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 (2015-02-06)Premium Content

Transocean Ltd (RIG)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150501C00007000 C 05/01/15 7.0 9.00 9.60
RIG 150501C00007500 C 05/01/15 7.5 8.35 9.90
RIG 150501C00008000 C 05/01/15 8.0 7.75 9.40
RIG 150501C00008500 C 05/01/15 8.5 7.25 8.90
RIG 150501C00009000 C 05/01/15 9.0 6.85 7.65
RIG 150501C00009500 C 05/01/15 9.5 6.35 7.15
RIG 150501C00010000 C 05/01/15 10.0 6.20 6.85
RIG 150501C00010500 C 05/01/15 10.5 5.70 6.35
RIG 150501C00011000 C 05/01/15 11.0 5.15 5.85
RIG 150501C00011500 C 05/01/15 11.5 4.65 5.35
RIG 150501C00012000 C 05/01/15 12.0 4.15 4.75
RIG 150501C00012500 C 05/01/15 12.5 3.70 4.25
RIG 150501C00013000 C 05/01/15 13.0 3.20 3.75
RIG 150501C00013500 C 05/01/15 13.5 2.74 3.25
RIG 150501C00014000 C 05/01/15 14.0 2.25 2.75
RIG 150501C00014500 C 05/01/15 14.5 1.77 2.08
RIG 150501C00015000 C 05/01/15 15.0 1.32 1.78
RIG 150501C00015500 C 05/01/15 15.5 0.92 1.09
RIG 150501C00016000 C 05/01/15 16.0 0.60 0.74
RIG 150501C00016500 C 05/01/15 16.5 0.35 0.47
RIG 150501C00017000 C 05/01/15 17.0 0.21 0.25
RIG 150501C00017500 C 05/01/15 17.5 0.09 0.15
RIG 150501C00018000 C 05/01/15 18.0 0.05 0.09
RIG 150501C00018500 C 05/01/15 18.5 0.02 0.09
RIG 150501C00019000 C 05/01/15 19.0 0.00 0.07
RIG 150501C00019500 C 05/01/15 19.5 0.01 0.05
RIG 150501C00020000 C 05/01/15 20.0 0.00 0.10
RIG 150501C00020500 C 05/01/15 20.5 0.00 0.13
RIG 150501C00021000 C 05/01/15 21.0 0.00 0.10
RIG 150501C00021500 C 05/01/15 21.5 0.00 0.13
RIG 150501C00022000 C 05/01/15 22.0 0.00 0.13
RIG 150501C00022500 C 05/01/15 22.5 0.00 0.13
RIG 150501C00023000 C 05/01/15 23.0 0.00 0.19
RIG 150501C00023500 C 05/01/15 23.5 0.00 0.50
RIG 150501C00024000 C 05/01/15 24.0 0.00 0.13
RIG 150501C00024500 C 05/01/15 24.5 0.00 0.50
RIG 150501C00025000 C 05/01/15 25.0 0.00 0.14
RIG 150501C00026000 C 05/01/15 26.0 0.00 0.50
RIG 150501P00007000 P 05/01/15 7.0 0.00 0.27
RIG 150501P00007500 P 05/01/15 7.5 0.00 0.50
RIG 150501P00008000 P 05/01/15 8.0 0.00 0.11
RIG 150501P00008500 P 05/01/15 8.5 0.00 0.50
RIG 150501P00009000 P 05/01/15 9.0 0.00 0.13
RIG 150501P00009500 P 05/01/15 9.5 0.00 0.13
RIG 150501P00010000 P 05/01/15 10.0 0.00 0.02
RIG 150501P00010500 P 05/01/15 10.5 0.00 0.08
RIG 150501P00011000 P 05/01/15 11.0 0.00 0.08
RIG 150501P00011500 P 05/01/15 11.5 0.00 0.13
RIG 150501P00012000 P 05/01/15 12.0 0.00 0.13
RIG 150501P00012500 P 05/01/15 12.5 0.00 0.13
RIG 150501P00013000 P 05/01/15 13.0 0.00 0.09
RIG 150501P00013500 P 05/01/15 13.5 0.01 0.13
RIG 150501P00014000 P 05/01/15 14.0 0.02 0.07
RIG 150501P00014500 P 05/01/15 14.5 0.05 0.08
RIG 150501P00015000 P 05/01/15 15.0 0.11 0.13
RIG 150501P00015500 P 05/01/15 15.5 0.20 0.22
RIG 150501P00016000 P 05/01/15 16.0 0.34 0.36
RIG 150501P00016500 P 05/01/15 16.5 0.57 0.63
RIG 150501P00017000 P 05/01/15 17.0 0.91 0.97
RIG 150501P00017500 P 05/01/15 17.5 1.24 1.35
RIG 150501P00018000 P 05/01/15 18.0 1.57 1.93
RIG 150501P00018500 P 05/01/15 18.5 2.02 2.33
RIG 150501P00019000 P 05/01/15 19.0 2.52 2.85
RIG 150501P00019500 P 05/01/15 19.5 3.00 3.40
RIG 150501P00020000 P 05/01/15 20.0 3.50 3.90
RIG 150501P00020500 P 05/01/15 20.5 4.00 4.40
RIG 150501P00021000 P 05/01/15 21.0 4.50 4.90
RIG 150501P00021500 P 05/01/15 21.5 5.00 5.40
RIG 150501P00022000 P 05/01/15 22.0 5.50 5.90
RIG 150501P00022500 P 05/01/15 22.5 6.00 6.40
RIG 150501P00023000 P 05/01/15 23.0 5.70 6.90
RIG 150501P00023500 P 05/01/15 23.5 6.20 7.40
RIG 150501P00024000 P 05/01/15 24.0 6.65 7.90
RIG 150501P00024500 P 05/01/15 24.5 7.00 8.55
RIG 150501P00025000 P 05/01/15 25.0 7.50 9.05
RIG 150501P00026000 P 05/01/15 26.0 8.70 9.90
RIG 150508C00007000 C 05/08/15 7.0 8.70 10.10
RIG 150508C00007500 C 05/08/15 7.5 7.15 10.70
RIG 150508C00008000 C 05/08/15 8.0 7.80 8.90
RIG 150508C00008500 C 05/08/15 8.5 6.60 9.30
RIG 150508C00009000 C 05/08/15 9.0 6.35 8.85
RIG 150508C00009500 C 05/08/15 9.5 6.60 7.40
RIG 150508C00010000 C 05/08/15 10.0 6.15 6.90
RIG 150508C00010500 C 05/08/15 10.5 5.65 6.40
RIG 150508C00011000 C 05/08/15 11.0 5.15 5.90
RIG 150508C00011500 C 05/08/15 11.5 4.65 5.40
RIG 150508C00012000 C 05/08/15 12.0 4.20 4.90
RIG 150508C00012500 C 05/08/15 12.5 3.65 4.40
RIG 150508C00013000 C 05/08/15 13.0 3.15 3.90
RIG 150508C00013500 C 05/08/15 13.5 2.70 3.35
RIG 150508C00014000 C 05/08/15 14.0 2.25 3.10
RIG 150508C00014500 C 05/08/15 14.5 1.82 2.12
RIG 150508C00015000 C 05/08/15 15.0 1.51 1.70
RIG 150508C00015500 C 05/08/15 15.5 1.16 1.37
RIG 150508C00016000 C 05/08/15 16.0 0.87 1.04
RIG 150508C00016500 C 05/08/15 16.5 0.62 0.75
RIG 150508C00017000 C 05/08/15 17.0 0.42 0.53
RIG 150508C00017500 C 05/08/15 17.5 0.27 0.37
RIG 150508C00018000 C 05/08/15 18.0 0.18 0.25
RIG 150508C00018500 C 05/08/15 18.5 0.11 0.23
RIG 150508C00019000 C 05/08/15 19.0 0.07 0.12
RIG 150508C00019500 C 05/08/15 19.5 0.05 0.12
RIG 150508C00020000 C 05/08/15 20.0 0.03 0.10
RIG 150508C00020500 C 05/08/15 20.5 0.02 0.15
RIG 150508C00021000 C 05/08/15 21.0 0.01 0.10
RIG 150508C00021500 C 05/08/15 21.5 0.01 0.18
RIG 150508C00022000 C 05/08/15 22.0 0.00 0.09
RIG 150508C00022500 C 05/08/15 22.5 0.00 0.10
RIG 150508C00023000 C 05/08/15 23.0 0.00 0.11
RIG 150508C00023500 C 05/08/15 23.5 0.00 0.19
RIG 150508C00024000 C 05/08/15 24.0 0.00 0.17
RIG 150508C00024500 C 05/08/15 24.5 0.00 0.26
RIG 150508C00025000 C 05/08/15 25.0 0.00 0.12
RIG 150508C00026000 C 05/08/15 26.0 0.00 0.50
RIG 150508P00007000 P 05/08/15 7.0 0.00 0.27
RIG 150508P00007500 P 05/08/15 7.5 0.00 0.50
RIG 150508P00008000 P 05/08/15 8.0 0.00 0.11
RIG 150508P00008500 P 05/08/15 8.5 0.00 0.50
RIG 150508P00009000 P 05/08/15 9.0 0.00 0.13
RIG 150508P00009500 P 05/08/15 9.5 0.00 0.08
RIG 150508P00010000 P 05/08/15 10.0 0.00 0.08
RIG 150508P00010500 P 05/08/15 10.5 0.00 0.03
RIG 150508P00011000 P 05/08/15 11.0 0.01 0.05
RIG 150508P00011500 P 05/08/15 11.5 0.00 0.50
RIG 150508P00012000 P 05/08/15 12.0 0.01 0.14
RIG 150508P00012500 P 05/08/15 12.5 0.04 0.21
RIG 150508P00013000 P 05/08/15 13.0 0.01 0.15
RIG 150508P00013500 P 05/08/15 13.5 0.01 0.23
RIG 150508P00014000 P 05/08/15 14.0 0.16 0.24
RIG 150508P00014500 P 05/08/15 14.5 0.24 0.29
RIG 150508P00015000 P 05/08/15 15.0 0.35 0.37
RIG 150508P00015500 P 05/08/15 15.5 0.49 0.56
RIG 150508P00016000 P 05/08/15 16.0 0.67 0.72
RIG 150508P00016500 P 05/08/15 16.5 0.92 0.97
RIG 150508P00017000 P 05/08/15 17.0 1.21 1.36
RIG 150508P00017500 P 05/08/15 17.5 1.53 1.72
RIG 150508P00018000 P 05/08/15 18.0 1.81 2.09
RIG 150508P00018500 P 05/08/15 18.5 1.98 2.66
RIG 150508P00019000 P 05/08/15 19.0 2.50 3.10
RIG 150508P00019500 P 05/08/15 19.5 2.45 3.55
RIG 150508P00020000 P 05/08/15 20.0 2.90 4.10
RIG 150508P00020500 P 05/08/15 20.5 3.35 4.60
RIG 150508P00021000 P 05/08/15 21.0 3.85 5.05
RIG 150508P00021500 P 05/08/15 21.5 4.35 5.55
RIG 150508P00022000 P 05/08/15 22.0 4.90 6.05
RIG 150508P00022500 P 05/08/15 22.5 5.30 6.55
RIG 150508P00023000 P 05/08/15 23.0 5.80 7.05
RIG 150508P00023500 P 05/08/15 23.5 6.30 7.55
RIG 150508P00024000 P 05/08/15 24.0 6.80 8.05
RIG 150508P00024500 P 05/08/15 24.5 7.30 8.55
RIG 150508P00025000 P 05/08/15 25.0 7.80 9.05
RIG 150508P00026000 P 05/08/15 26.0 8.75 10.05
RIG 150515C00007000 C 05/15/15 7.0 9.05 9.90
RIG 150515C00007500 C 05/15/15 7.5 8.30 9.85
RIG 150515C00008000 C 05/15/15 8.0 8.15 9.10
RIG 150515C00008500 C 05/15/15 8.5 7.40 8.95
RIG 150515C00009000 C 05/15/15 9.0 7.15 8.25
RIG 150515C00009500 C 05/15/15 9.5 6.60 7.90
RIG 150515C00010000 C 05/15/15 10.0 6.10 7.20
RIG 150515C00010500 C 05/15/15 10.5 5.60 6.70
RIG 150515C00011000 C 05/15/15 11.0 5.15 6.25
RIG 150515C00011500 C 05/15/15 11.5 4.65 5.70
RIG 150515C00012000 C 05/15/15 12.0 4.15 5.05
RIG 150515C00012500 C 05/15/15 12.5 3.65 4.75
RIG 150515C00013000 C 05/15/15 13.0 3.20 4.05
RIG 150515C00013500 C 05/15/15 13.5 2.77 3.35
RIG 150515C00014000 C 05/15/15 14.0 2.36 2.83
RIG 150515C00014500 C 05/15/15 14.5 1.96 2.39
RIG 150515C00015000 C 05/15/15 15.0 1.69 1.83
RIG 150515C00015500 C 05/15/15 15.5 1.26 1.49
RIG 150515C00016000 C 05/15/15 16.0 1.05 1.12
RIG 150515C00016500 C 05/15/15 16.5 0.78 0.86
RIG 150515C00017000 C 05/15/15 17.0 0.60 0.63
RIG 150515C00017500 C 05/15/15 17.5 0.37 0.47
RIG 150515C00018000 C 05/15/15 18.0 0.28 0.31
RIG 150515C00018500 C 05/15/15 18.5 0.18 0.23
RIG 150515C00019000 C 05/15/15 19.0 0.11 0.15
RIG 150515C00019500 C 05/15/15 19.5 0.07 0.16
RIG 150515C00020000 C 05/15/15 20.0 0.06 0.12
RIG 150515C00020500 C 05/15/15 20.5 0.03 0.12
RIG 150515C00021000 C 05/15/15 21.0 0.02 0.07
RIG 150515C00021500 C 05/15/15 21.5 0.01 0.09
RIG 150515C00022000 C 05/15/15 22.0 0.01 0.08
RIG 150515C00022500 C 05/15/15 22.5 0.00 0.07
RIG 150515C00023000 C 05/15/15 23.0 0.01 0.08
RIG 150515C00023500 C 05/15/15 23.5 0.00 0.09
RIG 150515C00024000 C 05/15/15 24.0 0.00 0.07
RIG 150515C00024500 C 05/15/15 24.5 0.00 0.09
RIG 150515C00025000 C 05/15/15 25.0 0.01 0.04
RIG 150515C00025500 C 05/15/15 25.5 0.00 0.08
RIG 150515C00026000 C 05/15/15 26.0 0.00 0.05
RIG 150515C00026500 C 05/15/15 26.5 0.00 0.09
RIG 150515C00027000 C 05/15/15 27.0 0.00 0.07
RIG 150515C00028000 C 05/15/15 28.0 0.00 0.06
RIG 150515C00029000 C 05/15/15 29.0 0.00 0.04
RIG 150515C00030000 C 05/15/15 30.0 0.00 0.01
RIG 150515C00031000 C 05/15/15 31.0 0.00 0.07
RIG 150515C00032000 C 05/15/15 32.0 0.00 0.13
RIG 150515C00033000 C 05/15/15 33.0 0.00 0.05
RIG 150515C00034000 C 05/15/15 34.0 0.00 0.07
RIG 150515C00035000 C 05/15/15 35.0 0.00 0.10
RIG 150515C00036000 C 05/15/15 36.0 0.00 0.13
RIG 150515C00037000 C 05/15/15 37.0 0.00 0.13
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.01
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.13
RIG 150515C00040000 C 05/15/15 40.0 0.00 0.02
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.02
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.13
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.13
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.13
RIG 150515C00045000 C 05/15/15 45.0 0.00 0.13
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.13
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.13
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.13
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.13
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.13
RIG 150515P00007000 P 05/15/15 7.0 0.00 0.13
RIG 150515P00007500 P 05/15/15 7.5 0.00 0.13
RIG 150515P00008000 P 05/15/15 8.0 0.00 0.04
RIG 150515P00008500 P 05/15/15 8.5 0.00 0.13
RIG 150515P00009000 P 05/15/15 9.0 0.00 0.07
RIG 150515P00009500 P 05/15/15 9.5 0.00 0.13
RIG 150515P00010000 P 05/15/15 10.0 0.00 0.06
RIG 150515P00010500 P 05/15/15 10.5 0.00 0.09
RIG 150515P00011000 P 05/15/15 11.0 0.01 0.08
RIG 150515P00011500 P 05/15/15 11.5 0.02 0.13
RIG 150515P00012000 P 05/15/15 12.0 0.06 0.09
RIG 150515P00012500 P 05/15/15 12.5 0.04 0.16
RIG 150515P00013000 P 05/15/15 13.0 0.13 0.17
RIG 150515P00013500 P 05/15/15 13.5 0.14 0.22
RIG 150515P00014000 P 05/15/15 14.0 0.26 0.30
RIG 150515P00014500 P 05/15/15 14.5 0.36 0.43
RIG 150515P00015000 P 05/15/15 15.0 0.50 0.51
RIG 150515P00015500 P 05/15/15 15.5 0.65 0.72
RIG 150515P00016000 P 05/15/15 16.0 0.83 0.92
RIG 150515P00016500 P 05/15/15 16.5 1.09 1.17
RIG 150515P00017000 P 05/15/15 17.0 1.38 1.50
RIG 150515P00017500 P 05/15/15 17.5 1.71 1.89
RIG 150515P00018000 P 05/15/15 18.0 2.07 2.19
RIG 150515P00018500 P 05/15/15 18.5 2.28 2.70
RIG 150515P00019000 P 05/15/15 19.0 2.49 3.15
RIG 150515P00019500 P 05/15/15 19.5 2.93 3.65
RIG 150515P00020000 P 05/15/15 20.0 3.45 4.00
RIG 150515P00020500 P 05/15/15 20.5 3.90 4.55
RIG 150515P00021000 P 05/15/15 21.0 4.45 5.05
RIG 150515P00021500 P 05/15/15 21.5 4.90 5.60
RIG 150515P00022000 P 05/15/15 22.0 5.40 6.05
RIG 150515P00022500 P 05/15/15 22.5 5.90 6.60
RIG 150515P00023000 P 05/15/15 23.0 6.40 7.05
RIG 150515P00023500 P 05/15/15 23.5 6.90 7.55
RIG 150515P00024000 P 05/15/15 24.0 7.45 8.05
RIG 150515P00024500 P 05/15/15 24.5 7.90 8.55
RIG 150515P00025000 P 05/15/15 25.0 8.45 9.05
RIG 150515P00025500 P 05/15/15 25.5 8.95 9.55
RIG 150515P00026000 P 05/15/15 26.0 9.50 10.05
RIG 150515P00026500 P 05/15/15 26.5 10.00 10.55
RIG 150515P00027000 P 05/15/15 27.0 10.50 11.05
RIG 150515P00028000 P 05/15/15 28.0 11.50 12.10
RIG 150515P00029000 P 05/15/15 29.0 12.50 13.10
RIG 150515P00030000 P 05/15/15 30.0 13.50 14.10
RIG 150515P00031000 P 05/15/15 31.0 14.50 15.10
RIG 150515P00032000 P 05/15/15 32.0 15.50 16.10
RIG 150515P00033000 P 05/15/15 33.0 16.50 17.10
RIG 150515P00034000 P 05/15/15 34.0 17.50 18.10
RIG 150515P00035000 P 05/15/15 35.0 18.50 19.10
RIG 150515P00036000 P 05/15/15 36.0 19.50 20.10
RIG 150515P00037000 P 05/15/15 37.0 20.50 21.15
RIG 150515P00038000 P 05/15/15 38.0 21.50 22.25
RIG 150515P00039000 P 05/15/15 39.0 22.50 23.20
RIG 150515P00040000 P 05/15/15 40.0 23.55 24.15
RIG 150515P00041000 P 05/15/15 41.0 24.10 25.25
RIG 150515P00042000 P 05/15/15 42.0 25.10 26.05
RIG 150515P00043000 P 05/15/15 43.0 26.10 27.05
RIG 150515P00044000 P 05/15/15 44.0 27.10 28.20
RIG 150515P00045000 P 05/15/15 45.0 28.10 29.05
RIG 150515P00046000 P 05/15/15 46.0 29.30 30.05
RIG 150515P00047000 P 05/15/15 47.0 30.10 31.25
RIG 150515P00048000 P 05/15/15 48.0 30.30 32.40
RIG 150515P00049000 P 05/15/15 49.0 31.35 33.25
RIG 150515P00050000 P 05/15/15 50.0 33.10 34.25
RIG 150522C00007000 C 05/22/15 7.0 8.55 11.15
RIG 150522C00007500 C 05/22/15 7.5 7.20 10.75
RIG 150522C00008000 C 05/22/15 8.0 6.60 10.15
RIG 150522C00008500 C 05/22/15 8.5 6.35 9.60
RIG 150522C00009000 C 05/22/15 9.0 6.40 8.40
RIG 150522C00009500 C 05/22/15 9.5 6.60 7.90
RIG 150522C00010000 C 05/22/15 10.0 6.15 7.40
RIG 150522C00010500 C 05/22/15 10.5 5.70 6.90
RIG 150522C00011000 C 05/22/15 11.0 5.20 6.40
RIG 150522C00011500 C 05/22/15 11.5 4.70 5.80
RIG 150522C00012000 C 05/22/15 12.0 4.20 5.30
RIG 150522C00012500 C 05/22/15 12.5 3.70 4.85
RIG 150522C00013000 C 05/22/15 13.0 3.25 4.35
RIG 150522C00013500 C 05/22/15 13.5 2.69 3.90
RIG 150522C00014000 C 05/22/15 14.0 2.30 3.45
RIG 150522C00014500 C 05/22/15 14.5 1.89 3.00
RIG 150522C00015000 C 05/22/15 15.0 1.61 2.39
RIG 150522C00015500 C 05/22/15 15.5 1.33 1.83
RIG 150522C00016000 C 05/22/15 16.0 1.09 1.21
RIG 150522C00016500 C 05/22/15 16.5 0.84 0.95
RIG 150522C00017000 C 05/22/15 17.0 0.62 0.73
RIG 150522C00017500 C 05/22/15 17.5 0.43 0.78
RIG 150522C00018000 C 05/22/15 18.0 0.31 0.51
RIG 150522C00018500 C 05/22/15 18.5 0.23 0.51
RIG 150522C00019000 C 05/22/15 19.0 0.17 0.32
RIG 150522C00019500 C 05/22/15 19.5 0.12 0.37
RIG 150522C00020000 C 05/22/15 20.0 0.08 0.19
RIG 150522C00020500 C 05/22/15 20.5 0.05 0.29
RIG 150522C00021000 C 05/22/15 21.0 0.03 0.33
RIG 150522C00021500 C 05/22/15 21.5 0.03 0.50
RIG 150522C00022000 C 05/22/15 22.0 0.01 0.32
RIG 150522C00022500 C 05/22/15 22.5 0.00 0.36
RIG 150522C00023000 C 05/22/15 23.0 0.00 0.27
RIG 150522C00023500 C 05/22/15 23.5 0.00 0.49
RIG 150522C00024000 C 05/22/15 24.0 0.00 0.17
RIG 150522C00024500 C 05/22/15 24.5 0.00 0.50
RIG 150522C00025000 C 05/22/15 25.0 0.00 0.20
RIG 150522P00007000 P 05/22/15 7.0 0.00 0.27
RIG 150522P00007500 P 05/22/15 7.5 0.00 0.50
RIG 150522P00008000 P 05/22/15 8.0 0.00 0.11
RIG 150522P00008500 P 05/22/15 8.5 0.00 0.50
RIG 150522P00009000 P 05/22/15 9.0 0.00 0.25
RIG 150522P00009500 P 05/22/15 9.5 0.01 0.17
RIG 150522P00010000 P 05/22/15 10.0 0.01 0.14
RIG 150522P00010500 P 05/22/15 10.5 0.02 0.19
RIG 150522P00011000 P 05/22/15 11.0 0.04 0.15
RIG 150522P00011500 P 05/22/15 11.5 0.01 0.34
RIG 150522P00012000 P 05/22/15 12.0 0.05 0.31
RIG 150522P00012500 P 05/22/15 12.5 0.04 0.23
RIG 150522P00013000 P 05/22/15 13.0 0.13 0.25
RIG 150522P00013500 P 05/22/15 13.5 0.05 0.33
RIG 150522P00014000 P 05/22/15 14.0 0.18 0.41
RIG 150522P00014500 P 05/22/15 14.5 0.38 0.52
RIG 150522P00015000 P 05/22/15 15.0 0.51 0.69
RIG 150522P00015500 P 05/22/15 15.5 0.74 0.88
RIG 150522P00016000 P 05/22/15 16.0 0.96 1.07
RIG 150522P00016500 P 05/22/15 16.5 1.24 1.38
RIG 150522P00017000 P 05/22/15 17.0 1.51 1.70
RIG 150522P00017500 P 05/22/15 17.5 1.79 2.06
RIG 150522P00018000 P 05/22/15 18.0 2.15 2.44
RIG 150522P00018500 P 05/22/15 18.5 2.01 2.95
RIG 150522P00019000 P 05/22/15 19.0 2.30 3.35
RIG 150522P00019500 P 05/22/15 19.5 2.75 3.80
RIG 150522P00020000 P 05/22/15 20.0 3.40 4.30
RIG 150522P00020500 P 05/22/15 20.5 3.90 4.85
RIG 150522P00021000 P 05/22/15 21.0 4.40 5.25
RIG 150522P00021500 P 05/22/15 21.5 4.60 5.70
RIG 150522P00022000 P 05/22/15 22.0 5.05 6.20
RIG 150522P00022500 P 05/22/15 22.5 5.50 6.75
RIG 150522P00023000 P 05/22/15 23.0 6.00 7.25
RIG 150522P00023500 P 05/22/15 23.5 6.50 7.75
RIG 150522P00024000 P 05/22/15 24.0 7.00 8.15
RIG 150522P00024500 P 05/22/15 24.5 7.45 8.65
RIG 150522P00025000 P 05/22/15 25.0 8.40 9.15
RIG 150529C00008000 C 05/29/15 8.0 8.20 9.25
RIG 150529C00008500 C 05/29/15 8.5 6.40 8.95
RIG 150529C00009000 C 05/29/15 9.0 6.95 8.40
RIG 150529C00009500 C 05/29/15 9.5 6.55 7.75
RIG 150529C00010000 C 05/29/15 10.0 6.20 7.40
RIG 150529C00010500 C 05/29/15 10.5 5.70 6.90
RIG 150529C00011000 C 05/29/15 11.0 5.15 6.40
RIG 150529C00011500 C 05/29/15 11.5 4.60 5.80
RIG 150529C00012000 C 05/29/15 12.0 4.15 5.30
RIG 150529C00012500 C 05/29/15 12.5 3.70 4.85
RIG 150529C00013000 C 05/29/15 13.0 3.25 4.35
RIG 150529C00013500 C 05/29/15 13.5 2.74 3.90
RIG 150529C00014000 C 05/29/15 14.0 2.31 3.45
RIG 150529C00014500 C 05/29/15 14.5 1.96 3.05
RIG 150529C00015000 C 05/29/15 15.0 1.64 2.39
RIG 150529C00015500 C 05/29/15 15.5 1.38 2.14
RIG 150529C00016000 C 05/29/15 16.0 1.13 1.53
RIG 150529C00016500 C 05/29/15 16.5 0.88 1.02
RIG 150529C00017000 C 05/29/15 17.0 0.66 0.83
RIG 150529C00017500 C 05/29/15 17.5 0.48 0.88
RIG 150529C00018000 C 05/29/15 18.0 0.34 0.75
RIG 150529C00018500 C 05/29/15 18.5 0.27 0.44
RIG 150529C00019000 C 05/29/15 19.0 0.21 0.39
RIG 150529C00019500 C 05/29/15 19.5 0.16 0.50
RIG 150529C00020000 C 05/29/15 20.0 0.11 0.30
RIG 150529C00020500 C 05/29/15 20.5 0.08 0.49
RIG 150529C00021000 C 05/29/15 21.0 0.05 0.33
RIG 150529C00021500 C 05/29/15 21.5 0.04 0.50
RIG 150529C00022000 C 05/29/15 22.0 0.03 0.31
RIG 150529C00022500 C 05/29/15 22.5 0.02 0.42
RIG 150529C00023000 C 05/29/15 23.0 0.01 0.33
RIG 150529C00023500 C 05/29/15 23.5 0.00 0.50
RIG 150529C00024000 C 05/29/15 24.0 0.00 0.22
RIG 150529C00024500 C 05/29/15 24.5 0.00 0.36
RIG 150529C00025000 C 05/29/15 25.0 0.00 0.19
RIG 150529P00008000 P 05/29/15 8.0 0.00 0.17
RIG 150529P00008500 P 05/29/15 8.5 0.01 0.27
RIG 150529P00009000 P 05/29/15 9.0 0.01 0.25
RIG 150529P00009500 P 05/29/15 9.5 0.02 0.15
RIG 150529P00010000 P 05/29/15 10.0 0.02 0.12
RIG 150529P00010500 P 05/29/15 10.5 0.05 0.37
RIG 150529P00011000 P 05/29/15 11.0 0.01 0.24
RIG 150529P00011500 P 05/29/15 11.5 0.02 0.31
RIG 150529P00012000 P 05/29/15 12.0 0.04 0.29
RIG 150529P00012500 P 05/29/15 12.5 0.10 0.32
RIG 150529P00013000 P 05/29/15 13.0 0.17 0.36
RIG 150529P00013500 P 05/29/15 13.5 0.12 0.43
RIG 150529P00014000 P 05/29/15 14.0 0.34 0.54
RIG 150529P00014500 P 05/29/15 14.5 0.36 0.70
RIG 150529P00015000 P 05/29/15 15.0 0.52 0.87
RIG 150529P00015500 P 05/29/15 15.5 0.80 1.05
RIG 150529P00016000 P 05/29/15 16.0 1.11 1.30
RIG 150529P00016500 P 05/29/15 16.5 1.34 1.51
RIG 150529P00017000 P 05/29/15 17.0 1.56 1.93
RIG 150529P00017500 P 05/29/15 17.5 1.84 2.26
RIG 150529P00018000 P 05/29/15 18.0 2.13 2.64
RIG 150529P00018500 P 05/29/15 18.5 2.09 3.10
RIG 150529P00019000 P 05/29/15 19.0 2.46 3.55
RIG 150529P00019500 P 05/29/15 19.5 2.90 4.05
RIG 150529P00020000 P 05/29/15 20.0 3.35 4.45
RIG 150529P00020500 P 05/29/15 20.5 3.80 5.00
RIG 150529P00021000 P 05/29/15 21.0 4.25 5.45
RIG 150529P00021500 P 05/29/15 21.5 4.75 6.00
RIG 150529P00022000 P 05/29/15 22.0 5.15 6.45
RIG 150529P00022500 P 05/29/15 22.5 5.60 6.90
RIG 150529P00023000 P 05/29/15 23.0 6.10 7.40
RIG 150529P00023500 P 05/29/15 23.5 6.60 7.95
RIG 150529P00024000 P 05/29/15 24.0 7.10 8.35
RIG 150529P00024500 P 05/29/15 24.5 7.60 8.90
RIG 150529P00025000 P 05/29/15 25.0 8.10 9.45
RIG 150605C00009000 C 06/05/15 9.0 7.05 8.25
RIG 150605C00010000 C 06/05/15 10.0 5.95 7.40
RIG 150605C00010500 C 06/05/15 10.5 5.45 6.90
RIG 150605C00011000 C 06/05/15 11.0 4.95 6.40
RIG 150605C00011500 C 06/05/15 11.5 4.50 5.80
RIG 150605C00012000 C 06/05/15 12.0 4.05 5.30
RIG 150605C00012500 C 06/05/15 12.5 3.60 4.85
RIG 150605C00013000 C 06/05/15 13.0 3.10 4.40
RIG 150605C00013500 C 06/05/15 13.5 2.80 3.95
RIG 150605C00014000 C 06/05/15 14.0 2.32 3.50
RIG 150605C00014500 C 06/05/15 14.5 2.07 3.10
RIG 150605C00015000 C 06/05/15 15.0 1.72 2.39
RIG 150605C00015500 C 06/05/15 15.5 1.45 2.21
RIG 150605C00016000 C 06/05/15 16.0 1.14 1.88
RIG 150605C00016500 C 06/05/15 16.5 0.92 1.48
RIG 150605C00017000 C 06/05/15 17.0 0.74 0.98
RIG 150605C00017500 C 06/05/15 17.5 0.56 0.93
RIG 150605C00018000 C 06/05/15 18.0 0.44 0.65
RIG 150605C00018500 C 06/05/15 18.5 0.33 0.76
RIG 150605C00019000 C 06/05/15 19.0 0.24 0.40
RIG 150605C00019500 C 06/05/15 19.5 0.08 0.54
RIG 150605C00020000 C 06/05/15 20.0 0.12 0.31
RIG 150605C00020500 C 06/05/15 20.5 0.10 0.38
RIG 150605C00021000 C 06/05/15 21.0 0.04 0.25
RIG 150605C00021500 C 06/05/15 21.5 0.05 0.38
RIG 150605C00022000 C 06/05/15 22.0 0.03 0.35
RIG 150605C00022500 C 06/05/15 22.5 0.02 0.50
RIG 150605C00023000 C 06/05/15 23.0 0.01 0.33
RIG 150605C00023500 C 06/05/15 23.5 0.01 0.50
RIG 150605C00024000 C 06/05/15 24.0 0.00 0.17
RIG 150605C00024500 C 06/05/15 24.5 0.00 0.34
RIG 150605C00025000 C 06/05/15 25.0 0.00 0.50
RIG 150605C00026000 C 06/05/15 26.0 0.00 0.50
RIG 150605P00009000 P 06/05/15 9.0 0.02 0.34
RIG 150605P00010000 P 06/05/15 10.0 0.01 0.17
RIG 150605P00010500 P 06/05/15 10.5 0.06 0.24
RIG 150605P00011000 P 06/05/15 11.0 0.07 0.25
RIG 150605P00011500 P 06/05/15 11.5 0.09 0.50
RIG 150605P00012000 P 06/05/15 12.0 0.13 0.50
RIG 150605P00012500 P 06/05/15 12.5 0.03 0.50
RIG 150605P00013000 P 06/05/15 13.0 0.11 0.53
RIG 150605P00013500 P 06/05/15 13.5 0.21 0.64
RIG 150605P00014000 P 06/05/15 14.0 0.35 0.68
RIG 150605P00014500 P 06/05/15 14.5 0.43 0.85
RIG 150605P00015000 P 06/05/15 15.0 0.59 1.00
RIG 150605P00015500 P 06/05/15 15.5 0.81 1.21
RIG 150605P00016000 P 06/05/15 16.0 1.15 1.46
RIG 150605P00016500 P 06/05/15 16.5 1.52 1.75
RIG 150605P00017000 P 06/05/15 17.0 1.82 2.06
RIG 150605P00017500 P 06/05/15 17.5 2.13 2.41
RIG 150605P00018000 P 06/05/15 18.0 2.48 2.77
RIG 150605P00018500 P 06/05/15 18.5 2.20 3.30
RIG 150605P00019000 P 06/05/15 19.0 2.61 3.70
RIG 150605P00019500 P 06/05/15 19.5 3.00 4.25
RIG 150605P00020000 P 06/05/15 20.0 3.45 4.65
RIG 150605P00020500 P 06/05/15 20.5 3.90 5.15
RIG 150605P00021000 P 06/05/15 21.0 4.35 5.60
RIG 150605P00021500 P 06/05/15 21.5 4.80 6.15
RIG 150605P00022000 P 06/05/15 22.0 5.20 6.60
RIG 150605P00022500 P 06/05/15 22.5 5.65 7.10
RIG 150605P00023000 P 06/05/15 23.0 6.15 7.60
RIG 150605P00023500 P 06/05/15 23.5 6.65 8.05
RIG 150605P00024000 P 06/05/15 24.0 7.15 8.60
RIG 150605P00024500 P 06/05/15 24.5 7.65 9.10
RIG 150605P00025000 P 06/05/15 25.0 8.15 9.55
RIG 150605P00026000 P 06/05/15 26.0 9.10 10.95
RIG 150619C00008000 C 06/19/15 8.0 8.20 9.25
RIG 150619C00009000 C 06/19/15 9.0 6.70 8.70
RIG 150619C00010000 C 06/19/15 10.0 6.20 7.20
RIG 150619C00011000 C 06/19/15 11.0 5.15 6.20
RIG 150619C00012000 C 06/19/15 12.0 4.20 5.20
RIG 150619C00013000 C 06/19/15 13.0 3.30 4.30
RIG 150619C00014000 C 06/19/15 14.0 2.57 3.25
RIG 150619C00015000 C 06/19/15 15.0 1.88 2.46
RIG 150619C00016000 C 06/19/15 16.0 1.32 1.79
RIG 150619C00017000 C 06/19/15 17.0 0.95 1.02
RIG 150619C00018000 C 06/19/15 18.0 0.61 0.65
RIG 150619C00019000 C 06/19/15 19.0 0.35 0.44
RIG 150619C00020000 C 06/19/15 20.0 0.21 0.32
RIG 150619C00021000 C 06/19/15 21.0 0.13 0.24
RIG 150619C00022000 C 06/19/15 22.0 0.08 0.19
RIG 150619C00023000 C 06/19/15 23.0 0.05 0.16
RIG 150619C00024000 C 06/19/15 24.0 0.03 0.13
RIG 150619C00025000 C 06/19/15 25.0 0.02 0.11
RIG 150619C00026000 C 06/19/15 26.0 0.01 0.10
RIG 150619C00027000 C 06/19/15 27.0 0.01 0.09
RIG 150619C00028000 C 06/19/15 28.0 0.00 0.09
RIG 150619P00008000 P 06/19/15 8.0 0.02 0.07
RIG 150619P00009000 P 06/19/15 9.0 0.01 0.20
RIG 150619P00010000 P 06/19/15 10.0 0.07 0.16
RIG 150619P00011000 P 06/19/15 11.0 0.20 0.27
RIG 150619P00012000 P 06/19/15 12.0 0.34 0.40
RIG 150619P00013000 P 06/19/15 13.0 0.50 0.56
RIG 150619P00014000 P 06/19/15 14.0 0.77 0.80
RIG 150619P00015000 P 06/19/15 15.0 0.91 1.14
RIG 150619P00016000 P 06/19/15 16.0 1.49 1.65
RIG 150619P00017000 P 06/19/15 17.0 1.81 2.24
RIG 150619P00018000 P 06/19/15 18.0 2.46 2.95
RIG 150619P00019000 P 06/19/15 19.0 3.05 3.85
RIG 150619P00020000 P 06/19/15 20.0 3.80 4.70
RIG 150619P00021000 P 06/19/15 21.0 4.70 5.60
RIG 150619P00022000 P 06/19/15 22.0 5.65 6.60
RIG 150619P00023000 P 06/19/15 23.0 6.60 7.55
RIG 150619P00024000 P 06/19/15 24.0 7.60 8.55
RIG 150619P00025000 P 06/19/15 25.0 8.40 9.55
RIG 150619P00026000 P 06/19/15 26.0 9.25 10.60
RIG 150619P00027000 P 06/19/15 27.0 10.30 11.60
RIG 150619P00028000 P 06/19/15 28.0 10.90 12.65
RIG 150821C00004000 C 08/21/15 4.0 12.00 13.70
RIG 150821C00005000 C 08/21/15 5.0 9.80 13.15
RIG 150821C00006000 C 08/21/15 6.0 9.05 11.95
RIG 150821C00007000 C 08/21/15 7.0 7.65 11.15
RIG 150821C00008000 C 08/21/15 8.0 7.85 9.60
RIG 150821C00009000 C 08/21/15 9.0 6.45 8.80
RIG 150821C00010000 C 08/21/15 10.0 5.85 7.00
RIG 150821C00011000 C 08/21/15 11.0 4.95 6.40
RIG 150821C00012000 C 08/21/15 12.0 4.30 5.40
RIG 150821C00013000 C 08/21/15 13.0 3.55 4.55
RIG 150821C00014000 C 08/21/15 14.0 2.86 3.65
RIG 150821C00015000 C 08/21/15 15.0 2.23 2.79
RIG 150821C00016000 C 08/21/15 16.0 1.81 2.03
RIG 150821C00017000 C 08/21/15 17.0 1.39 1.71
RIG 150821C00018000 C 08/21/15 18.0 1.01 1.15
RIG 150821C00019000 C 08/21/15 19.0 0.72 0.80
RIG 150821C00020000 C 08/21/15 20.0 0.55 0.65
RIG 150821C00021000 C 08/21/15 21.0 0.37 0.51
RIG 150821C00022000 C 08/21/15 22.0 0.27 0.49
RIG 150821C00023000 C 08/21/15 23.0 0.19 0.36
RIG 150821C00024000 C 08/21/15 24.0 0.12 0.29
RIG 150821C00025000 C 08/21/15 25.0 0.10 0.25
RIG 150821C00026000 C 08/21/15 26.0 0.04 0.26
RIG 150821C00027000 C 08/21/15 27.0 0.05 0.21
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.20
RIG 150821C00029000 C 08/21/15 29.0 0.01 0.18
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.14
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.15
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.14
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.13
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.12
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.11
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.11
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.05
RIG 150821P00004000 P 08/21/15 4.0 0.00 0.10
RIG 150821P00005000 P 08/21/15 5.0 0.00 0.12
RIG 150821P00006000 P 08/21/15 6.0 0.05 0.14
RIG 150821P00007000 P 08/21/15 7.0 0.04 0.18
RIG 150821P00008000 P 08/21/15 8.0 0.09 0.22
RIG 150821P00009000 P 08/21/15 9.0 0.20 0.33
RIG 150821P00010000 P 08/21/15 10.0 0.29 0.42
RIG 150821P00011000 P 08/21/15 11.0 0.40 0.61
RIG 150821P00012000 P 08/21/15 12.0 0.64 0.83
RIG 150821P00013000 P 08/21/15 13.0 0.87 1.15
RIG 150821P00014000 P 08/21/15 14.0 1.38 1.51
RIG 150821P00015000 P 08/21/15 15.0 1.58 1.95
RIG 150821P00016000 P 08/21/15 16.0 2.20 2.46
RIG 150821P00017000 P 08/21/15 17.0 2.80 3.10
RIG 150821P00018000 P 08/21/15 18.0 3.30 3.70
RIG 150821P00019000 P 08/21/15 19.0 3.95 4.50
RIG 150821P00020000 P 08/21/15 20.0 4.45 5.35
RIG 150821P00021000 P 08/21/15 21.0 5.50 6.20
RIG 150821P00022000 P 08/21/15 22.0 6.05 7.10
RIG 150821P00023000 P 08/21/15 23.0 6.95 8.05
RIG 150821P00024000 P 08/21/15 24.0 7.90 9.00
RIG 150821P00025000 P 08/21/15 25.0 8.90 10.00
RIG 150821P00026000 P 08/21/15 26.0 9.80 11.05
RIG 150821P00027000 P 08/21/15 27.0 10.50 12.00
RIG 150821P00028000 P 08/21/15 28.0 11.60 13.15
RIG 150821P00029000 P 08/21/15 29.0 12.65 14.10
RIG 150821P00030000 P 08/21/15 30.0 13.45 15.10
RIG 150821P00031000 P 08/21/15 31.0 14.60 16.00
RIG 150821P00032000 P 08/21/15 32.0 15.60 17.20
RIG 150821P00033000 P 08/21/15 33.0 16.60 18.05
RIG 150821P00034000 P 08/21/15 34.0 18.05 18.95
RIG 150821P00035000 P 08/21/15 35.0 18.65 20.00
RIG 150821P00036000 P 08/21/15 36.0 19.70 20.95
RIG 150821P00037000 P 08/21/15 37.0 20.75 22.00
RIG 151120C00003000 C 11/20/15 3.0 13.00 15.05
RIG 151120C00004000 C 11/20/15 4.0 10.90 14.15
RIG 151120C00005000 C 11/20/15 5.0 10.05 13.20
RIG 151120C00006000 C 11/20/15 6.0 9.05 12.20
RIG 151120C00007000 C 11/20/15 7.0 7.90 11.15
RIG 151120C00008000 C 11/20/15 8.0 7.65 9.65
RIG 151120C00009000 C 11/20/15 9.0 7.05 8.05
RIG 151120C00010000 C 11/20/15 10.0 6.15 7.15
RIG 151120C00011000 C 11/20/15 11.0 5.35 6.15
RIG 151120C00012000 C 11/20/15 12.0 4.55 5.30
RIG 151120C00013000 C 11/20/15 13.0 3.85 4.30
RIG 151120C00014000 C 11/20/15 14.0 3.10 3.80
RIG 151120C00015000 C 11/20/15 15.0 2.63 3.10
RIG 151120C00016000 C 11/20/15 16.0 2.15 2.52
RIG 151120C00017000 C 11/20/15 17.0 1.71 2.10
RIG 151120C00018000 C 11/20/15 18.0 1.34 1.61
RIG 151120C00019000 C 11/20/15 19.0 1.11 1.45
RIG 151120C00020000 C 11/20/15 20.0 0.90 1.20
RIG 151120C00021000 C 11/20/15 21.0 0.63 0.97
RIG 151120C00022000 C 11/20/15 22.0 0.51 0.79
RIG 151120C00023000 C 11/20/15 23.0 0.31 0.64
RIG 151120C00024000 C 11/20/15 24.0 0.29 0.53
RIG 151120C00025000 C 11/20/15 25.0 0.24 0.48
RIG 151120C00026000 C 11/20/15 26.0 0.18 0.41
RIG 151120C00027000 C 11/20/15 27.0 0.14 0.30
RIG 151120C00028000 C 11/20/15 28.0 0.14 0.31
RIG 151120C00029000 C 11/20/15 29.0 0.11 0.28
RIG 151120C00030000 C 11/20/15 30.0 0.08 0.26
RIG 151120C00031000 C 11/20/15 31.0 0.04 0.23
RIG 151120C00032000 C 11/20/15 32.0 0.05 0.22
RIG 151120C00033000 C 11/20/15 33.0 0.03 0.20
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.13
RIG 151120P00004000 P 11/20/15 4.0 0.00 0.16
RIG 151120P00005000 P 11/20/15 5.0 0.04 0.22
RIG 151120P00006000 P 11/20/15 6.0 0.11 0.29
RIG 151120P00007000 P 11/20/15 7.0 0.19 0.39
RIG 151120P00008000 P 11/20/15 8.0 0.31 0.51
RIG 151120P00009000 P 11/20/15 9.0 0.31 0.65
RIG 151120P00010000 P 11/20/15 10.0 0.51 0.85
RIG 151120P00011000 P 11/20/15 11.0 0.79 1.11
RIG 151120P00012000 P 11/20/15 12.0 1.33 1.38
RIG 151120P00013000 P 11/20/15 13.0 1.41 1.81
RIG 151120P00014000 P 11/20/15 14.0 1.89 2.24
RIG 151120P00015000 P 11/20/15 15.0 2.33 2.75
RIG 151120P00016000 P 11/20/15 16.0 3.05 3.30
RIG 151120P00017000 P 11/20/15 17.0 3.65 3.85
RIG 151120P00018000 P 11/20/15 18.0 3.90 4.60
RIG 151120P00019000 P 11/20/15 19.0 4.55 5.35
RIG 151120P00020000 P 11/20/15 20.0 5.35 6.10
RIG 151120P00021000 P 11/20/15 21.0 6.10 6.95
RIG 151120P00022000 P 11/20/15 22.0 6.95 7.80
RIG 151120P00023000 P 11/20/15 23.0 7.80 8.70
RIG 151120P00024000 P 11/20/15 24.0 8.75 9.60
RIG 151120P00025000 P 11/20/15 25.0 9.85 10.50
RIG 151120P00026000 P 11/20/15 26.0 10.50 11.45
RIG 151120P00027000 P 11/20/15 27.0 11.45 12.40
RIG 151120P00028000 P 11/20/15 28.0 12.40 13.35
RIG 151120P00029000 P 11/20/15 29.0 13.35 14.30
RIG 151120P00030000 P 11/20/15 30.0 14.35 15.30
RIG 151120P00031000 P 11/20/15 31.0 15.30 16.60
RIG 151120P00032000 P 11/20/15 32.0 16.25 17.65
RIG 151120P00033000 P 11/20/15 33.0 17.25 18.75
RIG 160115C00003000 C 01/15/16 3.0 11.65 14.80
RIG 160115C00004000 C 01/15/16 4.0 11.95 14.05
RIG 160115C00005000 C 01/15/16 5.0 10.95 13.05
RIG 160115C00006000 C 01/15/16 6.0 9.95 12.05
RIG 160115C00007000 C 01/15/16 7.0 8.95 11.05
RIG 160115C00008000 C 01/15/16 8.0 8.10 9.50
RIG 160115C00009000 C 01/15/16 9.0 7.10 8.05
RIG 160115C00010000 C 01/15/16 10.0 6.30 7.20
RIG 160115C00011000 C 01/15/16 11.0 5.35 6.25
RIG 160115C00012000 C 01/15/16 12.0 4.65 5.35
RIG 160115C00013000 C 01/15/16 13.0 3.95 4.25
RIG 160115C00014000 C 01/15/16 14.0 3.30 3.60
RIG 160115C00015000 C 01/15/16 15.0 2.80 3.05
RIG 160115C00016000 C 01/15/16 16.0 2.30 2.50
RIG 160115C00017000 C 01/15/16 17.0 1.94 2.05
RIG 160115C00018000 C 01/15/16 18.0 1.60 1.74
RIG 160115C00019000 C 01/15/16 19.0 1.31 1.40
RIG 160115C00020000 C 01/15/16 20.0 1.10 1.15
RIG 160115C00021000 C 01/15/16 21.0 0.88 1.03
RIG 160115C00022000 C 01/15/16 22.0 0.68 0.89
RIG 160115C00023000 C 01/15/16 23.0 0.58 0.67
RIG 160115C00024000 C 01/15/16 24.0 0.43 0.60
RIG 160115C00025000 C 01/15/16 25.0 0.41 0.47
RIG 160115C00026000 C 01/15/16 26.0 0.29 0.42
RIG 160115C00027000 C 01/15/16 27.0 0.21 0.35
RIG 160115C00028000 C 01/15/16 28.0 0.20 0.30
RIG 160115C00029000 C 01/15/16 29.0 0.17 0.26
RIG 160115C00030000 C 01/15/16 30.0 0.16 0.17
RIG 160115C00031000 C 01/15/16 31.0 0.11 0.20
RIG 160115C00032000 C 01/15/16 32.0 0.09 0.18
RIG 160115C00033000 C 01/15/16 33.0 0.08 0.16
RIG 160115C00034000 C 01/15/16 34.0 0.06 0.14
RIG 160115C00035000 C 01/15/16 35.0 0.06 0.12
RIG 160115C00036000 C 01/15/16 36.0 0.05 0.12
RIG 160115C00038000 C 01/15/16 38.0 0.03 0.11
RIG 160115C00040000 C 01/15/16 40.0 0.03 0.06
RIG 160115C00043000 C 01/15/16 43.0 0.01 0.06
RIG 160115C00045000 C 01/15/16 45.0 0.01 0.05
RIG 160115C00047000 C 01/15/16 47.0 0.02 0.07
RIG 160115C00050000 C 01/15/16 50.0 0.01 0.06
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.05
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.05
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.05
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.05
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.05
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.04
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.04
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.04
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.04
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.04
RIG 160115P00003000 P 01/15/16 3.0 0.03 0.12
RIG 160115P00004000 P 01/15/16 4.0 0.08 0.19
RIG 160115P00005000 P 01/15/16 5.0 0.14 0.26
RIG 160115P00006000 P 01/15/16 6.0 0.23 0.37
RIG 160115P00007000 P 01/15/16 7.0 0.36 0.51
RIG 160115P00008000 P 01/15/16 8.0 0.51 0.65
RIG 160115P00009000 P 01/15/16 9.0 0.70 0.83
RIG 160115P00010000 P 01/15/16 10.0 0.97 1.10
RIG 160115P00011000 P 01/15/16 11.0 1.25 1.40
RIG 160115P00012000 P 01/15/16 12.0 1.64 1.75
RIG 160115P00013000 P 01/15/16 13.0 2.02 2.15
RIG 160115P00014000 P 01/15/16 14.0 2.49 2.61
RIG 160115P00015000 P 01/15/16 15.0 3.00 3.10
RIG 160115P00016000 P 01/15/16 16.0 3.55 3.75
RIG 160115P00017000 P 01/15/16 17.0 4.15 4.40
RIG 160115P00018000 P 01/15/16 18.0 4.85 5.05
RIG 160115P00019000 P 01/15/16 19.0 5.55 5.85
RIG 160115P00020000 P 01/15/16 20.0 6.30 6.65
RIG 160115P00021000 P 01/15/16 21.0 7.10 7.45
RIG 160115P00022000 P 01/15/16 22.0 7.85 8.30
RIG 160115P00023000 P 01/15/16 23.0 8.50 9.15
RIG 160115P00024000 P 01/15/16 24.0 8.95 10.15
RIG 160115P00025000 P 01/15/16 25.0 9.90 11.00
RIG 160115P00026000 P 01/15/16 26.0 10.80 11.90
RIG 160115P00027000 P 01/15/16 27.0 11.75 12.90
RIG 160115P00028000 P 01/15/16 28.0 12.80 13.75
RIG 160115P00029000 P 01/15/16 29.0 13.40 14.80
RIG 160115P00030000 P 01/15/16 30.0 14.85 15.70
RIG 160115P00031000 P 01/15/16 31.0 15.35 16.75
RIG 160115P00032000 P 01/15/16 32.0 16.30 17.75
RIG 160115P00033000 P 01/15/16 33.0 17.80 18.70
RIG 160115P00034000 P 01/15/16 34.0 18.20 19.75
RIG 160115P00035000 P 01/15/16 35.0 19.85 20.65
RIG 160115P00036000 P 01/15/16 36.0 20.50 21.70
RIG 160115P00038000 P 01/15/16 38.0 22.55 23.60
RIG 160115P00040000 P 01/15/16 40.0 24.20 25.60
RIG 160115P00043000 P 01/15/16 43.0 27.20 28.60
RIG 160115P00045000 P 01/15/16 45.0 29.20 30.65
RIG 160115P00047000 P 01/15/16 47.0 31.20 32.60
RIG 160115P00050000 P 01/15/16 50.0 34.10 35.65
RIG 160115P00052500 P 01/15/16 52.5 36.65 38.05
RIG 160115P00055000 P 01/15/16 55.0 39.10 40.55
RIG 160115P00057500 P 01/15/16 57.5 41.35 43.15
RIG 160115P00060000 P 01/15/16 60.0 44.25 45.65
RIG 160115P00062500 P 01/15/16 62.5 46.30 48.05
RIG 160115P00065000 P 01/15/16 65.0 48.90 50.55
RIG 160115P00070000 P 01/15/16 70.0 53.75 55.75
RIG 160115P00075000 P 01/15/16 75.0 58.30 60.65
RIG 160115P00080000 P 01/15/16 80.0 63.70 65.70
RIG 160115P00085000 P 01/15/16 85.0 69.05 70.65
RIG 170120C00003000 C 01/20/17 3.0 12.30 15.50
RIG 170120C00005000 C 01/20/17 5.0 10.95 13.85
RIG 170120C00008000 C 01/20/17 8.0 7.90 10.00
RIG 170120C00010000 C 01/20/17 10.0 6.35 7.90
RIG 170120C00013000 C 01/20/17 13.0 4.60 5.40
RIG 170120C00015000 C 01/20/17 15.0 3.85 4.50
RIG 170120C00018000 C 01/20/17 18.0 2.75 3.35
RIG 170120C00020000 C 01/20/17 20.0 2.30 2.45
RIG 170120C00023000 C 01/20/17 23.0 1.58 1.85
RIG 170120C00025000 C 01/20/17 25.0 1.40 1.91
RIG 170120C00027000 C 01/20/17 27.0 0.95 1.25
RIG 170120C00030000 C 01/20/17 30.0 0.78 0.85
RIG 170120C00032000 C 01/20/17 32.0 0.40 0.91
RIG 170120C00035000 C 01/20/17 35.0 0.32 0.88
RIG 170120C00037000 C 01/20/17 37.0 0.26 0.72
RIG 170120C00040000 C 01/20/17 40.0 0.20 0.45
RIG 170120C00042000 C 01/20/17 42.0 0.15 0.54
RIG 170120C00045000 C 01/20/17 45.0 0.15 0.33
RIG 170120C00050000 C 01/20/17 50.0 0.10 0.34
RIG 170120P00003000 P 01/20/17 3.0 0.19 0.46
RIG 170120P00005000 P 01/20/17 5.0 0.53 0.75
RIG 170120P00008000 P 01/20/17 8.0 1.55 1.76
RIG 170120P00010000 P 01/20/17 10.0 2.35 2.50
RIG 170120P00013000 P 01/20/17 13.0 3.70 4.05
RIG 170120P00015000 P 01/20/17 15.0 4.65 5.15
RIG 170120P00018000 P 01/20/17 18.0 6.80 7.20
RIG 170120P00020000 P 01/20/17 20.0 8.05 8.50
RIG 170120P00023000 P 01/20/17 23.0 10.00 11.05
RIG 170120P00025000 P 01/20/17 25.0 11.40 12.75
RIG 170120P00027000 P 01/20/17 27.0 13.35 14.30
RIG 170120P00030000 P 01/20/17 30.0 15.60 17.15
RIG 170120P00032000 P 01/20/17 32.0 17.45 18.95
RIG 170120P00035000 P 01/20/17 35.0 20.65 21.90
RIG 170120P00037000 P 01/20/17 37.0 21.70 23.85
RIG 170120P00040000 P 01/20/17 40.0 24.45 26.50
RIG 170120P00042000 P 01/20/17 42.0 26.50 28.40
RIG 170120P00045000 P 01/20/17 45.0 29.40 31.35
RIG 170120P00050000 P 01/20/17 50.0 33.60 36.45

OPRA data is delayed 15 minutes.