 0.25
RIG 150220C00050000 C 02/20/15 50.0 0.00 0.25
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.25
RIG 150220C00055000 C 02/20/15 55.0 0.00 0.25
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.25
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.25
RIG 150220P00018000 P 02/20/15 18.0 0.00 0.25
RIG 150220P00019000 P 02/20/15 19.0 0.00 0.25
RIG 150220P00020000 P 02/20/15 20.0 0.00 0.25
RIG 150220P00021000 P 02/20/15 21.0 0.00 0.25
RIG 150220P00023000 P 02/20/15 23.0 0.00 0.25
RIG 150220P00024000 P 02/20/15 24.0 0.03 0.28
RIG 150220P00025000 P 02/20/15 25.0 0.09 0.31
RIG 150220P00026000 P 02/20/15 26.0 0.17 0.43
RIG 150220P00027000 P 02/20/15 27.0 0.16 0.61
RIG 150220P00028000 P 02/20/15 28.0 0.41 0.73
RIG 150220P00029000 P 02/20/15 29.0 0.57 0.94
RIG 150220P00030000 P 02/20/15 30.0 0.72 1.48
RIG 150220P00031000 P 02/20/15 31.0 1.40 1.57
RIG 150220P00032000 P 02/20/15 32.0 1.17 1.94
RIG 150220P00033000 P 02/20/15 33.0 1.99 2.43
RIG 150220P00034000 P 02/20/15 34.0 2.73 2.96
RIG 150220P00035000 P 02/20/15 35.0 3.30 3.65
RIG 150220P00036000 P 02/20/15 36.0 3.75 4.25
RIG 150220P00037000 P 02/20/15 37.0 4.40 5.20
RIG 150220P00038000 P 02/20/15 38.0 5.40 6.00
RIG 150220P00039000 P 02/20/15 39.0 6.30 6.70
RIG 150220P00040000 P 02/20/15 40.0 7.00 7.60
RIG 150220P00041000 P 02/20/15 41.0 7.15 8.60
RIG 150220P00042000 P 02/20/15 42.0 8.45 9.50
RIG 150220P00043000 P 02/20/15 43.0 9.15 11.30
RIG 150220P00044000 P 02/20/15 44.0 10.45 11.85
RIG 150220P00045000 P 02/20/15 45.0 10.85 13.25
RIG 150220P00046000 P 02/20/15 46.0 12.30 13.95
RIG 150220P00047000 P 02/20/15 47.0 12.65 16.15
RIG 150220P00048000 P 02/20/15 48.0 13.75 16.45
RIG 150220P00049000 P 02/20/15 49.0 14.80 17.55
RIG 150220P00050000 P 02/20/15 50.0 15.40 18.45
RIG 150220P00052500 P 02/20/15 52.5 17.30 21.50
RIG 150220P00055000 P 02/20/15 55.0 20.75 23.35
RIG 150220P00060000 P 02/20/15 60.0 25.75 28.80
RIG 150220P00065000 P 02/20/15 65.0 29.40 33.80
RIG 160115C00005000 C 01/15/16 5.0 27.00 31.40
RIG 160115C00008000 C 01/15/16 8.0 24.00 28.40
RIG 160115C00010000 C 01/15/16 10.0 22.00 26.40
RIG 160115C00013000 C 01/15/16 13.0 19.00 23.40
RIG 160115C00015000 C 01/15/16 15.0 17.00 21.65
RIG 160115C00018000 C 01/15/16 18.0 14.05 18.60
RIG 160115C00020000 C 01/15/16 20.0 13.05 16.30
RIG 160115C00023000 C 01/15/16 23.0 9.90 13.35
RIG 160115C00025000 C 01/15/16 25.0 8.15 11.40
RIG 160115C00028000 C 01/15/16 28.0 6.30 8.25
RIG 160115C00030000 C 01/15/16 30.0 5.20 5.40
RIG 160115C00033000 C 01/15/16 33.0 3.60 3.75
RIG 160115C00035000 C 01/15/16 35.0 2.50 2.94
RIG 160115C00038000 C 01/15/16 38.0 1.80 2.00
RIG 160115C00040000 C 01/15/16 40.0 1.50 1.57
RIG 160115C00043000 C 01/15/16 43.0 1.00 1.08
RIG 160115C00045000 C 01/15/16 45.0 0.80 0.90
RIG 160115C00047000 C 01/15/16 47.0 0.60 0.74
RIG 160115C00050000 C 01/15/16 50.0 0.40 0.50
RIG 160115C00052500 C 01/15/16 52.5 0.22 0.41
RIG 160115C00055000 C 01/15/16 55.0 0.18 0.32
RIG 160115C00057500 C 01/15/16 57.5 0.12 0.27
RIG 160115C00060000 C 01/15/16 60.0 0.15 0.18
RIG 160115C00062500 C 01/15/16 62.5 0.06 0.18
RIG 160115C00065000 C 01/15/16 65.0 0.05 0.15
RIG 160115C00070000 C 01/15/16 70.0 0.05 0.11
RIG 160115C00075000 C 01/15/16 75.0 0.01 0.08
RIG 160115C00080000 C 01/15/16 80.0 0.03 0.07
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.07
RIG 160115P00005000 P 01/15/16 5.0 0.00 0.08
RIG 160115P00008000 P 01/15/16 8.0 0.00 0.09
RIG 160115P00010000 P 01/15/16 10.0 0.03 0.13
RIG 160115P00013000 P 01/15/16 13.0 0.11 0.21
RIG 160115P00015000 P 01/15/16 15.0 0.18 0.30
RIG 160115P00018000 P 01/15/16 18.0 0.38 0.49
RIG 160115P00020000 P 01/15/16 20.0 0.61 0.70
RIG 160115P00023000 P 01/15/16 23.0 0.91 1.23
RIG 160115P00025000 P 01/15/16 25.0 0.97 1.75
RIG 160115P00028000 P 01/15/16 28.0 2.28 2.79
RIG 160115P00030000 P 01/15/16 30.0 3.45 3.65
RIG 160115P00033000 P 01/15/16 33.0 5.10 5.45
RIG 160115P00035000 P 01/15/16 35.0 6.35 6.75
RIG 160115P00038000 P 01/15/16 38.0 8.50 9.00
RIG 160115P00040000 P 01/15/16 40.0 10.05 10.85
RIG 160115P00043000 P 01/15/16 43.0 12.00 13.30
RIG 160115P00045000 P 01/15/16 45.0 14.10 15.05
RIG 160115P00047000 P 01/15/16 47.0 16.25 16.85
RIG 160115P00050000 P 01/15/16 50.0 17.40 19.65
RIG 160115P00052500 P 01/15/16 52.5 19.35 22.35
RIG 160115P00055000 P 01/15/16 55.0 21.70 26.00
RIG 160115P00057500 P 01/15/16 57.5 24.10 28.50
RIG 160115P00060000 P 01/15/16 60.0 26.30 30.65
RIG 160115P00062500 P 01/15/16 62.5 28.90 33.00
RIG 160115P00065000 P 01/15/16 65.0 31.40 35.45
RIG 160115P00070000 P 01/15/16 70.0 36.35 40.80
RIG 160115P00075000 P 01/15/16 75.0 41.05 46.00
RIG 160115P00080000 P 01/15/16 80.0 46.00 50.95
RIG 160115P00085000 P 01/15/16 85.0 51.00 56.00

OPRA data is delayed 15 minutes.