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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-05)Premium Content

Transocean Ltd (RIG)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 160429C00002000 C 04/29/16 2.0 7.40 10.65
RIG 160429C00003000 C 04/29/16 3.0 6.40 8.50
RIG 160429C00003500 C 04/29/16 3.5 5.90 7.95
RIG 160429C00004000 C 04/29/16 4.0 6.80 7.60
RIG 160429C00004500 C 04/29/16 4.5 6.25 7.10
RIG 160429C00005000 C 04/29/16 5.0 5.80 6.60
RIG 160429C00005500 C 04/29/16 5.5 5.25 6.10
RIG 160429C00006000 C 04/29/16 6.0 4.80 5.60
RIG 160429C00006500 C 04/29/16 6.5 4.30 4.80
RIG 160429C00007000 C 04/29/16 7.0 3.80 4.40
RIG 160429C00007500 C 04/29/16 7.5 3.30 3.90
RIG 160429C00008000 C 04/29/16 8.0 2.84 3.30
RIG 160429C00008500 C 04/29/16 8.5 2.35 2.76
RIG 160429C00009000 C 04/29/16 9.0 1.96 2.36
RIG 160429C00009500 C 04/29/16 9.5 1.34 2.05
RIG 160429C00010000 C 04/29/16 10.0 0.98 1.36
RIG 160429C00010500 C 04/29/16 10.5 0.60 0.67
RIG 160429C00011000 C 04/29/16 11.0 0.22 0.27
RIG 160429C00011500 C 04/29/16 11.5 0.04 0.07
RIG 160429C00012000 C 04/29/16 12.0 0.00 0.02
RIG 160429C00012500 C 04/29/16 12.5 0.00 0.01
RIG 160429C00013000 C 04/29/16 13.0 0.00 0.02
RIG 160429C00013500 C 04/29/16 13.5 0.00 0.05
RIG 160429C00014000 C 04/29/16 14.0 0.00 0.05
RIG 160429C00014500 C 04/29/16 14.5 0.00 0.05
RIG 160429C00015000 C 04/29/16 15.0 0.00 0.05
RIG 160429C00015500 C 04/29/16 15.5 0.00 0.05
RIG 160429C00016000 C 04/29/16 16.0 0.00 0.05
RIG 160429C00016500 C 04/29/16 16.5 0.00 0.05
RIG 160429C00017000 C 04/29/16 17.0 0.00 0.05
RIG 160429C00017500 C 04/29/16 17.5 0.00 0.05
RIG 160429C00018000 C 04/29/16 18.0 0.00 0.05
RIG 160429C00018500 C 04/29/16 18.5 0.00 0.05
RIG 160429C00019000 C 04/29/16 19.0 0.00 0.05
RIG 160429C00019500 C 04/29/16 19.5 0.00 0.05
RIG 160429C00020000 C 04/29/16 20.0 0.00 0.05
RIG 160429C00020500 C 04/29/16 20.5 0.00 0.05
RIG 160429P00002000 P 04/29/16 2.0 0.00 0.05
RIG 160429P00003000 P 04/29/16 3.0 0.00 0.05
RIG 160429P00003500 P 04/29/16 3.5 0.00 0.13
RIG 160429P00004000 P 04/29/16 4.0 0.00 0.02
RIG 160429P00004500 P 04/29/16 4.5 0.00 0.05
RIG 160429P00005000 P 04/29/16 5.0 0.00 0.05
RIG 160429P00005500 P 04/29/16 5.5 0.00 0.05
RIG 160429P00006000 P 04/29/16 6.0 0.00 0.05
RIG 160429P00006500 P 04/29/16 6.5 0.00 0.05
RIG 160429P00007000 P 04/29/16 7.0 0.00 0.05
RIG 160429P00007500 P 04/29/16 7.5 0.00 0.05
RIG 160429P00008000 P 04/29/16 8.0 0.00 0.05
RIG 160429P00008500 P 04/29/16 8.5 0.00 0.05
RIG 160429P00009000 P 04/29/16 9.0 0.00 0.02
RIG 160429P00009500 P 04/29/16 9.5 0.00 0.02
RIG 160429P00010000 P 04/29/16 10.0 0.01 0.02
RIG 160429P00010500 P 04/29/16 10.5 0.02 0.03
RIG 160429P00011000 P 04/29/16 11.0 0.12 0.13
RIG 160429P00011500 P 04/29/16 11.5 0.42 0.47
RIG 160429P00012000 P 04/29/16 12.0 0.55 1.05
RIG 160429P00012500 P 04/29/16 12.5 0.95 1.45
RIG 160429P00013000 P 04/29/16 13.0 1.41 1.95
RIG 160429P00013500 P 04/29/16 13.5 1.92 2.45
RIG 160429P00014000 P 04/29/16 14.0 2.42 2.95
RIG 160429P00014500 P 04/29/16 14.5 2.90 3.45
RIG 160429P00015000 P 04/29/16 15.0 3.40 3.95
RIG 160429P00015500 P 04/29/16 15.5 3.90 4.55
RIG 160429P00016000 P 04/29/16 16.0 4.40 5.20
RIG 160429P00016500 P 04/29/16 16.5 4.85 5.70
RIG 160429P00017000 P 04/29/16 17.0 5.40 6.20
RIG 160429P00017500 P 04/29/16 17.5 5.90 6.55
RIG 160429P00018000 P 04/29/16 18.0 6.40 7.20
RIG 160429P00018500 P 04/29/16 18.5 6.90 7.55
RIG 160429P00019000 P 04/29/16 19.0 6.30 8.00
RIG 160429P00019500 P 04/29/16 19.5 6.80 8.50
RIG 160429P00020000 P 04/29/16 20.0 7.30 9.00
RIG 160429P00020500 P 04/29/16 20.5 7.80 9.50
RIG 160506C00002000 C 05/06/16 2.0 7.95 9.50
RIG 160506C00002500 C 05/06/16 2.5 6.90 9.00
RIG 160506C00003000 C 05/06/16 3.0 6.90 8.50
RIG 160506C00003500 C 05/06/16 3.5 6.35 7.95
RIG 160506C00004000 C 05/06/16 4.0 6.55 7.65
RIG 160506C00004500 C 05/06/16 4.5 6.10 7.15
RIG 160506C00005000 C 05/06/16 5.0 5.55 6.65
RIG 160506C00005500 C 05/06/16 5.5 5.30 6.20
RIG 160506C00006000 C 05/06/16 6.0 4.65 5.75
RIG 160506C00006500 C 05/06/16 6.5 4.30 5.15
RIG 160506C00007000 C 05/06/16 7.0 3.60 4.65
RIG 160506C00007500 C 05/06/16 7.5 3.30 4.15
RIG 160506C00008000 C 05/06/16 8.0 2.82 3.65
RIG 160506C00008500 C 05/06/16 8.5 2.33 3.15
RIG 160506C00009000 C 05/06/16 9.0 1.86 2.62
RIG 160506C00009500 C 05/06/16 9.5 1.53 1.83
RIG 160506C00010000 C 05/06/16 10.0 1.21 1.37
RIG 160506C00010500 C 05/06/16 10.5 0.85 0.91
RIG 160506C00011000 C 05/06/16 11.0 0.56 0.60
RIG 160506C00011500 C 05/06/16 11.5 0.34 0.38
RIG 160506C00012000 C 05/06/16 12.0 0.20 0.23
RIG 160506C00012500 C 05/06/16 12.5 0.11 0.13
RIG 160506C00013000 C 05/06/16 13.0 0.06 0.08
RIG 160506C00013500 C 05/06/16 13.5 0.03 0.05
RIG 160506C00014000 C 05/06/16 14.0 0.01 0.04
RIG 160506C00014500 C 05/06/16 14.5 0.00 0.03
RIG 160506C00015000 C 05/06/16 15.0 0.00 0.02
RIG 160506C00015500 C 05/06/16 15.5 0.00 0.02
RIG 160506C00016000 C 05/06/16 16.0 0.00 0.04
RIG 160506C00016500 C 05/06/16 16.5 0.00 0.05
RIG 160506C00017000 C 05/06/16 17.0 0.00 0.05
RIG 160506C00017500 C 05/06/16 17.5 0.00 0.05
RIG 160506C00018000 C 05/06/16 18.0 0.00 0.05
RIG 160506C00018500 C 05/06/16 18.5 0.00 0.05
RIG 160506C00019000 C 05/06/16 19.0 0.00 0.05
RIG 160506C00019500 C 05/06/16 19.5 0.00 0.05
RIG 160506C00020000 C 05/06/16 20.0 0.00 0.10
RIG 160506P00002000 P 05/06/16 2.0 0.00 0.13
RIG 160506P00002500 P 05/06/16 2.5 0.00 0.13
RIG 160506P00003000 P 05/06/16 3.0 0.00 0.05
RIG 160506P00003500 P 05/06/16 3.5 0.00 0.13
RIG 160506P00004000 P 05/06/16 4.0 0.00 0.10
RIG 160506P00004500 P 05/06/16 4.5 0.00 0.13
RIG 160506P00005000 P 05/06/16 5.0 0.00 0.13
RIG 160506P00005500 P 05/06/16 5.5 0.00 0.05
RIG 160506P00006000 P 05/06/16 6.0 0.00 0.10
RIG 160506P00006500 P 05/06/16 6.5 0.00 0.05
RIG 160506P00007000 P 05/06/16 7.0 0.00 0.05
RIG 160506P00007500 P 05/06/16 7.5 0.00 0.05
RIG 160506P00008000 P 05/06/16 8.0 0.00 0.02
RIG 160506P00008500 P 05/06/16 8.5 0.00 0.03
RIG 160506P00009000 P 05/06/16 9.0 0.02 0.05
RIG 160506P00009500 P 05/06/16 9.5 0.06 0.09
RIG 160506P00010000 P 05/06/16 10.0 0.15 0.16
RIG 160506P00010500 P 05/06/16 10.5 0.27 0.30
RIG 160506P00011000 P 05/06/16 11.0 0.47 0.50
RIG 160506P00011500 P 05/06/16 11.5 0.74 0.78
RIG 160506P00012000 P 05/06/16 12.0 1.09 1.15
RIG 160506P00012500 P 05/06/16 12.5 1.48 1.57
RIG 160506P00013000 P 05/06/16 13.0 1.60 2.12
RIG 160506P00013500 P 05/06/16 13.5 1.99 2.61
RIG 160506P00014000 P 05/06/16 14.0 2.46 3.10
RIG 160506P00014500 P 05/06/16 14.5 2.92 3.75
RIG 160506P00015000 P 05/06/16 15.0 3.40 4.25
RIG 160506P00015500 P 05/06/16 15.5 3.90 4.75
RIG 160506P00016000 P 05/06/16 16.0 4.40 5.25
RIG 160506P00016500 P 05/06/16 16.5 4.90 5.75
RIG 160506P00017000 P 05/06/16 17.0 5.40 6.10
RIG 160506P00017500 P 05/06/16 17.5 5.90 6.65
RIG 160506P00018000 P 05/06/16 18.0 6.40 7.10
RIG 160506P00018500 P 05/06/16 18.5 6.90 7.65
RIG 160506P00019000 P 05/06/16 19.0 7.30 8.10
RIG 160506P00019500 P 05/06/16 19.5 7.85 8.90
RIG 160506P00020000 P 05/06/16 20.0 8.40 9.10
RIG 160513C00001500 C 05/13/16 1.5 7.90 10.10
RIG 160513C00002000 C 05/13/16 2.0 7.40 9.50
RIG 160513C00002500 C 05/13/16 2.5 7.45 9.00
RIG 160513C00003000 C 05/13/16 3.0 6.40 9.75
RIG 160513C00003500 C 05/13/16 3.5 6.40 7.95
RIG 160513C00004000 C 05/13/16 4.0 6.55 7.75
RIG 160513C00004500 C 05/13/16 4.5 6.05 7.15
RIG 160513C00005000 C 05/13/16 5.0 5.55 6.70
RIG 160513C00005500 C 05/13/16 5.5 5.10 6.15
RIG 160513C00006000 C 05/13/16 6.0 4.35 5.65
RIG 160513C00006500 C 05/13/16 6.5 4.10 5.15
RIG 160513C00007000 C 05/13/16 7.0 3.80 4.65
RIG 160513C00007500 C 05/13/16 7.5 3.35 4.15
RIG 160513C00008000 C 05/13/16 8.0 2.82 3.70
RIG 160513C00008500 C 05/13/16 8.5 2.34 2.96
RIG 160513C00009000 C 05/13/16 9.0 1.89 2.68
RIG 160513C00009500 C 05/13/16 9.5 1.61 1.81
RIG 160513C00010000 C 05/13/16 10.0 1.30 1.40
RIG 160513C00010500 C 05/13/16 10.5 0.96 1.04
RIG 160513C00011000 C 05/13/16 11.0 0.69 0.73
RIG 160513C00011500 C 05/13/16 11.5 0.47 0.51
RIG 160513C00012000 C 05/13/16 12.0 0.31 0.35
RIG 160513C00012500 C 05/13/16 12.5 0.20 0.22
RIG 160513C00013000 C 05/13/16 13.0 0.12 0.15
RIG 160513C00013500 C 05/13/16 13.5 0.07 0.11
RIG 160513C00014000 C 05/13/16 14.0 0.04 0.08
RIG 160513C00014500 C 05/13/16 14.5 0.01 0.06
RIG 160513C00015000 C 05/13/16 15.0 0.00 0.05
RIG 160513C00015500 C 05/13/16 15.5 0.00 0.07
RIG 160513C00016000 C 05/13/16 16.0 0.00 0.07
RIG 160513C00016500 C 05/13/16 16.5 0.00 0.06
RIG 160513C00017000 C 05/13/16 17.0 0.00 0.06
RIG 160513C00017500 C 05/13/16 17.5 0.00 0.06
RIG 160513C00018000 C 05/13/16 18.0 0.00 0.05
RIG 160513C00018500 C 05/13/16 18.5 0.00 0.05
RIG 160513C00019000 C 05/13/16 19.0 0.00 0.05
RIG 160513C00019500 C 05/13/16 19.5 0.00 0.05
RIG 160513C00020000 C 05/13/16 20.0 0.00 0.05
RIG 160513P00001500 P 05/13/16 1.5 0.00 0.13
RIG 160513P00002000 P 05/13/16 2.0 0.00 0.14
RIG 160513P00002500 P 05/13/16 2.5 0.00 0.13
RIG 160513P00003000 P 05/13/16 3.0 0.00 0.13
RIG 160513P00003500 P 05/13/16 3.5 0.00 0.13
RIG 160513P00004000 P 05/13/16 4.0 0.00 0.10
RIG 160513P00004500 P 05/13/16 4.5 0.00 0.10
RIG 160513P00005000 P 05/13/16 5.0 0.00 0.12
RIG 160513P00005500 P 05/13/16 5.5 0.00 0.05
RIG 160513P00006000 P 05/13/16 6.0 0.00 0.05
RIG 160513P00006500 P 05/13/16 6.5 0.00 0.05
RIG 160513P00007000 P 05/13/16 7.0 0.00 0.06
RIG 160513P00007500 P 05/13/16 7.5 0.00 0.06
RIG 160513P00008000 P 05/13/16 8.0 0.01 0.05
RIG 160513P00008500 P 05/13/16 8.5 0.03 0.07
RIG 160513P00009000 P 05/13/16 9.0 0.06 0.11
RIG 160513P00009500 P 05/13/16 9.5 0.13 0.17
RIG 160513P00010000 P 05/13/16 10.0 0.24 0.27
RIG 160513P00010500 P 05/13/16 10.5 0.37 0.46
RIG 160513P00011000 P 05/13/16 11.0 0.61 0.66
RIG 160513P00011500 P 05/13/16 11.5 0.85 0.98
RIG 160513P00012000 P 05/13/16 12.0 1.19 1.28
RIG 160513P00012500 P 05/13/16 12.5 1.51 1.68
RIG 160513P00013000 P 05/13/16 13.0 1.66 2.11
RIG 160513P00013500 P 05/13/16 13.5 2.11 2.66
RIG 160513P00014000 P 05/13/16 14.0 2.53 3.20
RIG 160513P00014500 P 05/13/16 14.5 2.95 3.65
RIG 160513P00015000 P 05/13/16 15.0 3.45 4.15
RIG 160513P00015500 P 05/13/16 15.5 3.95 4.75
RIG 160513P00016000 P 05/13/16 16.0 4.40 5.25
RIG 160513P00016500 P 05/13/16 16.5 4.85 5.75
RIG 160513P00017000 P 05/13/16 17.0 5.40 6.25
RIG 160513P00017500 P 05/13/16 17.5 5.90 6.60
RIG 160513P00018000 P 05/13/16 18.0 6.35 7.10
RIG 160513P00018500 P 05/13/16 18.5 6.90 7.60
RIG 160513P00019000 P 05/13/16 19.0 7.40 8.15
RIG 160513P00019500 P 05/13/16 19.5 7.85 8.70
RIG 160513P00020000 P 05/13/16 20.0 8.40 9.15
RIG 160520C00001500 C 05/20/16 1.5 9.05 10.10
RIG 160520C00002000 C 05/20/16 2.0 8.55 9.60
RIG 160520C00002500 C 05/20/16 2.5 8.05 9.10
RIG 160520C00003000 C 05/20/16 3.0 7.55 8.60
RIG 160520C00003500 C 05/20/16 3.5 7.05 8.10
RIG 160520C00004000 C 05/20/16 4.0 6.80 7.60
RIG 160520C00004500 C 05/20/16 4.5 6.30 7.10
RIG 160520C00005000 C 05/20/16 5.0 5.80 6.60
RIG 160520C00005500 C 05/20/16 5.5 5.30 6.10
RIG 160520C00006000 C 05/20/16 6.0 4.85 5.40
RIG 160520C00006500 C 05/20/16 6.5 4.35 5.10
RIG 160520C00007000 C 05/20/16 7.0 3.85 4.60
RIG 160520C00007500 C 05/20/16 7.5 3.30 4.10
RIG 160520C00008000 C 05/20/16 8.0 3.00 3.60
RIG 160520C00008500 C 05/20/16 8.5 2.41 3.15
RIG 160520C00009000 C 05/20/16 9.0 2.18 2.42
RIG 160520C00009500 C 05/20/16 9.5 1.77 1.83
RIG 160520C00010000 C 05/20/16 10.0 1.40 1.46
RIG 160520C00010500 C 05/20/16 10.5 1.08 1.12
RIG 160520C00011000 C 05/20/16 11.0 0.80 0.84
RIG 160520C00011500 C 05/20/16 11.5 0.58 0.61
RIG 160520C00012000 C 05/20/16 12.0 0.41 0.44
RIG 160520C00012500 C 05/20/16 12.5 0.28 0.31
RIG 160520C00013000 C 05/20/16 13.0 0.19 0.22
RIG 160520C00013500 C 05/20/16 13.5 0.13 0.15
RIG 160520C00014000 C 05/20/16 14.0 0.09 0.11
RIG 160520C00014500 C 05/20/16 14.5 0.06 0.07
RIG 160520C00015000 C 05/20/16 15.0 0.04 0.06
RIG 160520C00015500 C 05/20/16 15.5 0.03 0.05
RIG 160520C00016000 C 05/20/16 16.0 0.02 0.04
RIG 160520C00016500 C 05/20/16 16.5 0.01 0.03
RIG 160520C00017000 C 05/20/16 17.0 0.02 0.03
RIG 160520C00017500 C 05/20/16 17.5 0.00 0.03
RIG 160520C00018000 C 05/20/16 18.0 0.00 0.03
RIG 160520C00018500 C 05/20/16 18.5 0.00 0.03
RIG 160520C00019000 C 05/20/16 19.0 0.00 0.05
RIG 160520C00019500 C 05/20/16 19.5 0.00 0.06
RIG 160520C00020000 C 05/20/16 20.0 0.00 0.05
RIG 160520C00021000 C 05/20/16 21.0 0.00 0.05
RIG 160520C00022000 C 05/20/16 22.0 0.00 0.05
RIG 160520C00023000 C 05/20/16 23.0 0.00 0.05
RIG 160520C00024000 C 05/20/16 24.0 0.00 0.05
RIG 160520C00025000 C 05/20/16 25.0 0.00 0.05
RIG 160520C00026000 C 05/20/16 26.0 0.00 0.05
RIG 160520C00027000 C 05/20/16 27.0 0.00 0.05
RIG 160520C00028000 C 05/20/16 28.0 0.00 0.05
RIG 160520C00029000 C 05/20/16 29.0 0.00 0.05
RIG 160520C00030000 C 05/20/16 30.0 0.00 0.05
RIG 160520C00031000 C 05/20/16 31.0 0.00 0.05
RIG 160520P00001500 P 05/20/16 1.5 0.00 0.05
RIG 160520P00002000 P 05/20/16 2.0 0.00 0.05
RIG 160520P00002500 P 05/20/16 2.5 0.00 0.05
RIG 160520P00003000 P 05/20/16 3.0 0.00 0.05
RIG 160520P00003500 P 05/20/16 3.5 0.00 0.05
RIG 160520P00004000 P 05/20/16 4.0 0.00 0.01
RIG 160520P00004500 P 05/20/16 4.5 0.00 0.05
RIG 160520P00005000 P 05/20/16 5.0 0.00 0.01
RIG 160520P00005500 P 05/20/16 5.5 0.00 0.05
RIG 160520P00006000 P 05/20/16 6.0 0.00 0.03
RIG 160520P00006500 P 05/20/16 6.5 0.00 0.02
RIG 160520P00007000 P 05/20/16 7.0 0.01 0.03
RIG 160520P00007500 P 05/20/16 7.5 0.02 0.04
RIG 160520P00008000 P 05/20/16 8.0 0.05 0.07
RIG 160520P00008500 P 05/20/16 8.5 0.08 0.10
RIG 160520P00009000 P 05/20/16 9.0 0.14 0.15
RIG 160520P00009500 P 05/20/16 9.5 0.22 0.24
RIG 160520P00010000 P 05/20/16 10.0 0.34 0.37
RIG 160520P00010500 P 05/20/16 10.5 0.51 0.54
RIG 160520P00011000 P 05/20/16 11.0 0.73 0.76
RIG 160520P00011500 P 05/20/16 11.5 1.01 1.04
RIG 160520P00012000 P 05/20/16 12.0 1.33 1.37
RIG 160520P00012500 P 05/20/16 12.5 1.68 1.76
RIG 160520P00013000 P 05/20/16 13.0 2.00 2.23
RIG 160520P00013500 P 05/20/16 13.5 2.54 2.70
RIG 160520P00014000 P 05/20/16 14.0 2.79 3.20
RIG 160520P00014500 P 05/20/16 14.5 3.05 3.65
RIG 160520P00015000 P 05/20/16 15.0 3.75 4.15
RIG 160520P00015500 P 05/20/16 15.5 4.00 4.65
RIG 160520P00016000 P 05/20/16 16.0 4.50 5.25
RIG 160520P00016500 P 05/20/16 16.5 5.00 5.75
RIG 160520P00017000 P 05/20/16 17.0 5.45 6.10
RIG 160520P00017500 P 05/20/16 17.5 5.95 6.75
RIG 160520P00018000 P 05/20/16 18.0 6.50 7.20
RIG 160520P00018500 P 05/20/16 18.5 6.95 7.75
RIG 160520P00019000 P 05/20/16 19.0 7.45 8.20
RIG 160520P00019500 P 05/20/16 19.5 7.95 8.75
RIG 160520P00020000 P 05/20/16 20.0 8.45 9.10
RIG 160520P00021000 P 05/20/16 21.0 9.45 10.25
RIG 160520P00022000 P 05/20/16 22.0 10.45 11.35
RIG 160520P00023000 P 05/20/16 23.0 11.45 12.35
RIG 160520P00024000 P 05/20/16 24.0 12.45 13.25
RIG 160520P00025000 P 05/20/16 25.0 13.45 14.25
RIG 160520P00026000 P 05/20/16 26.0 14.45 15.25
RIG 160520P00027000 P 05/20/16 27.0 15.45 16.25
RIG 160520P00028000 P 05/20/16 28.0 16.45 17.25
RIG 160520P00029000 P 05/20/16 29.0 17.30 18.20
RIG 160520P00030000 P 05/20/16 30.0 18.45 19.20
RIG 160520P00031000 P 05/20/16 31.0 19.45 20.10
RIG 160527C00001000 C 05/27/16 1.0 9.55 10.90
RIG 160527C00001500 C 05/27/16 1.5 7.90 11.65
RIG 160527C00002000 C 05/27/16 2.0 7.40 11.15
RIG 160527C00002500 C 05/27/16 2.5 7.15 9.65
RIG 160527C00003000 C 05/27/16 3.0 6.80 8.80
RIG 160527C00003500 C 05/27/16 3.5 7.05 8.70
RIG 160527C00004000 C 05/27/16 4.0 6.55 7.75
RIG 160527C00004500 C 05/27/16 4.5 6.10 7.30
RIG 160527C00005000 C 05/27/16 5.0 5.55 6.75
RIG 160527C00005500 C 05/27/16 5.5 5.05 6.25
RIG 160527C00006000 C 05/27/16 6.0 4.75 5.75
RIG 160527C00006500 C 05/27/16 6.5 4.30 5.25
RIG 160527C00007000 C 05/27/16 7.0 3.85 4.70
RIG 160527C00007500 C 05/27/16 7.5 3.30 4.25
RIG 160527C00008000 C 05/27/16 8.0 2.88 3.75
RIG 160527C00008500 C 05/27/16 8.5 2.43 3.25
RIG 160527C00009000 C 05/27/16 9.0 2.06 2.66
RIG 160527C00009500 C 05/27/16 9.5 1.72 2.13
RIG 160527C00010000 C 05/27/16 10.0 1.39 1.87
RIG 160527C00010500 C 05/27/16 10.5 1.10 1.27
RIG 160527C00011000 C 05/27/16 11.0 0.88 0.93
RIG 160527C00011500 C 05/27/16 11.5 0.66 0.70
RIG 160527C00012000 C 05/27/16 12.0 0.48 0.54
RIG 160527C00012500 C 05/27/16 12.5 0.35 0.38
RIG 160527C00013000 C 05/27/16 13.0 0.25 0.28
RIG 160527C00013500 C 05/27/16 13.5 0.16 0.22
RIG 160527C00014000 C 05/27/16 14.0 0.10 0.21
RIG 160527C00014500 C 05/27/16 14.5 0.06 0.16
RIG 160527C00015000 C 05/27/16 15.0 0.03 0.12
RIG 160527C00015500 C 05/27/16 15.5 0.02 0.10
RIG 160527C00016000 C 05/27/16 16.0 0.01 0.09
RIG 160527C00016500 C 05/27/16 16.5 0.00 0.08
RIG 160527C00017000 C 05/27/16 17.0 0.00 0.07
RIG 160527C00017500 C 05/27/16 17.5 0.00 0.07
RIG 160527C00018000 C 05/27/16 18.0 0.00 0.06
RIG 160527C00018500 C 05/27/16 18.5 0.00 0.06
RIG 160527C00019000 C 05/27/16 19.0 0.00 0.06
RIG 160527C00019500 C 05/27/16 19.5 0.00 0.06
RIG 160527C00020000 C 05/27/16 20.0 0.00 0.05
RIG 160527P00001000 P 05/27/16 1.0 0.00 0.05
RIG 160527P00001500 P 05/27/16 1.5 0.00 0.13
RIG 160527P00002000 P 05/27/16 2.0 0.00 0.13
RIG 160527P00002500 P 05/27/16 2.5 0.00 0.10
RIG 160527P00003000 P 05/27/16 3.0 0.00 0.10
RIG 160527P00003500 P 05/27/16 3.5 0.00 0.10
RIG 160527P00004000 P 05/27/16 4.0 0.00 0.10
RIG 160527P00004500 P 05/27/16 4.5 0.00 0.05
RIG 160527P00005000 P 05/27/16 5.0 0.00 0.10
RIG 160527P00005500 P 05/27/16 5.5 0.00 0.10
RIG 160527P00006000 P 05/27/16 6.0 0.00 0.06
RIG 160527P00006500 P 05/27/16 6.5 0.00 0.07
RIG 160527P00007000 P 05/27/16 7.0 0.01 0.08
RIG 160527P00007500 P 05/27/16 7.5 0.02 0.10
RIG 160527P00008000 P 05/27/16 8.0 0.07 0.10
RIG 160527P00008500 P 05/27/16 8.5 0.11 0.15
RIG 160527P00009000 P 05/27/16 9.0 0.18 0.22
RIG 160527P00009500 P 05/27/16 9.5 0.27 0.32
RIG 160527P00010000 P 05/27/16 10.0 0.42 0.46
RIG 160527P00010500 P 05/27/16 10.5 0.60 0.64
RIG 160527P00011000 P 05/27/16 11.0 0.83 0.88
RIG 160527P00011500 P 05/27/16 11.5 1.04 1.18
RIG 160527P00012000 P 05/27/16 12.0 1.35 1.50
RIG 160527P00012500 P 05/27/16 12.5 1.68 1.93
RIG 160527P00013000 P 05/27/16 13.0 1.81 2.48
RIG 160527P00013500 P 05/27/16 13.5 2.19 2.93
RIG 160527P00014000 P 05/27/16 14.0 2.61 3.35
RIG 160527P00014500 P 05/27/16 14.5 3.10 3.85
RIG 160527P00015000 P 05/27/16 15.0 3.45 4.35
RIG 160527P00015500 P 05/27/16 15.5 3.90 4.85
RIG 160527P00016000 P 05/27/16 16.0 4.40 5.30
RIG 160527P00016500 P 05/27/16 16.5 4.90 5.80
RIG 160527P00017000 P 05/27/16 17.0 5.35 6.35
RIG 160527P00017500 P 05/27/16 17.5 5.85 6.85
RIG 160527P00018000 P 05/27/16 18.0 6.35 7.30
RIG 160527P00018500 P 05/27/16 18.5 6.85 7.80
RIG 160527P00019000 P 05/27/16 19.0 7.35 8.30
RIG 160527P00019500 P 05/27/16 19.5 7.80 8.85
RIG 160527P00020000 P 05/27/16 20.0 8.30 9.35
RIG 160603C00002000 C 06/03/16 2.0 8.55 9.95
RIG 160603C00003000 C 06/03/16 3.0 7.35 8.80
RIG 160603C00003500 C 06/03/16 3.5 6.40 9.10
RIG 160603C00004000 C 06/03/16 4.0 6.55 7.75
RIG 160603C00004500 C 06/03/16 4.5 6.05 7.25
RIG 160603C00005000 C 06/03/16 5.0 5.55 6.75
RIG 160603C00005500 C 06/03/16 5.5 5.10 6.25
RIG 160603C00006000 C 06/03/16 6.0 4.75 5.75
RIG 160603C00006500 C 06/03/16 6.5 4.30 5.25
RIG 160603C00007000 C 06/03/16 7.0 3.75 4.80
RIG 160603C00007500 C 06/03/16 7.5 3.40 4.25
RIG 160603C00008000 C 06/03/16 8.0 2.92 3.80
RIG 160603C00008500 C 06/03/16 8.5 2.51 3.30
RIG 160603C00009000 C 06/03/16 9.0 2.16 2.76
RIG 160603C00009500 C 06/03/16 9.5 1.76 2.12
RIG 160603C00010000 C 06/03/16 10.0 1.42 1.90
RIG 160603C00010500 C 06/03/16 10.5 1.18 1.34
RIG 160603C00011000 C 06/03/16 11.0 0.95 1.02
RIG 160603C00011500 C 06/03/16 11.5 0.72 0.82
RIG 160603C00012000 C 06/03/16 12.0 0.56 0.60
RIG 160603C00012500 C 06/03/16 12.5 0.38 0.48
RIG 160603C00013000 C 06/03/16 13.0 0.31 0.34
RIG 160603C00013500 C 06/03/16 13.5 0.20 0.28
RIG 160603C00014000 C 06/03/16 14.0 0.15 0.24
RIG 160603C00014500 C 06/03/16 14.5 0.09 0.21
RIG 160603C00015000 C 06/03/16 15.0 0.06 0.15
RIG 160603C00015500 C 06/03/16 15.5 0.04 0.12
RIG 160603C00016000 C 06/03/16 16.0 0.02 0.10
RIG 160603C00016500 C 06/03/16 16.5 0.01 0.09
RIG 160603C00017000 C 06/03/16 17.0 0.01 0.08
RIG 160603C00017500 C 06/03/16 17.5 0.00 0.07
RIG 160603C00018000 C 06/03/16 18.0 0.00 0.07
RIG 160603C00018500 C 06/03/16 18.5 0.00 0.07
RIG 160603C00019000 C 06/03/16 19.0 0.00 0.06
RIG 160603C00019500 C 06/03/16 19.5 0.00 0.06
RIG 160603C00020000 C 06/03/16 20.0 0.00 0.06
RIG 160603P00002000 P 06/03/16 2.0 0.00 0.05
RIG 160603P00003000 P 06/03/16 3.0 0.00 0.05
RIG 160603P00003500 P 06/03/16 3.5 0.00 0.05
RIG 160603P00004000 P 06/03/16 4.0 0.00 0.05
RIG 160603P00004500 P 06/03/16 4.5 0.00 0.05
RIG 160603P00005000 P 06/03/16 5.0 0.00 0.05
RIG 160603P00005500 P 06/03/16 5.5 0.00 0.06
RIG 160603P00006000 P 06/03/16 6.0 0.00 0.06
RIG 160603P00006500 P 06/03/16 6.5 0.01 0.08
RIG 160603P00007000 P 06/03/16 7.0 0.02 0.10
RIG 160603P00007500 P 06/03/16 7.5 0.04 0.13
RIG 160603P00008000 P 06/03/16 8.0 0.07 0.17
RIG 160603P00008500 P 06/03/16 8.5 0.11 0.22
RIG 160603P00009000 P 06/03/16 9.0 0.23 0.28
RIG 160603P00009500 P 06/03/16 9.5 0.33 0.39
RIG 160603P00010000 P 06/03/16 10.0 0.48 0.54
RIG 160603P00010500 P 06/03/16 10.5 0.67 0.73
RIG 160603P00011000 P 06/03/16 11.0 0.87 0.99
RIG 160603P00011500 P 06/03/16 11.5 1.13 1.27
RIG 160603P00012000 P 06/03/16 12.0 1.45 1.58
RIG 160603P00012500 P 06/03/16 12.5 1.56 2.01
RIG 160603P00013000 P 06/03/16 13.0 2.15 2.50
RIG 160603P00013500 P 06/03/16 13.5 2.30 2.98
RIG 160603P00014000 P 06/03/16 14.0 2.69 3.35
RIG 160603P00014500 P 06/03/16 14.5 3.10 3.90
RIG 160603P00015000 P 06/03/16 15.0 3.55 4.40
RIG 160603P00015500 P 06/03/16 15.5 4.00 4.90
RIG 160603P00016000 P 06/03/16 16.0 4.45 5.35
RIG 160603P00016500 P 06/03/16 16.5 4.95 5.85
RIG 160603P00017000 P 06/03/16 17.0 5.40 6.35
RIG 160603P00017500 P 06/03/16 17.5 5.90 6.85
RIG 160603P00018000 P 06/03/16 18.0 6.40 7.35
RIG 160603P00018500 P 06/03/16 18.5 6.85 7.85
RIG 160603P00019000 P 06/03/16 19.0 7.35 8.35
RIG 160603P00019500 P 06/03/16 19.5 7.85 8.80
RIG 160603P00020000 P 06/03/16 20.0 8.40 9.30
RIG 160610C00002000 C 06/10/16 2.0 7.40 10.75
RIG 160610C00003000 C 06/10/16 3.0 6.40 10.10
RIG 160610C00004000 C 06/10/16 4.0 5.40 8.75
RIG 160610C00004500 C 06/10/16 4.5 4.90 8.25
RIG 160610C00005000 C 06/10/16 5.0 4.40 7.70
RIG 160610C00005500 C 06/10/16 5.5 3.90 7.20
RIG 160610C00006000 C 06/10/16 6.0 3.40 6.70
RIG 160610C00006500 C 06/10/16 6.5 2.94 6.20
RIG 160610C00007000 C 06/10/16 7.0 2.59 5.70
RIG 160610C00007500 C 06/10/16 7.5 3.30 4.35
RIG 160610C00008000 C 06/10/16 8.0 2.04 4.75
RIG 160610C00008500 C 06/10/16 8.5 2.51 3.35
RIG 160610C00009000 C 06/10/16 9.0 2.15 2.81
RIG 160610C00009500 C 06/10/16 9.5 1.76 2.36
RIG 160610C00010000 C 06/10/16 10.0 1.49 2.04
RIG 160610C00010500 C 06/10/16 10.5 1.23 1.42
RIG 160610C00011000 C 06/10/16 11.0 0.99 1.14
RIG 160610C00011500 C 06/10/16 11.5 0.76 0.89
RIG 160610C00012000 C 06/10/16 12.0 0.59 0.71
RIG 160610C00012500 C 06/10/16 12.5 0.42 0.55
RIG 160610C00013000 C 06/10/16 13.0 0.32 0.43
RIG 160610C00013500 C 06/10/16 13.5 0.24 0.33
RIG 160610C00014000 C 06/10/16 14.0 0.19 0.25
RIG 160610C00014500 C 06/10/16 14.5 0.09 0.49
RIG 160610C00015000 C 06/10/16 15.0 0.05 0.23
RIG 160610C00015500 C 06/10/16 15.5 0.04 0.50
RIG 160610C00016000 C 06/10/16 16.0 0.02 0.14
RIG 160610C00016500 C 06/10/16 16.5 0.02 0.50
RIG 160610C00017000 C 06/10/16 17.0 0.00 0.31
RIG 160610C00017500 C 06/10/16 17.5 0.00 0.50
RIG 160610C00018000 C 06/10/16 18.0 0.00 0.08
RIG 160610C00018500 C 06/10/16 18.5 0.00 0.50
RIG 160610C00019000 C 06/10/16 19.0 0.00 0.33
RIG 160610C00019500 C 06/10/16 19.5 0.00 0.50
RIG 160610C00020000 C 06/10/16 20.0 0.00 0.50
RIG 160610P00002000 P 06/10/16 2.0 0.00 0.50
RIG 160610P00003000 P 06/10/16 3.0 0.00 0.50
RIG 160610P00004000 P 06/10/16 4.0 0.00 0.50
RIG 160610P00004500 P 06/10/16 4.5 0.00 0.50
RIG 160610P00005000 P 06/10/16 5.0 0.00 0.30
RIG 160610P00005500 P 06/10/16 5.5 0.00 0.50
RIG 160610P00006000 P 06/10/16 6.0 0.01 0.07
RIG 160610P00006500 P 06/10/16 6.5 0.00 0.50
RIG 160610P00007000 P 06/10/16 7.0 0.02 0.14
RIG 160610P00007500 P 06/10/16 7.5 0.04 0.50
RIG 160610P00008000 P 06/10/16 8.0 0.07 0.19
RIG 160610P00008500 P 06/10/16 8.5 0.14 0.50
RIG 160610P00009000 P 06/10/16 9.0 0.19 0.36
RIG 160610P00009500 P 06/10/16 9.5 0.39 0.49
RIG 160610P00010000 P 06/10/16 10.0 0.53 0.65
RIG 160610P00010500 P 06/10/16 10.5 0.73 0.86
RIG 160610P00011000 P 06/10/16 11.0 0.93 1.08
RIG 160610P00011500 P 06/10/16 11.5 1.20 1.36
RIG 160610P00012000 P 06/10/16 12.0 1.51 1.69
RIG 160610P00012500 P 06/10/16 12.5 1.62 2.09
RIG 160610P00013000 P 06/10/16 13.0 2.15 2.48
RIG 160610P00013500 P 06/10/16 13.5 2.29 2.99
RIG 160610P00014000 P 06/10/16 14.0 2.71 3.40
RIG 160610P00014500 P 06/10/16 14.5 3.10 3.95
RIG 160610P00015000 P 06/10/16 15.0 3.55 4.35
RIG 160610P00015500 P 06/10/16 15.5 3.95 4.95
RIG 160610P00016000 P 06/10/16 16.0 3.45 6.70
RIG 160610P00016500 P 06/10/16 16.5 4.90 5.85
RIG 160610P00017000 P 06/10/16 17.0 5.40 6.40
RIG 160610P00017500 P 06/10/16 17.5 5.85 6.85
RIG 160610P00018000 P 06/10/16 18.0 6.35 7.35
RIG 160610P00018500 P 06/10/16 18.5 5.90 9.20
RIG 160610P00019000 P 06/10/16 19.0 7.30 8.35
RIG 160610P00019500 P 06/10/16 19.5 6.85 10.20
RIG 160610P00020000 P 06/10/16 20.0 7.40 10.70
RIG 160617C00001000 C 06/17/16 1.0 9.55 10.80
RIG 160617C00002000 C 06/17/16 2.0 8.55 9.80
RIG 160617C00003000 C 06/17/16 3.0 7.55 8.85
RIG 160617C00004000 C 06/17/16 4.0 6.70 7.65
RIG 160617C00005000 C 06/17/16 5.0 5.70 6.65
RIG 160617C00006000 C 06/17/16 6.0 4.80 5.65
RIG 160617C00007000 C 06/17/16 7.0 3.85 4.65
RIG 160617C00008000 C 06/17/16 8.0 3.05 3.70
RIG 160617C00009000 C 06/17/16 9.0 2.29 2.80
RIG 160617C00010000 C 06/17/16 10.0 1.66 1.82
RIG 160617C00011000 C 06/17/16 11.0 1.11 1.13
RIG 160617C00012000 C 06/17/16 12.0 0.70 0.73
RIG 160617C00013000 C 06/17/16 13.0 0.42 0.45
RIG 160617C00014000 C 06/17/16 14.0 0.25 0.28
RIG 160617C00015000 C 06/17/16 15.0 0.15 0.17
RIG 160617C00016000 C 06/17/16 16.0 0.09 0.11
RIG 160617C00017000 C 06/17/16 17.0 0.05 0.07
RIG 160617C00018000 C 06/17/16 18.0 0.03 0.05
RIG 160617P00001000 P 06/17/16 1.0 0.00 0.04
RIG 160617P00002000 P 06/17/16 2.0 0.00 0.04
RIG 160617P00003000 P 06/17/16 3.0 0.00 0.04
RIG 160617P00004000 P 06/17/16 4.0 0.00 0.04
RIG 160617P00005000 P 06/17/16 5.0 0.00 0.03
RIG 160617P00006000 P 06/17/16 6.0 0.03 0.05
RIG 160617P00007000 P 06/17/16 7.0 0.08 0.10
RIG 160617P00008000 P 06/17/16 8.0 0.18 0.19
RIG 160617P00009000 P 06/17/16 9.0 0.35 0.38
RIG 160617P00010000 P 06/17/16 10.0 0.65 0.68
RIG 160617P00011000 P 06/17/16 11.0 1.09 1.13
RIG 160617P00012000 P 06/17/16 12.0 1.68 1.72
RIG 160617P00013000 P 06/17/16 13.0 2.20 2.55
RIG 160617P00014000 P 06/17/16 14.0 3.00 3.40
RIG 160617P00015000 P 06/17/16 15.0 3.95 4.30
RIG 160617P00016000 P 06/17/16 16.0 4.65 5.35
RIG 160617P00017000 P 06/17/16 17.0 5.55 6.30
RIG 160617P00018000 P 06/17/16 18.0 6.55 7.35
RIG 160819C00001000 C 08/19/16 1.0 9.55 10.85
RIG 160819C00002000 C 08/19/16 2.0 8.55 10.10
RIG 160819C00003000 C 08/19/16 3.0 7.55 8.55
RIG 160819C00004000 C 08/19/16 4.0 6.65 7.75
RIG 160819C00005000 C 08/19/16 5.0 5.80 6.70
RIG 160819C00006000 C 08/19/16 6.0 4.80 5.75
RIG 160819C00007000 C 08/19/16 7.0 3.95 4.50
RIG 160819C00008000 C 08/19/16 8.0 3.15 3.95
RIG 160819C00009000 C 08/19/16 9.0 2.60 2.99
RIG 160819C00010000 C 08/19/16 10.0 1.99 2.37
RIG 160819C00011000 C 08/19/16 11.0 1.54 1.65
RIG 160819C00012000 C 08/19/16 12.0 1.15 1.21
RIG 160819C00013000 C 08/19/16 13.0 0.83 0.90
RIG 160819C00014000 C 08/19/16 14.0 0.57 0.64
RIG 160819C00015000 C 08/19/16 15.0 0.38 0.46
RIG 160819C00016000 C 08/19/16 16.0 0.22 0.34
RIG 160819C00017000 C 08/19/16 17.0 0.15 0.30
RIG 160819C00018000 C 08/19/16 18.0 0.11 0.20
RIG 160819C00019000 C 08/19/16 19.0 0.08 0.18
RIG 160819C00020000 C 08/19/16 20.0 0.04 0.14
RIG 160819C00021000 C 08/19/16 21.0 0.03 0.13
RIG 160819C00022000 C 08/19/16 22.0 0.00 0.10
RIG 160819C00023000 C 08/19/16 23.0 0.00 0.09
RIG 160819C00024000 C 08/19/16 24.0 0.00 0.09
RIG 160819C00025000 C 08/19/16 25.0 0.00 0.09
RIG 160819P00001000 P 08/19/16 1.0 0.00 0.04
RIG 160819P00002000 P 08/19/16 2.0 0.00 0.04
RIG 160819P00003000 P 08/19/16 3.0 0.00 0.06
RIG 160819P00004000 P 08/19/16 4.0 0.00 0.10
RIG 160819P00005000 P 08/19/16 5.0 0.03 0.13
RIG 160819P00006000 P 08/19/16 6.0 0.10 0.21
RIG 160819P00007000 P 08/19/16 7.0 0.23 0.33
RIG 160819P00008000 P 08/19/16 8.0 0.48 0.53
RIG 160819P00009000 P 08/19/16 9.0 0.75 0.82
RIG 160819P00010000 P 08/19/16 10.0 1.05 1.25
RIG 160819P00011000 P 08/19/16 11.0 1.59 1.72
RIG 160819P00012000 P 08/19/16 12.0 2.14 2.39
RIG 160819P00013000 P 08/19/16 13.0 2.84 3.05
RIG 160819P00014000 P 08/19/16 14.0 3.45 3.85
RIG 160819P00015000 P 08/19/16 15.0 4.35 4.70
RIG 160819P00016000 P 08/19/16 16.0 5.10 5.55
RIG 160819P00017000 P 08/19/16 17.0 5.85 6.65
RIG 160819P00018000 P 08/19/16 18.0 6.75 7.50
RIG 160819P00019000 P 08/19/16 19.0 7.70 8.55
RIG 160819P00020000 P 08/19/16 20.0 8.65 9.50
RIG 160819P00021000 P 08/19/16 21.0 9.55 10.65
RIG 160819P00022000 P 08/19/16 22.0 10.55 11.55
RIG 160819P00023000 P 08/19/16 23.0 11.45 12.55
RIG 160819P00024000 P 08/19/16 24.0 12.55 13.50
RIG 160819P00025000 P 08/19/16 25.0 13.50 14.55
RIG 161118C00002000 C 11/18/16 2.0 8.70 9.50
RIG 161118C00003000 C 11/18/16 3.0 7.70 8.75
RIG 161118C00004000 C 11/18/16 4.0 6.70 8.00
RIG 161118C00005000 C 11/18/16 5.0 5.90 6.75
RIG 161118C00006000 C 11/18/16 6.0 4.95 5.80
RIG 161118C00007000 C 11/18/16 7.0 4.20 4.90
RIG 161118C00008000 C 11/18/16 8.0 3.55 4.05
RIG 161118C00009000 C 11/18/16 9.0 2.93 3.40
RIG 161118C00010000 C 11/18/16 10.0 2.39 2.68
RIG 161118C00011000 C 11/18/16 11.0 1.93 2.11
RIG 161118C00012000 C 11/18/16 12.0 1.55 1.68
RIG 161118C00013000 C 11/18/16 13.0 1.18 1.34
RIG 161118C00014000 C 11/18/16 14.0 0.96 1.09
RIG 161118C00015000 C 11/18/16 15.0 0.75 0.80
RIG 161118C00016000 C 11/18/16 16.0 0.54 0.66
RIG 161118C00017000 C 11/18/16 17.0 0.42 0.51
RIG 161118C00018000 C 11/18/16 18.0 0.26 0.48
RIG 161118C00019000 C 11/18/16 19.0 0.19 0.38
RIG 161118C00020000 C 11/18/16 20.0 0.14 0.32
RIG 161118C00021000 C 11/18/16 21.0 0.10 0.26
RIG 161118P00002000 P 11/18/16 2.0 0.00 0.08
RIG 161118P00003000 P 11/18/16 3.0 0.00 0.12
RIG 161118P00004000 P 11/18/16 4.0 0.06 0.19
RIG 161118P00005000 P 11/18/16 5.0 0.16 0.28
RIG 161118P00006000 P 11/18/16 6.0 0.32 0.42
RIG 161118P00007000 P 11/18/16 7.0 0.58 0.65
RIG 161118P00008000 P 11/18/16 8.0 0.88 0.95
RIG 161118P00009000 P 11/18/16 9.0 1.23 1.32
RIG 161118P00010000 P 11/18/16 10.0 1.68 1.81
RIG 161118P00011000 P 11/18/16 11.0 2.09 2.34
RIG 161118P00012000 P 11/18/16 12.0 2.70 2.95
RIG 161118P00013000 P 11/18/16 13.0 3.35 3.60
RIG 161118P00014000 P 11/18/16 14.0 4.10 4.45
RIG 161118P00015000 P 11/18/16 15.0 4.65 5.20
RIG 161118P00016000 P 11/18/16 16.0 5.50 6.05
RIG 161118P00017000 P 11/18/16 17.0 6.30 6.90
RIG 161118P00018000 P 11/18/16 18.0 7.20 7.80
RIG 161118P00019000 P 11/18/16 19.0 8.05 8.80
RIG 161118P00020000 P 11/18/16 20.0 8.95 9.75
RIG 161118P00021000 P 11/18/16 21.0 9.90 10.70
RIG 170120C00003000 C 01/20/17 3.0 7.65 8.45
RIG 170120C00004000 C 01/20/17 4.0 6.80 7.75
RIG 170120C00005000 C 01/20/17 5.0 5.85 6.40
RIG 170120C00006000 C 01/20/17 6.0 5.15 5.85
RIG 170120C00007000 C 01/20/17 7.0 4.50 5.05
RIG 170120C00008000 C 01/20/17 8.0 3.80 4.00
RIG 170120C00009000 C 01/20/17 9.0 3.20 3.55
RIG 170120C00010000 C 01/20/17 10.0 2.64 2.86
RIG 170120C00011000 C 01/20/17 11.0 2.22 2.42
RIG 170120C00012000 C 01/20/17 12.0 1.78 1.95
RIG 170120C00013000 C 01/20/17 13.0 1.48 1.62
RIG 170120C00014000 C 01/20/17 14.0 1.12 1.40
RIG 170120C00015000 C 01/20/17 15.0 0.93 1.07
RIG 170120C00016000 C 01/20/17 16.0 0.72 0.91
RIG 170120C00017000 C 01/20/17 17.0 0.59 0.70
RIG 170120C00018000 C 01/20/17 18.0 0.47 0.58
RIG 170120C00020000 C 01/20/17 20.0 0.32 0.40
RIG 170120C00023000 C 01/20/17 23.0 0.15 0.28
RIG 170120C00025000 C 01/20/17 25.0 0.05 0.15
RIG 170120C00027000 C 01/20/17 27.0 0.04 0.10
RIG 170120C00030000 C 01/20/17 30.0 0.01 0.15
RIG 170120C00032000 C 01/20/17 32.0 0.01 0.13
RIG 170120C00035000 C 01/20/17 35.0 0.00 0.10
RIG 170120C00037000 C 01/20/17 37.0 0.00 0.09
RIG 170120C00040000 C 01/20/17 40.0 0.00 0.07
RIG 170120C00042000 C 01/20/17 42.0 0.00 0.06
RIG 170120C00045000 C 01/20/17 45.0 0.00 0.05
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.05
RIG 170120P00003000 P 01/20/17 3.0 0.07 0.15
RIG 170120P00004000 P 01/20/17 4.0 0.14 0.27
RIG 170120P00005000 P 01/20/17 5.0 0.32 0.37
RIG 170120P00006000 P 01/20/17 6.0 0.52 0.58
RIG 170120P00007000 P 01/20/17 7.0 0.79 0.85
RIG 170120P00008000 P 01/20/17 8.0 1.08 1.20
RIG 170120P00009000 P 01/20/17 9.0 1.44 1.59
RIG 170120P00010000 P 01/20/17 10.0 1.98 2.10
RIG 170120P00011000 P 01/20/17 11.0 2.40 2.62
RIG 170120P00012000 P 01/20/17 12.0 3.10 3.25
RIG 170120P00013000 P 01/20/17 13.0 3.75 3.95
RIG 170120P00014000 P 01/20/17 14.0 4.45 4.70
RIG 170120P00015000 P 01/20/17 15.0 5.20 5.45
RIG 170120P00016000 P 01/20/17 16.0 5.90 6.25
RIG 170120P00017000 P 01/20/17 17.0 6.55 7.10
RIG 170120P00018000 P 01/20/17 18.0 7.45 8.05
RIG 170120P00020000 P 01/20/17 20.0 9.20 10.10
RIG 170120P00023000 P 01/20/17 23.0 11.95 12.85
RIG 170120P00025000 P 01/20/17 25.0 13.90 14.60
RIG 170120P00027000 P 01/20/17 27.0 15.85 16.65
RIG 170120P00030000 P 01/20/17 30.0 18.80 19.65
RIG 170120P00032000 P 01/20/17 32.0 20.70 21.65
RIG 170120P00035000 P 01/20/17 35.0 23.70 24.65
RIG 170120P00037000 P 01/20/17 37.0 25.55 26.55
RIG 170120P00040000 P 01/20/17 40.0 28.65 29.50
RIG 170120P00042000 P 01/20/17 42.0 30.65 31.50
RIG 170120P00045000 P 01/20/17 45.0 33.55 34.65
RIG 170120P00050000 P 01/20/17 50.0 36.90 41.00
RIG 180119C00003000 C 01/19/18 3.0 7.50 9.10
RIG 180119C00005000 C 01/19/18 5.0 6.10 7.10
RIG 180119C00008000 C 01/19/18 8.0 4.15 4.90
RIG 180119C00010000 C 01/19/18 10.0 3.45 3.95
RIG 180119C00013000 C 01/19/18 13.0 2.36 2.78
RIG 180119C00015000 C 01/19/18 15.0 1.51 2.10
RIG 180119C00017000 C 01/19/18 17.0 1.30 1.62
RIG 180119C00020000 C 01/19/18 20.0 1.00 1.10
RIG 180119C00022000 C 01/19/18 22.0 0.44 0.92
RIG 180119C00025000 C 01/19/18 25.0 0.25 0.60
RIG 180119C00027000 C 01/19/18 27.0 0.16 0.63
RIG 180119C00030000 C 01/19/18 30.0 0.20 0.34
RIG 180119P00003000 P 01/19/18 3.0 0.42 0.47
RIG 180119P00005000 P 01/19/18 5.0 0.86 1.05
RIG 180119P00008000 P 01/19/18 8.0 2.21 2.35
RIG 180119P00010000 P 01/19/18 10.0 3.10 3.50
RIG 180119P00013000 P 01/19/18 13.0 5.00 5.40
RIG 180119P00015000 P 01/19/18 15.0 6.05 6.70
RIG 180119P00017000 P 01/19/18 17.0 7.55 8.60
RIG 180119P00020000 P 01/19/18 20.0 10.05 11.25
RIG 180119P00022000 P 01/19/18 22.0 11.70 12.60
RIG 180119P00025000 P 01/19/18 25.0 14.35 15.70
RIG 180119P00027000 P 01/19/18 27.0 16.20 17.55
RIG 180119P00030000 P 01/19/18 30.0 19.00 20.25

OPRA data is delayed 15 minutes.