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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 141107C00020000 C 11/07/14 20.0 7.90 10.70
RIG 141107C00021000 C 11/07/14 21.0 6.50 10.05
RIG 141107C00022000 C 11/07/14 22.0 5.40 9.00
RIG 141107C00022500 C 11/07/14 22.5 5.35 8.55
RIG 141107C00023000 C 11/07/14 23.0 4.40 8.10
RIG 141107C00023500 C 11/07/14 23.5 4.55 7.35
RIG 141107C00024000 C 11/07/14 24.0 3.40 7.15
RIG 141107C00024500 C 11/07/14 24.5 2.90 6.60
RIG 141107C00025000 C 11/07/14 25.0 2.45 5.90
RIG 141107C00025500 C 11/07/14 25.5 2.71 5.35
RIG 141107C00026000 C 11/07/14 26.0 2.04 4.65
RIG 141107C00026500 C 11/07/14 26.5 1.82 4.05
RIG 141107C00027000 C 11/07/14 27.0 1.79 3.45
RIG 141107C00027500 C 11/07/14 27.5 2.03 3.10
RIG 141107C00028000 C 11/07/14 28.0 1.71 2.20
RIG 141107C00028500 C 11/07/14 28.5 1.49 2.10
RIG 141107C00029000 C 11/07/14 29.0 1.26 1.55
RIG 141107C00029500 C 11/07/14 29.5 0.98 1.21
RIG 141107C00030000 C 11/07/14 30.0 0.76 0.85
RIG 141107C00030500 C 11/07/14 30.5 0.53 0.62
RIG 141107C00031000 C 11/07/14 31.0 0.38 0.41
RIG 141107C00031500 C 11/07/14 31.5 0.24 0.30
RIG 141107C00032000 C 11/07/14 32.0 0.14 0.21
RIG 141107C00032500 C 11/07/14 32.5 0.02 0.16
RIG 141107C00033000 C 11/07/14 33.0 0.04 0.16
RIG 141107C00033500 C 11/07/14 33.5 0.00 0.35
RIG 141107C00034000 C 11/07/14 34.0 0.01 0.23
RIG 141107C00034500 C 11/07/14 34.5 0.00 0.29
RIG 141107C00035000 C 11/07/14 35.0 0.00 0.14
RIG 141107C00035500 C 11/07/14 35.5 0.00 0.27
RIG 141107C00036000 C 11/07/14 36.0 0.00 0.26
RIG 141107C00036500 C 11/07/14 36.5 0.00 0.26
RIG 141107C00037000 C 11/07/14 37.0 0.00 0.23
RIG 141107C00037500 C 11/07/14 37.5 0.00 0.04
RIG 141107C00038000 C 11/07/14 38.0 0.00 0.05
RIG 141107C00038500 C 11/07/14 38.5 0.00 0.06
RIG 141107C00039000 C 11/07/14 39.0 0.00 0.26
RIG 141107C00039500 C 11/07/14 39.5 0.00 0.25
RIG 141107C00040000 C 11/07/14 40.0 0.00 0.02
RIG 141107C00040500 C 11/07/14 40.5 0.00 0.25
RIG 141107C00041000 C 11/07/14 41.0 0.00 0.18
RIG 141107C00041500 C 11/07/14 41.5 0.00 0.26
RIG 141107C00042000 C 11/07/14 42.0 0.00 0.26
RIG 141107C00043000 C 11/07/14 43.0 0.00 0.17
RIG 141107P00020000 P 11/07/14 20.0 0.00 0.15
RIG 141107P00021000 P 11/07/14 21.0 0.00 0.31
RIG 141107P00022000 P 11/07/14 22.0 0.00 0.32
RIG 141107P00022500 P 11/07/14 22.5 0.00 0.32
RIG 141107P00023000 P 11/07/14 23.0 0.00 0.33
RIG 141107P00023500 P 11/07/14 23.5 0.00 0.35
RIG 141107P00024000 P 11/07/14 24.0 0.00 0.38
RIG 141107P00024500 P 11/07/14 24.5 0.00 0.39
RIG 141107P00025000 P 11/07/14 25.0 0.00 0.38
RIG 141107P00025500 P 11/07/14 25.5 0.00 0.44
RIG 141107P00026000 P 11/07/14 26.0 0.07 0.21
RIG 141107P00026500 P 11/07/14 26.5 0.10 0.25
RIG 141107P00027000 P 11/07/14 27.0 0.16 0.22
RIG 141107P00027500 P 11/07/14 27.5 0.20 0.30
RIG 141107P00028000 P 11/07/14 28.0 0.30 0.42
RIG 141107P00028500 P 11/07/14 28.5 0.40 0.47
RIG 141107P00029000 P 11/07/14 29.0 0.55 0.60
RIG 141107P00029500 P 11/07/14 29.5 0.71 0.85
RIG 141107P00030000 P 11/07/14 30.0 0.92 1.10
RIG 141107P00030500 P 11/07/14 30.5 1.21 1.60
RIG 141107P00031000 P 11/07/14 31.0 1.39 2.06
RIG 141107P00031500 P 11/07/14 31.5 1.74 2.50
RIG 141107P00032000 P 11/07/14 32.0 1.98 3.95
RIG 141107P00032500 P 11/07/14 32.5 2.73 3.85
RIG 141107P00033000 P 11/07/14 33.0 3.00 4.15
RIG 141107P00033500 P 11/07/14 33.5 2.81 6.20
RIG 141107P00034000 P 11/07/14 34.0 3.10 6.70
RIG 141107P00034500 P 11/07/14 34.5 3.50 7.15
RIG 141107P00035000 P 11/07/14 35.0 4.85 7.25
RIG 141107P00035500 P 11/07/14 35.5 4.65 8.20
RIG 141107P00036000 P 11/07/14 36.0 5.20 8.70
RIG 141107P00036500 P 11/07/14 36.5 6.00 7.90
RIG 141107P00037000 P 11/07/14 37.0 6.00 9.55
RIG 141107P00037500 P 11/07/14 37.5 6.90 9.85
RIG 141107P00038000 P 11/07/14 38.0 7.05 10.70
RIG 141107P00038500 P 11/07/14 38.5 7.50 11.20
RIG 141107P00039000 P 11/07/14 39.0 8.10 11.65
RIG 141107P00039500 P 11/07/14 39.5 8.55 12.10
RIG 141107P00040000 P 11/07/14 40.0 8.95 12.50
RIG 141107P00040500 P 11/07/14 40.5 9.00 13.25
RIG 141107P00041000 P 11/07/14 41.0 9.20 13.85
RIG 141107P00041500 P 11/07/14 41.5 10.00 14.30
RIG 141107P00042000 P 11/07/14 42.0 10.55 14.10
RIG 141107P00043000 P 11/07/14 43.0 11.30 15.60
RIG 141114C00020000 C 11/14/14 20.0 7.45 11.25
RIG 141114C00021000 C 11/14/14 21.0 6.45 10.50
RIG 141114C00023000 C 11/14/14 23.0 4.40 8.70
RIG 141114C00024000 C 11/14/14 24.0 3.45 7.80
RIG 141114C00024500 C 11/14/14 24.5 3.05 6.70
RIG 141114C00025000 C 11/14/14 25.0 2.51 6.25
RIG 141114C00025500 C 11/14/14 25.5 2.84 4.85
RIG 141114C00026000 C 11/14/14 26.0 2.17 5.00
RIG 141114C00026500 C 11/14/14 26.5 2.38 4.10
RIG 141114C00027000 C 11/14/14 27.0 2.14 4.30
RIG 141114C00027500 C 11/14/14 27.5 1.93 2.95
RIG 141114C00028000 C 11/14/14 28.0 1.50 2.37
RIG 141114C00028500 C 11/14/14 28.5 1.76 2.11
RIG 141114C00029000 C 11/14/14 29.0 1.42 1.71
RIG 141114C00029500 C 11/14/14 29.5 0.79 1.56
RIG 141114C00030000 C 11/14/14 30.0 0.85 1.05
RIG 141114C00030500 C 11/14/14 30.5 0.55 0.83
RIG 141114C00031000 C 11/14/14 31.0 0.35 0.60
RIG 141114C00031500 C 11/14/14 31.5 0.23 0.62
RIG 141114C00032000 C 11/14/14 32.0 0.05 0.39
RIG 141114C00032500 C 11/14/14 32.5 0.05 0.45
RIG 141114C00033000 C 11/14/14 33.0 0.00 0.46
RIG 141114C00033500 C 11/14/14 33.5 0.00 0.50
RIG 141114C00034000 C 11/14/14 34.0 0.00 0.21
RIG 141114C00034500 C 11/14/14 34.5 0.00 0.42
RIG 141114C00035000 C 11/14/14 35.0 0.00 0.29
RIG 141114C00035500 C 11/14/14 35.5 0.00 0.60
RIG 141114C00036000 C 11/14/14 36.0 0.00 0.20
RIG 141114C00036500 C 11/14/14 36.5 0.00 0.59
RIG 141114C00037000 C 11/14/14 37.0 0.00 0.16
RIG 141114C00037500 C 11/14/14 37.5 0.00 0.58
RIG 141114C00038000 C 11/14/14 38.0 0.00 0.20
RIG 141114C00038500 C 11/14/14 38.5 0.00 0.58
RIG 141114C00039000 C 11/14/14 39.0 0.00 0.58
RIG 141114C00039500 C 11/14/14 39.5 0.00 0.58
RIG 141114C00040000 C 11/14/14 40.0 0.00 0.11
RIG 141114C00040500 C 11/14/14 40.5 0.00 0.40
RIG 141114C00041000 C 11/14/14 41.0 0.00 0.57
RIG 141114C00041500 C 11/14/14 41.5 0.00 0.40
RIG 141114P00020000 P 11/14/14 20.0 0.00 0.50
RIG 141114P00021000 P 11/14/14 21.0 0.00 0.50
RIG 141114P00023000 P 11/14/14 23.0 0.00 0.38
RIG 141114P00024000 P 11/14/14 24.0 0.00 0.50
RIG 141114P00024500 P 11/14/14 24.5 0.00 0.50
RIG 141114P00025000 P 11/14/14 25.0 0.09 0.37
RIG 141114P00025500 P 11/14/14 25.5 0.08 0.42
RIG 141114P00026000 P 11/14/14 26.0 0.22 0.42
RIG 141114P00026500 P 11/14/14 26.5 0.17 0.50
RIG 141114P00027000 P 11/14/14 27.0 0.41 0.50
RIG 141114P00027500 P 11/14/14 27.5 0.46 0.74
RIG 141114P00028000 P 11/14/14 28.0 0.54 0.77
RIG 141114P00028500 P 11/14/14 28.5 0.72 0.95
RIG 141114P00029000 P 11/14/14 29.0 0.86 1.08
RIG 141114P00029500 P 11/14/14 29.5 0.70 1.32
RIG 141114P00030000 P 11/14/14 30.0 1.39 1.74
RIG 141114P00030500 P 11/14/14 30.5 1.56 2.23
RIG 141114P00031000 P 11/14/14 31.0 1.27 2.61
RIG 141114P00031500 P 11/14/14 31.5 2.15 3.40
RIG 141114P00032000 P 11/14/14 32.0 1.52 3.80
RIG 141114P00032500 P 11/14/14 32.5 2.95 4.00
RIG 141114P00033000 P 11/14/14 33.0 3.15 5.65
RIG 141114P00033500 P 11/14/14 33.5 3.65 5.85
RIG 141114P00034000 P 11/14/14 34.0 3.65 7.10
RIG 141114P00034500 P 11/14/14 34.5 4.75 6.45
RIG 141114P00035000 P 11/14/14 35.0 5.00 7.20
RIG 141114P00035500 P 11/14/14 35.5 5.00 8.50
RIG 141114P00036000 P 11/14/14 36.0 5.45 9.00
RIG 141114P00036500 P 11/14/14 36.5 6.00 9.50
RIG 141114P00037000 P 11/14/14 37.0 7.00 10.00
RIG 141114P00037500 P 11/14/14 37.5 6.65 10.50
RIG 141114P00038000 P 11/14/14 38.0 7.20 11.00
RIG 141114P00038500 P 11/14/14 38.5 7.80 11.50
RIG 141114P00039000 P 11/14/14 39.0 8.00 12.00
RIG 141114P00039500 P 11/14/14 39.5 8.25 12.50
RIG 141114P00040000 P 11/14/14 40.0 9.00 13.00
RIG 141114P00040500 P 11/14/14 40.5 9.55 13.45
RIG 141114P00041000 P 11/14/14 41.0 10.00 14.00
RIG 141114P00041500 P 11/14/14 41.5 10.35 14.55
RIG 141122C00018000 C 11/22/14 18.0 9.40 13.00
RIG 141122C00019000 C 11/22/14 19.0 10.35 10.95
RIG 141122C00020000 C 11/22/14 20.0 9.40 9.95
RIG 141122C00021000 C 11/22/14 21.0 8.05 8.95
RIG 141122C00021500 C 11/22/14 21.5 7.90 9.60
RIG 141122C00022000 C 11/22/14 22.0 7.40 7.95
RIG 141122C00022500 C 11/22/14 22.5 6.90 8.60
RIG 141122C00023000 C 11/22/14 23.0 6.40 6.95
RIG 141122C00023500 C 11/22/14 23.5 4.00 7.45
RIG 141122C00024000 C 11/22/14 24.0 5.45 6.00
RIG 141122C00024500 C 11/22/14 24.5 3.15 6.05
RIG 141122C00025000 C 11/22/14 25.0 4.50 5.00
RIG 141122C00025500 C 11/22/14 25.5 3.25 4.60
RIG 141122C00026000 C 11/22/14 26.0 3.55 4.10
RIG 141122C00026500 C 11/22/14 26.5 3.10 3.65
RIG 141122C00027000 C 11/22/14 27.0 2.65 3.20
RIG 141122C00027500 C 11/22/14 27.5 2.48 2.79
RIG 141122C00028000 C 11/22/14 28.0 2.17 2.39
RIG 141122C00028500 C 11/22/14 28.5 1.78 2.00
RIG 141122C00029000 C 11/22/14 29.0 1.42 1.68
RIG 141122C00029500 C 11/22/14 29.5 1.28 1.38
RIG 141122C00030000 C 11/22/14 30.0 0.95 1.13
RIG 141122C00030500 C 11/22/14 30.5 0.74 0.90
RIG 141122C00031000 C 11/22/14 31.0 0.64 0.69
RIG 141122C00031500 C 11/22/14 31.5 0.49 0.54
RIG 141122C00032000 C 11/22/14 32.0 0.41 0.46
RIG 141122C00032500 C 11/22/14 32.5 0.24 0.35
RIG 141122C00033000 C 11/22/14 33.0 0.25 0.29
RIG 141122C00033500 C 11/22/14 33.5 0.11 0.24
RIG 141122C00034000 C 11/22/14 34.0 0.08 0.21
RIG 141122C00034500 C 11/22/14 34.5 0.06 0.19
RIG 141122C00035000 C 11/22/14 35.0 0.05 0.17
RIG 141122C00035500 C 11/22/14 35.5 0.02 0.19
RIG 141122C00036000 C 11/22/14 36.0 0.00 0.14
RIG 141122C00036500 C 11/22/14 36.5 0.00 0.17
RIG 141122C00037000 C 11/22/14 37.0 0.00 0.10
RIG 141122C00037500 C 11/22/14 37.5 0.00 0.24
RIG 141122C00038000 C 11/22/14 38.0 0.00 0.09
RIG 141122C00038500 C 11/22/14 38.5 0.00 0.15
RIG 141122C00039000 C 11/22/14 39.0 0.00 0.10
RIG 141122C00039500 C 11/22/14 39.5 0.00 0.11
RIG 141122C00040000 C 11/22/14 40.0 0.00 0.05
RIG 141122C00040500 C 11/22/14 40.5 0.00 0.14
RIG 141122C00041000 C 11/22/14 41.0 0.01 0.08
RIG 141122C00041500 C 11/22/14 41.5 0.00 0.14
RIG 141122C00042000 C 11/22/14 42.0 0.00 0.14
RIG 141122C00043000 C 11/22/14 43.0 0.00 0.08
RIG 141122C00044000 C 11/22/14 44.0 0.00 0.10
RIG 141122C00045000 C 11/22/14 45.0 0.00 0.03
RIG 141122C00046000 C 11/22/14 46.0 0.01 0.08
RIG 141122C00047000 C 11/22/14 47.0 0.00 0.08
RIG 141122C00048000 C 11/22/14 48.0 0.00 0.08
RIG 141122C00049000 C 11/22/14 49.0 0.00 0.05
RIG 141122C00050000 C 11/22/14 50.0 0.00 0.03
RIG 141122C00052500 C 11/22/14 52.5 0.00 0.08
RIG 141122C00055000 C 11/22/14 55.0 0.00 0.08
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.13
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.07
RIG 141122P00018000 P 11/22/14 18.0 0.00 0.40
RIG 141122P00019000 P 11/22/14 19.0 0.03 0.18
RIG 141122P00020000 P 11/22/14 20.0 0.04 0.15
RIG 141122P00021000 P 11/22/14 21.0 0.06 0.19
RIG 141122P00021500 P 11/22/14 21.5 0.07 0.20
RIG 141122P00022000 P 11/22/14 22.0 0.08 0.21
RIG 141122P00022500 P 11/22/14 22.5 0.10 0.23
RIG 141122P00023000 P 11/22/14 23.0 0.13 0.22
RIG 141122P00023500 P 11/22/14 23.5 0.17 0.30
RIG 141122P00024000 P 11/22/14 24.0 0.19 0.32
RIG 141122P00024500 P 11/22/14 24.5 0.23 0.36
RIG 141122P00025000 P 11/22/14 25.0 0.28 0.37
RIG 141122P00025500 P 11/22/14 25.5 0.36 0.42
RIG 141122P00026000 P 11/22/14 26.0 0.43 0.50
RIG 141122P00026500 P 11/22/14 26.5 0.51 0.58
RIG 141122P00027000 P 11/22/14 27.0 0.61 0.68
RIG 141122P00027500 P 11/22/14 27.5 0.74 0.79
RIG 141122P00028000 P 11/22/14 28.0 0.88 0.94
RIG 141122P00028500 P 11/22/14 28.5 1.05 1.15
RIG 141122P00029000 P 11/22/14 29.0 1.26 1.34
RIG 141122P00029500 P 11/22/14 29.5 1.47 1.63
RIG 141122P00030000 P 11/22/14 30.0 1.77 1.87
RIG 141122P00030500 P 11/22/14 30.5 1.96 2.23
RIG 141122P00031000 P 11/22/14 31.0 2.38 2.60
RIG 141122P00031500 P 11/22/14 31.5 2.79 3.05
RIG 141122P00032000 P 11/22/14 32.0 3.20 3.35
RIG 141122P00032500 P 11/22/14 32.5 3.60 3.95
RIG 141122P00033000 P 11/22/14 33.0 4.05 4.45
RIG 141122P00033500 P 11/22/14 33.5 4.50 4.95
RIG 141122P00034000 P 11/22/14 34.0 4.75 5.45
RIG 141122P00034500 P 11/22/14 34.5 5.30 5.95
RIG 141122P00035000 P 11/22/14 35.0 5.85 6.40
RIG 141122P00035500 P 11/22/14 35.5 6.30 6.90
RIG 141122P00036000 P 11/22/14 36.0 6.90 7.45
RIG 141122P00036500 P 11/22/14 36.5 7.35 7.90
RIG 141122P00037000 P 11/22/14 37.0 7.70 8.40
RIG 141122P00037500 P 11/22/14 37.5 8.35 8.85
RIG 141122P00038000 P 11/22/14 38.0 8.85 9.40
RIG 141122P00038500 P 11/22/14 38.5 9.15 9.90
RIG 141122P00039000 P 11/22/14 39.0 9.60 10.50
RIG 141122P00039500 P 11/22/14 39.5 10.30 10.85
RIG 141122P00040000 P 11/22/14 40.0 10.80 11.40
RIG 141122P00040500 P 11/22/14 40.5 11.10 12.00
RIG 141122P00041000 P 11/22/14 41.0 11.60 12.40
RIG 141122P00041500 P 11/22/14 41.5 11.15 13.45
RIG 141122P00042000 P 11/22/14 42.0 12.50 13.40
RIG 141122P00043000 P 11/22/14 43.0 13.45 14.60
RIG 141122P00044000 P 11/22/14 44.0 14.75 15.40
RIG 141122P00045000 P 11/22/14 45.0 15.75 16.40
RIG 141122P00046000 P 11/22/14 46.0 16.75 17.45
RIG 141122P00047000 P 11/22/14 47.0 17.50 18.60
RIG 141122P00048000 P 11/22/14 48.0 18.55 19.40
RIG 141122P00049000 P 11/22/14 49.0 19.55 20.45
RIG 141122P00050000 P 11/22/14 50.0 20.50 21.45
RIG 141122P00052500 P 11/22/14 52.5 22.80 24.10
RIG 141122P00055000 P 11/22/14 55.0 25.55 26.45
RIG 141122P00060000 P 11/22/14 60.0 30.55 31.35
RIG 141122P00065000 P 11/22/14 65.0 35.55 36.35
RIG 141128C00020000 C 11/28/14 20.0 8.50 9.95
RIG 141128C00021000 C 11/28/14 21.0 6.35 10.30
RIG 141128C00023000 C 11/28/14 23.0 4.40 8.40
RIG 141128C00023500 C 11/28/14 23.5 4.00 7.60
RIG 141128C00024000 C 11/28/14 24.0 3.55 7.00
RIG 141128C00024500 C 11/28/14 24.5 3.05 6.70
RIG 141128C00025000 C 11/28/14 25.0 2.52 6.05
RIG 141128C00025500 C 11/28/14 25.5 2.07 5.50
RIG 141128C00026000 C 11/28/14 26.0 2.48 4.90
RIG 141128C00026500 C 11/28/14 26.5 3.05 4.65
RIG 141128C00027000 C 11/28/14 27.0 2.63 3.90
RIG 141128C00027500 C 11/28/14 27.5 2.19 2.80
RIG 141128C00028000 C 11/28/14 28.0 1.93 2.40
RIG 141128C00028500 C 11/28/14 28.5 1.65 2.04
RIG 141128C00029000 C 11/28/14 29.0 1.45 1.71
RIG 141128C00029500 C 11/28/14 29.5 1.24 1.49
RIG 141128C00030000 C 11/28/14 30.0 0.92 1.15
RIG 141128C00030500 C 11/28/14 30.5 0.72 0.92
RIG 141128C00031000 C 11/28/14 31.0 0.64 0.83
RIG 141128C00031500 C 11/28/14 31.5 0.38 0.70
RIG 141128C00032000 C 11/28/14 32.0 0.36 0.50
RIG 141128C00032500 C 11/28/14 32.5 0.13 0.53
RIG 141128C00033000 C 11/28/14 33.0 0.12 0.46
RIG 141128C00033500 C 11/28/14 33.5 0.09 0.50
RIG 141128C00034000 C 11/28/14 34.0 0.10 0.50
RIG 141128C00034500 C 11/28/14 34.5 0.06 0.50
RIG 141128C00035000 C 11/28/14 35.0 0.02 0.24
RIG 141128C00035500 C 11/28/14 35.5 0.00 0.50
RIG 141128C00036000 C 11/28/14 36.0 0.01 0.50
RIG 141128C00036500 C 11/28/14 36.5 0.00 0.25
RIG 141128C00037000 C 11/28/14 37.0 0.00 0.49
RIG 141128C00037500 C 11/28/14 37.5 0.00 0.47
RIG 141128C00038000 C 11/28/14 38.0 0.00 0.19
RIG 141128C00038500 C 11/28/14 38.5 0.00 0.45
RIG 141128C00039000 C 11/28/14 39.0 0.00 0.44
RIG 141128C00039500 C 11/28/14 39.5 0.00 0.46
RIG 141128C00040000 C 11/28/14 40.0 0.00 0.17
RIG 141128C00040500 C 11/28/14 40.5 0.00 0.43
RIG 141128P00020000 P 11/28/14 20.0 0.01 0.50
RIG 141128P00021000 P 11/28/14 21.0 0.03 0.50
RIG 141128P00023000 P 11/28/14 23.0 0.10 0.50
RIG 141128P00023500 P 11/28/14 23.5 0.13 0.50
RIG 141128P00024000 P 11/28/14 24.0 0.13 0.53
RIG 141128P00024500 P 11/28/14 24.5 0.20 0.58
RIG 141128P00025000 P 11/28/14 25.0 0.33 0.58
RIG 141128P00025500 P 11/28/14 25.5 0.35 0.89
RIG 141128P00026000 P 11/28/14 26.0 0.51 0.91
RIG 141128P00026500 P 11/28/14 26.5 0.59 0.99
RIG 141128P00027000 P 11/28/14 27.0 0.70 0.87
RIG 141128P00027500 P 11/28/14 27.5 0.85 1.09
RIG 141128P00028000 P 11/28/14 28.0 0.98 1.23
RIG 141128P00028500 P 11/28/14 28.5 1.16 1.42
RIG 141128P00029000 P 11/28/14 29.0 1.32 1.57
RIG 141128P00029500 P 11/28/14 29.5 1.58 1.96
RIG 141128P00030000 P 11/28/14 30.0 1.86 2.23
RIG 141128P00030500 P 11/28/14 30.5 2.08 3.85
RIG 141128P00031000 P 11/28/14 31.0 2.53 2.95
RIG 141128P00031500 P 11/28/14 31.5 2.92 3.60
RIG 141128P00032000 P 11/28/14 32.0 3.20 4.85
RIG 141128P00032500 P 11/28/14 32.5 3.55 5.25
RIG 141128P00033000 P 11/28/14 33.0 3.20 5.95
RIG 141128P00033500 P 11/28/14 33.5 3.50 6.65
RIG 141128P00034000 P 11/28/14 34.0 4.00 7.40
RIG 141128P00034500 P 11/28/14 34.5 4.35 7.95
RIG 141128P00035000 P 11/28/14 35.0 5.65 8.35
RIG 141128P00035500 P 11/28/14 35.5 5.45 8.85
RIG 141128P00036000 P 11/28/14 36.0 5.90 9.30
RIG 141128P00036500 P 11/28/14 36.5 6.45 9.80
RIG 141128P00037000 P 11/28/14 37.0 7.65 10.10
RIG 141128P00037500 P 11/28/14 37.5 7.35 10.75
RIG 141128P00038000 P 11/28/14 38.0 8.40 11.20
RIG 141128P00038500 P 11/28/14 38.5 8.30 11.75
RIG 141128P00039000 P 11/28/14 39.0 8.80 12.20
RIG 141128P00039500 P 11/28/14 39.5 9.25 12.75
RIG 141128P00040000 P 11/28/14 40.0 10.45 11.70
RIG 141128P00040500 P 11/28/14 40.5 9.80 13.60
RIG 141205C00020000 C 12/05/14 20.0 7.85 10.85
RIG 141205C00021000 C 12/05/14 21.0 6.35 10.20
RIG 141205C00022500 C 12/05/14 22.5 4.90 8.60
RIG 141205C00023000 C 12/05/14 23.0 4.55 8.15
RIG 141205C00023500 C 12/05/14 23.5 4.00 7.85
RIG 141205C00024000 C 12/05/14 24.0 4.45 6.30
RIG 141205C00024500 C 12/05/14 24.5 4.40 5.80
RIG 141205C00025000 C 12/05/14 25.0 3.45 5.25
RIG 141205C00025500 C 12/05/14 25.5 2.96 5.55
RIG 141205C00026000 C 12/05/14 26.0 2.64 5.10
RIG 141205C00026500 C 12/05/14 26.5 2.94 4.50
RIG 141205C00027000 C 12/05/14 27.0 2.67 3.95
RIG 141205C00027500 C 12/05/14 27.5 2.18 2.82
RIG 141205C00028000 C 12/05/14 28.0 1.99 2.46
RIG 141205C00028500 C 12/05/14 28.5 1.54 2.17
RIG 141205C00029000 C 12/05/14 29.0 1.19 1.90
RIG 141205C00029500 C 12/05/14 29.5 1.06 1.51
RIG 141205C00030000 C 12/05/14 30.0 0.94 1.35
RIG 141205C00030500 C 12/05/14 30.5 0.52 1.04
RIG 141205C00031000 C 12/05/14 31.0 0.48 0.86
RIG 141205C00031500 C 12/05/14 31.5 0.38 0.73
RIG 141205C00032000 C 12/05/14 32.0 0.33 0.67
RIG 141205C00032500 C 12/05/14 32.5 0.12 0.57
RIG 141205C00033000 C 12/05/14 33.0 0.22 0.43
RIG 141205C00033500 C 12/05/14 33.5 0.18 0.50
RIG 141205C00034000 C 12/05/14 34.0 0.24 0.30
RIG 141205C00034500 C 12/05/14 34.5 0.03 0.50
RIG 141205C00035000 C 12/05/14 35.0 0.06 0.31
RIG 141205C00035500 C 12/05/14 35.5 0.02 0.35
RIG 141205C00036000 C 12/05/14 36.0 0.05 0.34
RIG 141205C00036500 C 12/05/14 36.5 0.05 0.50
RIG 141205C00037000 C 12/05/14 37.0 0.02 0.50
RIG 141205C00037500 C 12/05/14 37.5 0.00 0.50
RIG 141205C00038000 C 12/05/14 38.0 0.00 0.19
RIG 141205C00038500 C 12/05/14 38.5 0.00 0.50
RIG 141205C00039000 C 12/05/14 39.0 0.00 0.50
RIG 141205C00039500 C 12/05/14 39.5 0.00 0.49
RIG 141205C00040000 C 12/05/14 40.0 0.00 0.17
RIG 141205C00040500 C 12/05/14 40.5 0.00 0.47
RIG 141205P00020000 P 12/05/14 20.0 0.02 0.50
RIG 141205P00021000 P 12/05/14 21.0 0.04 0.50
RIG 141205P00022500 P 12/05/14 22.5 0.12 0.50
RIG 141205P00023000 P 12/05/14 23.0 0.11 0.50
RIG 141205P00023500 P 12/05/14 23.5 0.19 0.53
RIG 141205P00024000 P 12/05/14 24.0 0.24 0.58
RIG 141205P00024500 P 12/05/14 24.5 0.31 0.47
RIG 141205P00025000 P 12/05/14 25.0 0.40 0.72
RIG 141205P00025500 P 12/05/14 25.5 0.51 1.00
RIG 141205P00026000 P 12/05/14 26.0 0.60 0.98
RIG 141205P00026500 P 12/05/14 26.5 0.71 1.65
RIG 141205P00027000 P 12/05/14 27.0 0.85 1.19
RIG 141205P00027500 P 12/05/14 27.5 0.94 1.56
RIG 141205P00028000 P 12/05/14 28.0 1.10 1.47
RIG 141205P00028500 P 12/05/14 28.5 1.32 1.96
RIG 141205P00029000 P 12/05/14 29.0 1.48 1.91
RIG 141205P00029500 P 12/05/14 29.5 1.63 2.25
RIG 141205P00030000 P 12/05/14 30.0 2.03 2.58
RIG 141205P00030500 P 12/05/14 30.5 2.27 2.96
RIG 141205P00031000 P 12/05/14 31.0 2.65 3.10
RIG 141205P00031500 P 12/05/14 31.5 3.00 3.65
RIG 141205P00032000 P 12/05/14 32.0 3.40 4.05
RIG 141205P00032500 P 12/05/14 32.5 3.40 4.65
RIG 141205P00033000 P 12/05/14 33.0 4.20 5.95
RIG 141205P00033500 P 12/05/14 33.5 4.65 6.20
RIG 141205P00034000 P 12/05/14 34.0 5.00 6.70
RIG 141205P00034500 P 12/05/14 34.5 4.40 7.80
RIG 141205P00035000 P 12/05/14 35.0 5.65 8.10
RIG 141205P00035500 P 12/05/14 35.5 5.35 8.60
RIG 141205P00036000 P 12/05/14 36.0 6.00 9.20
RIG 141205P00036500 P 12/05/14 36.5 6.60 9.60
RIG 141205P00037000 P 12/05/14 37.0 7.00 10.20
RIG 141205P00037500 P 12/05/14 37.5 7.35 10.60
RIG 141205P00038000 P 12/05/14 38.0 8.00 11.10
RIG 141205P00038500 P 12/05/14 38.5 9.05 11.15
RIG 141205P00039000 P 12/05/14 39.0 8.80 12.20
RIG 141205P00039500 P 12/05/14 39.5 9.25 12.60
RIG 141205P00040000 P 12/05/14 40.0 9.75 13.10
RIG 141205P00040500 P 12/05/14 40.5 11.10 13.60
RIG 141212C00021000 C 12/12/14 21.0 6.80 9.85
RIG 141212C00022500 C 12/12/14 22.5 4.90 8.50
RIG 141212C00023000 C 12/12/14 23.0 4.50 7.65
RIG 141212C00023500 C 12/12/14 23.5 4.05 7.65
RIG 141212C00024000 C 12/12/14 24.0 3.55 7.05
RIG 141212C00024500 C 12/12/14 24.5 3.15 6.40
RIG 141212C00025000 C 12/12/14 25.0 3.65 5.60
RIG 141212C00025500 C 12/12/14 25.5 3.15 5.40
RIG 141212C00026000 C 12/12/14 26.0 2.70 4.10
RIG 141212C00026500 C 12/12/14 26.5 2.87 3.70
RIG 141212C00027000 C 12/12/14 27.0 2.57 3.85
RIG 141212C00027500 C 12/12/14 27.5 2.19 2.96
RIG 141212C00028000 C 12/12/14 28.0 1.84 2.51
RIG 141212C00028500 C 12/12/14 28.5 1.40 2.21
RIG 141212C00029000 C 12/12/14 29.0 1.20 1.91
RIG 141212C00029500 C 12/12/14 29.5 1.00 1.69
RIG 141212C00030000 C 12/12/14 30.0 0.86 1.34
RIG 141212C00030500 C 12/12/14 30.5 0.41 1.14
RIG 141212C00031000 C 12/12/14 31.0 0.42 0.94
RIG 141212C00031500 C 12/12/14 31.5 0.21 0.86
RIG 141212C00032000 C 12/12/14 32.0 0.33 0.75
RIG 141212C00032500 C 12/12/14 32.5 0.17 0.66
RIG 141212C00033000 C 12/12/14 33.0 0.18 0.47
RIG 141212C00033500 C 12/12/14 33.5 0.05 0.53
RIG 141212C00034000 C 12/12/14 34.0 0.21 0.50
RIG 141212C00034500 C 12/12/14 34.5 0.07 0.50
RIG 141212C00035000 C 12/12/14 35.0 0.00 0.44
RIG 141212C00035500 C 12/12/14 35.5 0.00 0.50
RIG 141212C00036000 C 12/12/14 36.0 0.00 0.50
RIG 141212C00036500 C 12/12/14 36.5 0.00 0.50
RIG 141212C00037000 C 12/12/14 37.0 0.00 0.50
RIG 141212C00037500 C 12/12/14 37.5 0.00 0.50
RIG 141212C00038000 C 12/12/14 38.0 0.00 0.20
RIG 141212C00038500 C 12/12/14 38.5 0.00 0.50
RIG 141212C00039000 C 12/12/14 39.0 0.00 0.50
RIG 141212C00039500 C 12/12/14 39.5 0.00 0.50
RIG 141212P00021000 P 12/12/14 21.0 0.00 0.49
RIG 141212P00022500 P 12/12/14 22.5 0.12 0.50
RIG 141212P00023000 P 12/12/14 23.0 0.10 0.54
RIG 141212P00023500 P 12/12/14 23.5 0.15 0.72
RIG 141212P00024000 P 12/12/14 24.0 0.20 0.59
RIG 141212P00024500 P 12/12/14 24.5 0.28 1.04
RIG 141212P00025000 P 12/12/14 25.0 0.34 0.93
RIG 141212P00025500 P 12/12/14 25.5 0.47 1.25
RIG 141212P00026000 P 12/12/14 26.0 0.58 0.98
RIG 141212P00026500 P 12/12/14 26.5 0.76 1.50
RIG 141212P00027000 P 12/12/14 27.0 0.88 1.21
RIG 141212P00027500 P 12/12/14 27.5 1.04 1.40
RIG 141212P00028000 P 12/12/14 28.0 1.07 1.55
RIG 141212P00028500 P 12/12/14 28.5 1.28 1.77
RIG 141212P00029000 P 12/12/14 29.0 1.54 1.83
RIG 141212P00029500 P 12/12/14 29.5 1.85 2.49
RIG 141212P00030000 P 12/12/14 30.0 2.11 2.59
RIG 141212P00030500 P 12/12/14 30.5 2.37 3.10
RIG 141212P00031000 P 12/12/14 31.0 2.71 3.10
RIG 141212P00031500 P 12/12/14 31.5 3.10 4.35
RIG 141212P00032000 P 12/12/14 32.0 3.45 3.95
RIG 141212P00032500 P 12/12/14 32.5 3.85 5.30
RIG 141212P00033000 P 12/12/14 33.0 4.00 5.15
RIG 141212P00033500 P 12/12/14 33.5 4.70 5.65
RIG 141212P00034000 P 12/12/14 34.0 4.95 6.65
RIG 141212P00034500 P 12/12/14 34.5 4.85 7.80
RIG 141212P00035000 P 12/12/14 35.0 5.80 8.20
RIG 141212P00035500 P 12/12/14 35.5 5.65 8.80
RIG 141212P00036000 P 12/12/14 36.0 5.80 9.20
RIG 141212P00036500 P 12/12/14 36.5 6.30 9.60
RIG 141212P00037000 P 12/12/14 37.0 6.80 10.20
RIG 141212P00037500 P 12/12/14 37.5 7.25 10.60
RIG 141212P00038000 P 12/12/14 38.0 8.05 11.20
RIG 141212P00038500 P 12/12/14 38.5 8.25 11.60
RIG 141212P00039000 P 12/12/14 39.0 8.75 12.20
RIG 141212P00039500 P 12/12/14 39.5 9.70 11.20
RIG 141220C00018000 C 12/20/14 18.0 9.55 12.15
RIG 141220C00019000 C 12/20/14 19.0 8.45 12.00
RIG 141220C00020000 C 12/20/14 20.0 9.35 10.00
RIG 141220C00021000 C 12/20/14 21.0 6.45 9.80
RIG 141220C00022000 C 12/20/14 22.0 5.45 8.80
RIG 141220C00023000 C 12/20/14 23.0 6.35 7.40
RIG 141220C00024000 C 12/20/14 24.0 5.40 6.15
RIG 141220C00025000 C 12/20/14 25.0 4.45 5.10
RIG 141220C00026000 C 12/20/14 26.0 2.86 4.20
RIG 141220C00027000 C 12/20/14 27.0 2.81 3.35
RIG 141220C00028000 C 12/20/14 28.0 2.26 2.62
RIG 141220C00029000 C 12/20/14 29.0 1.64 2.00
RIG 141220C00030000 C 12/20/14 30.0 1.27 1.45
RIG 141220C00031000 C 12/20/14 31.0 0.84 1.07
RIG 141220C00032000 C 12/20/14 32.0 0.56 0.77
RIG 141220C00033000 C 12/20/14 33.0 0.32 0.54
RIG 141220C00034000 C 12/20/14 34.0 0.21 0.39
RIG 141220C00035000 C 12/20/14 35.0 0.13 0.30
RIG 141220C00036000 C 12/20/14 36.0 0.09 0.30
RIG 141220C00037000 C 12/20/14 37.0 0.06 0.29
RIG 141220C00038000 C 12/20/14 38.0 0.04 0.19
RIG 141220C00039000 C 12/20/14 39.0 0.03 0.36
RIG 141220C00040000 C 12/20/14 40.0 0.01 0.16
RIG 141220C00041000 C 12/20/14 41.0 0.00 0.14
RIG 141220C00042000 C 12/20/14 42.0 0.00 0.13
RIG 141220C00043000 C 12/20/14 43.0 0.00 0.45
RIG 141220C00044000 C 12/20/14 44.0 0.00 0.13
RIG 141220C00045000 C 12/20/14 45.0 0.00 0.09
RIG 141220P00018000 P 12/20/14 18.0 0.00 0.50
RIG 141220P00019000 P 12/20/14 19.0 0.00 0.25
RIG 141220P00020000 P 12/20/14 20.0 0.11 0.24
RIG 141220P00021000 P 12/20/14 21.0 0.10 0.50
RIG 141220P00022000 P 12/20/14 22.0 0.11 0.50
RIG 141220P00023000 P 12/20/14 23.0 0.23 0.51
RIG 141220P00024000 P 12/20/14 24.0 0.38 0.58
RIG 141220P00025000 P 12/20/14 25.0 0.54 0.70
RIG 141220P00026000 P 12/20/14 26.0 0.73 0.95
RIG 141220P00027000 P 12/20/14 27.0 0.98 1.09
RIG 141220P00028000 P 12/20/14 28.0 1.30 1.46
RIG 141220P00029000 P 12/20/14 29.0 1.72 1.87
RIG 141220P00030000 P 12/20/14 30.0 2.22 2.43
RIG 141220P00031000 P 12/20/14 31.0 2.82 3.05
RIG 141220P00032000 P 12/20/14 32.0 3.55 3.80
RIG 141220P00033000 P 12/20/14 33.0 4.35 4.95
RIG 141220P00034000 P 12/20/14 34.0 5.20 5.85
RIG 141220P00035000 P 12/20/14 35.0 6.10 6.70
RIG 141220P00036000 P 12/20/14 36.0 7.00 7.65
RIG 141220P00037000 P 12/20/14 37.0 7.95 8.60
RIG 141220P00038000 P 12/20/14 38.0 8.95 9.60
RIG 141220P00039000 P 12/20/14 39.0 9.75 10.90
RIG 141220P00040000 P 12/20/14 40.0 10.30 12.85
RIG 141220P00041000 P 12/20/14 41.0 11.90 12.50
RIG 141220P00042000 P 12/20/14 42.0 12.80 13.50
RIG 141220P00043000 P 12/20/14 43.0 13.25 15.85
RIG 141220P00044000 P 12/20/14 44.0 14.90 15.45
RIG 141220P00045000 P 12/20/14 45.0 15.90 16.45
RIG 150117C00015000 C 01/17/15 15.0 14.10 15.15
RIG 150117C00016000 C 01/17/15 16.0 13.30 15.95
RIG 150117C00017000 C 01/17/15 17.0 10.45 14.75
RIG 150117C00018000 C 01/17/15 18.0 11.35 12.00
RIG 150117C00019000 C 01/17/15 19.0 10.15 11.10
RIG 150117C00020000 C 01/17/15 20.0 9.40 10.00
RIG 150117C00021000 C 01/17/15 21.0 8.35 9.00
RIG 150117C00022000 C 01/17/15 22.0 5.95 8.80
RIG 150117C00023000 C 01/17/15 23.0 6.45 7.00
RIG 150117C00024000 C 01/17/15 24.0 5.20 6.15
RIG 150117C00025000 C 01/17/15 25.0 3.95 5.15
RIG 150117C00026000 C 01/17/15 26.0 3.75 4.30
RIG 150117C00027000 C 01/17/15 27.0 3.25 3.55
RIG 150117C00028000 C 01/17/15 28.0 2.65 2.85
RIG 150117C00029000 C 01/17/15 29.0 2.14 2.27
RIG 150117C00030000 C 01/17/15 30.0 1.59 1.83
RIG 150117C00031000 C 01/17/15 31.0 1.21 1.40
RIG 150117C00032000 C 01/17/15 32.0 0.99 1.05
RIG 150117C00033000 C 01/17/15 33.0 0.68 0.84
RIG 150117C00034000 C 01/17/15 34.0 0.48 0.62
RIG 150117C00035000 C 01/17/15 35.0 0.38 0.48
RIG 150117C00036000 C 01/17/15 36.0 0.30 0.38
RIG 150117C00037000 C 01/17/15 37.0 0.19 0.30
RIG 150117C00038000 C 01/17/15 38.0 0.18 0.23
RIG 150117C00039000 C 01/17/15 39.0 0.10 0.21
RIG 150117C00040000 C 01/17/15 40.0 0.11 0.15
RIG 150117C00041000 C 01/17/15 41.0 0.10 0.15
RIG 150117C00042000 C 01/17/15 42.0 0.04 0.15
RIG 150117C00043000 C 01/17/15 43.0 0.05 0.10
RIG 150117C00044000 C 01/17/15 44.0 0.02 0.14
RIG 150117C00045000 C 01/17/15 45.0 0.03 0.14
RIG 150117C00046000 C 01/17/15 46.0 0.02 0.13
RIG 150117C00047000 C 01/17/15 47.0 0.02 0.12
RIG 150117C00048000 C 01/17/15 48.0 0.00 0.12
RIG 150117C00049000 C 01/17/15 49.0 0.00 0.12
RIG 150117C00050000 C 01/17/15 50.0 0.00 0.05
RIG 150117C00052500 C 01/17/15 52.5 0.02 0.09
RIG 150117C00055000 C 01/17/15 55.0 0.00 0.04
RIG 150117C00057500 C 01/17/15 57.5 0.00 0.11
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.09
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.10
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.08
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.07
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.07
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.05
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.04
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.04
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 0.05 0.18
RIG 150117P00016000 P 01/17/15 16.0 0.04 0.17
RIG 150117P00017000 P 01/17/15 17.0 0.07 0.27
RIG 150117P00018000 P 01/17/15 18.0 0.09 0.24
RIG 150117P00019000 P 01/17/15 19.0 0.13 0.25
RIG 150117P00020000 P 01/17/15 20.0 0.22 0.31
RIG 150117P00021000 P 01/17/15 21.0 0.25 0.39
RIG 150117P00022000 P 01/17/15 22.0 0.36 0.48
RIG 150117P00023000 P 01/17/15 23.0 0.48 0.60
RIG 150117P00024000 P 01/17/15 24.0 0.62 0.76
RIG 150117P00025000 P 01/17/15 25.0 0.80 0.89
RIG 150117P00026000 P 01/17/15 26.0 1.03 1.10
RIG 150117P00027000 P 01/17/15 27.0 1.33 1.42
RIG 150117P00028000 P 01/17/15 28.0 1.68 1.79
RIG 150117P00029000 P 01/17/15 29.0 2.10 2.24
RIG 150117P00030000 P 01/17/15 30.0 2.65 2.77
RIG 150117P00031000 P 01/17/15 31.0 3.25 3.45
RIG 150117P00032000 P 01/17/15 32.0 3.90 4.10
RIG 150117P00033000 P 01/17/15 33.0 4.65 5.25
RIG 150117P00034000 P 01/17/15 34.0 5.45 6.25
RIG 150117P00035000 P 01/17/15 35.0 6.35 6.65
RIG 150117P00036000 P 01/17/15 36.0 7.25 7.70
RIG 150117P00037000 P 01/17/15 37.0 8.15 8.95
RIG 150117P00038000 P 01/17/15 38.0 9.00 9.75
RIG 150117P00039000 P 01/17/15 39.0 9.95 10.70
RIG 150117P00040000 P 01/17/15 40.0 11.05 11.80
RIG 150117P00041000 P 01/17/15 41.0 11.95 12.90
RIG 150117P00042000 P 01/17/15 42.0 12.90 13.80
RIG 150117P00043000 P 01/17/15 43.0 13.95 14.75
RIG 150117P00044000 P 01/17/15 44.0 14.90 15.90
RIG 150117P00045000 P 01/17/15 45.0 15.95 16.70
RIG 150117P00046000 P 01/17/15 46.0 16.90 17.75
RIG 150117P00047000 P 01/17/15 47.0 17.90 18.75
RIG 150117P00048000 P 01/17/15 48.0 18.90 19.75
RIG 150117P00049000 P 01/17/15 49.0 19.90 20.75
RIG 150117P00050000 P 01/17/15 50.0 20.90 21.75
RIG 150117P00052500 P 01/17/15 52.5 23.40 24.25
RIG 150117P00055000 P 01/17/15 55.0 25.80 26.35
RIG 150117P00057500 P 01/17/15 57.5 28.15 29.20
RIG 150117P00060000 P 01/17/15 60.0 30.75 31.50
RIG 150117P00062500 P 01/17/15 62.5 33.25 34.05
RIG 150117P00065000 P 01/17/15 65.0 35.85 36.50
RIG 150117P00067500 P 01/17/15 67.5 37.60 39.20
RIG 150117P00070000 P 01/17/15 70.0 40.70 42.85
RIG 150117P00075000 P 01/17/15 75.0 45.55 47.75
RIG 150117P00080000 P 01/17/15 80.0 49.30 53.25
RIG 150117P00085000 P 01/17/15 85.0 54.15 58.25
RIG 150117P00090000 P 01/17/15 90.0 59.65 63.35
RIG 150117P00095000 P 01/17/15 95.0 64.25 68.25
RIG 150220C00015000 C 02/20/15 15.0 13.85 15.00
RIG 150220C00016000 C 02/20/15 16.0 11.40 15.80
RIG 150220C00017000 C 02/20/15 17.0 10.35 14.70
RIG 150220C00018000 C 02/20/15 18.0 10.35 13.65
RIG 150220C00019000 C 02/20/15 19.0 10.35 12.60
RIG 150220C00020000 C 02/20/15 20.0 8.80 10.25
RIG 150220C00021000 C 02/20/15 21.0 8.40 8.95
RIG 150220C00022000 C 02/20/15 22.0 5.45 9.10
RIG 150220C00023000 C 02/20/15 23.0 6.50 7.05
RIG 150220C00024000 C 02/20/15 24.0 5.60 6.10
RIG 150220C00025000 C 02/20/15 25.0 4.75 5.35
RIG 150220C00026000 C 02/20/15 26.0 4.00 4.50
RIG 150220C00027000 C 02/20/15 27.0 3.50 3.80
RIG 150220C00028000 C 02/20/15 28.0 2.85 3.20
RIG 150220C00029000 C 02/20/15 29.0 2.42 2.65
RIG 150220C00030000 C 02/20/15 30.0 1.90 2.14
RIG 150220C00031000 C 02/20/15 31.0 1.51 1.75
RIG 150220C00032000 C 02/20/15 32.0 1.19 1.44
RIG 150220C00033000 C 02/20/15 33.0 0.93 1.15
RIG 150220C00034000 C 02/20/15 34.0 0.75 0.90
RIG 150220C00035000 C 02/20/15 35.0 0.59 0.75
RIG 150220C00036000 C 02/20/15 36.0 0.41 0.62
RIG 150220C00037000 C 02/20/15 37.0 0.33 0.50
RIG 150220C00038000 C 02/20/15 38.0 0.25 0.37
RIG 150220C00039000 C 02/20/15 39.0 0.19 0.36
RIG 150220C00040000 C 02/20/15 40.0 0.17 0.31
RIG 150220C00041000 C 02/20/15 41.0 0.10 0.28
RIG 150220C00042000 C 02/20/15 42.0 0.10 0.26
RIG 150220C00043000 C 02/20/15 43.0 0.09 0.24
RIG 150220C00044000 C 02/20/15 44.0 0.05 0.22
RIG 150220C00045000 C 02/20/15 45.0 0.06 0.21
RIG 150220C00046000 C 02/20/15 46.0 0.05 0.19
RIG 150220C00047000 C 02/20/15 47.0 0.04 0.19
RIG 150220C00048000 C 02/20/15 48.0 0.04 0.18
RIG 150220C00049000 C 02/20/15 49.0 0.02 0.17
RIG 150220C00050000 C 02/20/15 50.0 0.02 0.17
RIG 150220C00052500 C 02/20/15 52.5 0.01 0.16
RIG 150220C00055000 C 02/20/15 55.0 0.01 0.15
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.15
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.14
RIG 150220P00015000 P 02/20/15 15.0 0.02 0.19
RIG 150220P00016000 P 02/20/15 16.0 0.07 0.31
RIG 150220P00017000 P 02/20/15 17.0 0.00 0.49
RIG 150220P00018000 P 02/20/15 18.0 0.15 0.30
RIG 150220P00019000 P 02/20/15 19.0 0.21 0.37
RIG 150220P00020000 P 02/20/15 20.0 0.28 0.44
RIG 150220P00021000 P 02/20/15 21.0 0.23 0.62
RIG 150220P00022000 P 02/20/15 22.0 0.36 0.82
RIG 150220P00023000 P 02/20/15 23.0 0.52 0.91
RIG 150220P00024000 P 02/20/15 24.0 0.73 1.13
RIG 150220P00025000 P 02/20/15 25.0 1.13 1.25
RIG 150220P00026000 P 02/20/15 26.0 1.37 1.60
RIG 150220P00027000 P 02/20/15 27.0 1.75 2.00
RIG 150220P00028000 P 02/20/15 28.0 2.13 2.43
RIG 150220P00029000 P 02/20/15 29.0 2.57 2.78
RIG 150220P00030000 P 02/20/15 30.0 3.15 3.40
RIG 150220P00031000 P 02/20/15 31.0 3.70 4.00
RIG 150220P00032000 P 02/20/15 32.0 4.40 4.85
RIG 150220P00033000 P 02/20/15 33.0 5.15 5.60
RIG 150220P00034000 P 02/20/15 34.0 5.90 6.40
RIG 150220P00035000 P 02/20/15 35.0 6.65 7.25
RIG 150220P00036000 P 02/20/15 36.0 7.55 8.10
RIG 150220P00037000 P 02/20/15 37.0 8.45 9.00
RIG 150220P00038000 P 02/20/15 38.0 9.35 9.90
RIG 150220P00039000 P 02/20/15 39.0 10.25 10.85
RIG 150220P00040000 P 02/20/15 40.0 11.25 11.80
RIG 150220P00041000 P 02/20/15 41.0 12.20 12.75
RIG 150220P00042000 P 02/20/15 42.0 13.15 13.75
RIG 150220P00043000 P 02/20/15 43.0 14.10 14.75
RIG 150220P00044000 P 02/20/15 44.0 15.10 15.70
RIG 150220P00045000 P 02/20/15 45.0 16.10 16.70
RIG 150220P00046000 P 02/20/15 46.0 17.05 17.70
RIG 150220P00047000 P 02/20/15 47.0 18.05 18.70
RIG 150220P00048000 P 02/20/15 48.0 19.05 19.70
RIG 150220P00049000 P 02/20/15 49.0 20.05 20.85
RIG 150220P00050000 P 02/20/15 50.0 21.05 22.35
RIG 150220P00052500 P 02/20/15 52.5 23.50 24.35
RIG 150220P00055000 P 02/20/15 55.0 26.00 26.80
RIG 150220P00060000 P 02/20/15 60.0 31.00 31.80
RIG 150220P00065000 P 02/20/15 65.0 35.55 37.05
RIG 150515C00015000 C 05/15/15 15.0 14.10 15.15
RIG 150515C00016000 C 05/15/15 16.0 12.35 15.80
RIG 150515C00017000 C 05/15/15 17.0 11.35 14.80
RIG 150515C00018000 C 05/15/15 18.0 10.60 13.75
RIG 150515C00019000 C 05/15/15 19.0 10.35 10.95
RIG 150515C00020000 C 05/15/15 20.0 9.35 9.95
RIG 150515C00021000 C 05/15/15 21.0 8.40 9.00
RIG 150515C00022000 C 05/15/15 22.0 7.45 8.20
RIG 150515C00023000 C 05/15/15 23.0 7.00 7.20
RIG 150515C00024000 C 05/15/15 24.0 6.15 6.40
RIG 150515C00025000 C 05/15/15 25.0 5.40 5.65
RIG 150515C00026000 C 05/15/15 26.0 4.30 4.85
RIG 150515C00027000 C 05/15/15 27.0 3.70 4.25
RIG 150515C00028000 C 05/15/15 28.0 3.15 3.65
RIG 150515C00029000 C 05/15/15 29.0 2.57 3.15
RIG 150515C00030000 C 05/15/15 30.0 2.44 2.68
RIG 150515C00031000 C 05/15/15 31.0 1.86 2.30
RIG 150515C00032000 C 05/15/15 32.0 1.56 1.95
RIG 150515C00033000 C 05/15/15 33.0 1.40 1.65
RIG 150515C00034000 C 05/15/15 34.0 1.04 1.39
RIG 150515C00035000 C 05/15/15 35.0 0.95 1.19
RIG 150515C00036000 C 05/15/15 36.0 0.85 0.96
RIG 150515C00037000 C 05/15/15 37.0 0.49 0.85
RIG 150515C00038000 C 05/15/15 38.0 0.46 0.70
RIG 150515C00039000 C 05/15/15 39.0 0.40 0.63
RIG 150515C00040000 C 05/15/15 40.0 0.32 0.50
RIG 150515C00041000 C 05/15/15 41.0 0.25 0.57
RIG 150515C00042000 C 05/15/15 42.0 0.23 0.44
RIG 150515C00043000 C 05/15/15 43.0 0.19 0.39
RIG 150515C00044000 C 05/15/15 44.0 0.16 0.36
RIG 150515C00045000 C 05/15/15 45.0 0.13 0.32
RIG 150515C00046000 C 05/15/15 46.0 0.11 0.30
RIG 150515C00047000 C 05/15/15 47.0 0.10 0.28
RIG 150515C00048000 C 05/15/15 48.0 0.08 0.26
RIG 150515C00049000 C 05/15/15 49.0 0.07 0.25
RIG 150515C00050000 C 05/15/15 50.0 0.04 0.24
RIG 150515P00015000 P 05/15/15 15.0 0.14 0.35
RIG 150515P00016000 P 05/15/15 16.0 0.17 0.48
RIG 150515P00017000 P 05/15/15 17.0 0.27 0.46
RIG 150515P00018000 P 05/15/15 18.0 0.33 0.64
RIG 150515P00019000 P 05/15/15 19.0 0.50 0.66
RIG 150515P00020000 P 05/15/15 20.0 0.59 0.79
RIG 150515P00021000 P 05/15/15 21.0 0.75 0.95
RIG 150515P00022000 P 05/15/15 22.0 0.95 1.19
RIG 150515P00023000 P 05/15/15 23.0 1.28 1.40
RIG 150515P00024000 P 05/15/15 24.0 1.36 1.69
RIG 150515P00025000 P 05/15/15 25.0 1.74 2.01
RIG 150515P00026000 P 05/15/15 26.0 2.07 2.45
RIG 150515P00027000 P 05/15/15 27.0 2.45 2.80
RIG 150515P00028000 P 05/15/15 28.0 2.91 3.35
RIG 150515P00029000 P 05/15/15 29.0 3.40 3.85
RIG 150515P00030000 P 05/15/15 30.0 3.95 4.45
RIG 150515P00031000 P 05/15/15 31.0 4.55 5.25
RIG 150515P00032000 P 05/15/15 32.0 5.25 5.90
RIG 150515P00033000 P 05/15/15 33.0 5.95 6.45
RIG 150515P00034000 P 05/15/15 34.0 6.70 7.45
RIG 150515P00035000 P 05/15/15 35.0 7.45 7.95
RIG 150515P00036000 P 05/15/15 36.0 8.30 8.85
RIG 150515P00037000 P 05/15/15 37.0 7.90 9.95
RIG 150515P00038000 P 05/15/15 38.0 10.00 10.60
RIG 150515P00039000 P 05/15/15 39.0 10.90 11.50
RIG 150515P00040000 P 05/15/15 40.0 11.80 12.40
RIG 150515P00041000 P 05/15/15 41.0 12.80 13.35
RIG 150515P00042000 P 05/15/15 42.0 13.70 14.30
RIG 150515P00043000 P 05/15/15 43.0 14.65 15.25
RIG 150515P00044000 P 05/15/15 44.0 15.65 16.20
RIG 150515P00045000 P 05/15/15 45.0 16.60 17.15
RIG 150515P00046000 P 05/15/15 46.0 17.15 18.15
RIG 150515P00047000 P 05/15/15 47.0 18.55 19.30
RIG 150515P00048000 P 05/15/15 48.0 19.35 20.30
RIG 150515P00049000 P 05/15/15 49.0 20.30 21.30
RIG 150515P00050000 P 05/15/15 50.0 21.50 22.25
RIG 160115C00005000 C 01/15/16 5.0 22.30 26.80
RIG 160115C00008000 C 01/15/16 8.0 19.30 23.85
RIG 160115C00010000 C 01/15/16 10.0 17.20 21.70
RIG 160115C00013000 C 01/15/16 13.0 14.30 18.85
RIG 160115C00015000 C 01/15/16 15.0 12.30 16.85
RIG 160115C00018000 C 01/15/16 18.0 9.30 13.75
RIG 160115C00020000 C 01/15/16 20.0 9.80 11.80
RIG 160115C00023000 C 01/15/16 23.0 7.15 7.50
RIG 160115C00025000 C 01/15/16 25.0 5.80 6.15
RIG 160115C00028000 C 01/15/16 28.0 4.20 4.40
RIG 160115C00030000 C 01/15/16 30.0 3.20 3.55
RIG 160115C00033000 C 01/15/16 33.0 2.20 2.51
RIG 160115C00035000 C 01/15/16 35.0 1.69 2.00
RIG 160115C00038000 C 01/15/16 38.0 1.10 1.39
RIG 160115C00040000 C 01/15/16 40.0 0.95 1.11
RIG 160115C00043000 C 01/15/16 43.0 0.62 0.81
RIG 160115C00045000 C 01/15/16 45.0 0.55 0.66
RIG 160115C00047000 C 01/15/16 47.0 0.31 0.47
RIG 160115C00050000 C 01/15/16 50.0 0.29 0.40
RIG 160115C00052500 C 01/15/16 52.5 0.15 0.36
RIG 160115C00055000 C 01/15/16 55.0 0.10 0.30
RIG 160115C00057500 C 01/15/16 57.5 0.07 0.25
RIG 160115C00060000 C 01/15/16 60.0 0.05 0.22
RIG 160115C00062500 C 01/15/16 62.5 0.03 0.20
RIG 160115C00065000 C 01/15/16 65.0 0.05 0.16
RIG 160115C00070000 C 01/15/16 70.0 0.02 0.14
RIG 160115C00075000 C 01/15/16 75.0 0.01 0.11
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.11
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.09
RIG 160115P00005000 P 01/15/16 5.0 0.02 0.13
RIG 160115P00008000 P 01/15/16 8.0 0.09 0.26
RIG 160115P00010000 P 01/15/16 10.0 0.18 0.37
RIG 160115P00013000 P 01/15/16 13.0 0.40 0.61
RIG 160115P00015000 P 01/15/16 15.0 0.64 0.82
RIG 160115P00018000 P 01/15/16 18.0 1.19 1.35
RIG 160115P00020000 P 01/15/16 20.0 1.67 1.92
RIG 160115P00023000 P 01/15/16 23.0 2.63 2.93
RIG 160115P00025000 P 01/15/16 25.0 3.45 3.70
RIG 160115P00028000 P 01/15/16 28.0 4.90 5.20
RIG 160115P00030000 P 01/15/16 30.0 6.10 6.60
RIG 160115P00033000 P 01/15/16 33.0 8.10 8.70
RIG 160115P00035000 P 01/15/16 35.0 9.00 10.65
RIG 160115P00038000 P 01/15/16 38.0 12.05 12.60
RIG 160115P00040000 P 01/15/16 40.0 13.50 14.30
RIG 160115P00043000 P 01/15/16 43.0 15.35 17.10
RIG 160115P00045000 P 01/15/16 45.0 17.15 19.25
RIG 160115P00047000 P 01/15/16 47.0 19.20 22.50
RIG 160115P00050000 P 01/15/16 50.0 22.10 25.55
RIG 160115P00052500 P 01/15/16 52.5 24.00 27.95
RIG 160115P00055000 P 01/15/16 55.0 26.90 29.00
RIG 160115P00057500 P 01/15/16 57.5 29.25 32.85
RIG 160115P00060000 P 01/15/16 60.0 31.15 34.00
RIG 160115P00062500 P 01/15/16 62.5 34.25 37.75
RIG 160115P00065000 P 01/15/16 65.0 36.75 40.20
RIG 160115P00070000 P 01/15/16 70.0 41.00 45.45
RIG 160115P00075000 P 01/15/16 75.0 46.25 50.30
RIG 160115P00080000 P 01/15/16 80.0 51.00 55.35
RIG 160115P00085000 P 01/15/16 85.0 56.00 60.00
RIG 170120C00015000 C 01/20/17 15.0 14.80 16.80
RIG 170120C00018000 C 01/20/17 18.0 11.80 13.75
RIG 170120C00020000 C 01/20/17 20.0 9.80 11.35
RIG 170120C00023000 C 01/20/17 23.0 7.45 8.20
RIG 170120C00025000 C 01/20/17 25.0 6.30 7.20
RIG 170120C00027000 C 01/20/17 27.0 5.40 6.10
RIG 170120C00030000 C 01/20/17 30.0 4.00 4.90
RIG 170120C00032000 C 01/20/17 32.0 2.84 4.00
RIG 170120C00035000 C 01/20/17 35.0 2.50 3.20
RIG 170120C00037000 C 01/20/17 37.0 2.00 2.81
RIG 170120C00040000 C 01/20/17 40.0 1.50 2.26
RIG 170120C00042000 C 01/20/17 42.0 1.35 1.99
RIG 170120C00045000 C 01/20/17 45.0 0.99 1.45
RIG 170120P00015000 P 01/20/17 15.0 1.29 1.65
RIG 170120P00018000 P 01/20/17 18.0 2.11 2.71
RIG 170120P00020000 P 01/20/17 20.0 2.73 3.40
RIG 170120P00023000 P 01/20/17 23.0 3.95 4.45
RIG 170120P00025000 P 01/20/17 25.0 4.90 5.60
RIG 170120P00027000 P 01/20/17 27.0 5.95 7.25
RIG 170120P00030000 P 01/20/17 30.0 7.70 9.05
RIG 170120P00032000 P 01/20/17 32.0 9.00 10.70
RIG 170120P00035000 P 01/20/17 35.0 11.05 13.00
RIG 170120P00037000 P 01/20/17 37.0 12.55 14.65
RIG 170120P00040000 P 01/20/17 40.0 14.65 18.15
RIG 170120P00042000 P 01/20/17 42.0 16.45 19.90
RIG 170120P00045000 P 01/20/17 45.0 19.00 22.40

OPRA data is delayed 15 minutes.