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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Transocean Ltd (RIG)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 140905C00028000 C 09/05/14 28.0 9.80 10.95
RIG 140905C00029000 C 09/05/14 29.0 8.65 10.20
RIG 140905C00030000 C 09/05/14 30.0 7.80 8.90
RIG 140905C00031000 C 09/05/14 31.0 6.80 7.95
RIG 140905C00031500 C 09/05/14 31.5 6.25 7.00
RIG 140905C00032000 C 09/05/14 32.0 5.80 6.35
RIG 140905C00032500 C 09/05/14 32.5 5.25 5.75
RIG 140905C00033000 C 09/05/14 33.0 4.80 5.35
RIG 140905C00033500 C 09/05/14 33.5 4.30 4.90
RIG 140905C00034000 C 09/05/14 34.0 3.80 4.10
RIG 140905C00034500 C 09/05/14 34.5 3.30 3.85
RIG 140905C00035000 C 09/05/14 35.0 2.88 3.35
RIG 140905C00035500 C 09/05/14 35.5 2.32 2.71
RIG 140905C00036000 C 09/05/14 36.0 1.81 2.33
RIG 140905C00036500 C 09/05/14 36.5 1.37 1.61
RIG 140905C00037000 C 09/05/14 37.0 0.97 1.12
RIG 140905C00037500 C 09/05/14 37.5 0.57 0.70
RIG 140905C00038000 C 09/05/14 38.0 0.32 0.35
RIG 140905C00038500 C 09/05/14 38.5 0.14 0.16
RIG 140905C00039000 C 09/05/14 39.0 0.05 0.08
RIG 140905C00039500 C 09/05/14 39.5 0.02 0.07
RIG 140905C00040000 C 09/05/14 40.0 0.02 0.06
RIG 140905C00040500 C 09/05/14 40.5 0.00 0.10
RIG 140905C00041000 C 09/05/14 41.0 0.00 0.09
RIG 140905C00041500 C 09/05/14 41.5 0.00 0.09
RIG 140905C00042000 C 09/05/14 42.0 0.00 0.05
RIG 140905C00042500 C 09/05/14 42.5 0.00 0.01
RIG 140905C00043000 C 09/05/14 43.0 0.00 0.09
RIG 140905C00043500 C 09/05/14 43.5 0.00 0.09
RIG 140905C00044000 C 09/05/14 44.0 0.00 0.09
RIG 140905C00044500 C 09/05/14 44.5 0.00 0.09
RIG 140905C00045000 C 09/05/14 45.0 0.00 0.05
RIG 140905C00045500 C 09/05/14 45.5 0.00 0.09
RIG 140905C00046000 C 09/05/14 46.0 0.00 0.09
RIG 140905C00046500 C 09/05/14 46.5 0.00 0.09
RIG 140905C00047000 C 09/05/14 47.0 0.00 0.09
RIG 140905C00047500 C 09/05/14 47.5 0.00 0.09
RIG 140905C00048000 C 09/05/14 48.0 0.00 0.09
RIG 140905C00048500 C 09/05/14 48.5 0.00 0.09
RIG 140905C00049000 C 09/05/14 49.0 0.00 0.09
RIG 140905C00049500 C 09/05/14 49.5 0.00 0.09
RIG 140905C00050000 C 09/05/14 50.0 0.00 0.09
RIG 140905C00050500 C 09/05/14 50.5 0.00 0.09
RIG 140905C00051000 C 09/05/14 51.0 0.00 0.09
RIG 140905C00051500 C 09/05/14 51.5 0.00 0.09
RIG 140905C00052000 C 09/05/14 52.0 0.00 0.09
RIG 140905C00052500 C 09/05/14 52.5 0.00 0.09
RIG 140905C00053000 C 09/05/14 53.0 0.00 0.09
RIG 140905P00028000 P 09/05/14 28.0 0.00 0.09
RIG 140905P00029000 P 09/05/14 29.0 0.00 0.09
RIG 140905P00030000 P 09/05/14 30.0 0.00 0.09
RIG 140905P00031000 P 09/05/14 31.0 0.00 0.09
RIG 140905P00031500 P 09/05/14 31.5 0.00 0.09
RIG 140905P00032000 P 09/05/14 32.0 0.00 0.09
RIG 140905P00032500 P 09/05/14 32.5 0.00 0.09
RIG 140905P00033000 P 09/05/14 33.0 0.00 0.09
RIG 140905P00033500 P 09/05/14 33.5 0.00 0.09
RIG 140905P00034000 P 09/05/14 34.0 0.00 0.09
RIG 140905P00034500 P 09/05/14 34.5 0.00 0.09
RIG 140905P00035000 P 09/05/14 35.0 0.00 0.09
RIG 140905P00035500 P 09/05/14 35.5 0.00 0.09
RIG 140905P00036000 P 09/05/14 36.0 0.00 0.06
RIG 140905P00036500 P 09/05/14 36.5 0.00 0.06
RIG 140905P00037000 P 09/05/14 37.0 0.05 0.09
RIG 140905P00037500 P 09/05/14 37.5 0.14 0.17
RIG 140905P00038000 P 09/05/14 38.0 0.34 0.37
RIG 140905P00038500 P 09/05/14 38.5 0.64 0.73
RIG 140905P00039000 P 09/05/14 39.0 1.01 1.23
RIG 140905P00039500 P 09/05/14 39.5 1.39 1.70
RIG 140905P00040000 P 09/05/14 40.0 1.70 2.20
RIG 140905P00040500 P 09/05/14 40.5 2.19 2.69
RIG 140905P00041000 P 09/05/14 41.0 2.68 3.20
RIG 140905P00041500 P 09/05/14 41.5 3.15 3.70
RIG 140905P00042000 P 09/05/14 42.0 3.65 4.20
RIG 140905P00042500 P 09/05/14 42.5 4.15 4.70
RIG 140905P00043000 P 09/05/14 43.0 4.65 5.20
RIG 140905P00043500 P 09/05/14 43.5 5.15 5.70
RIG 140905P00044000 P 09/05/14 44.0 5.65 6.20
RIG 140905P00044500 P 09/05/14 44.5 6.15 6.70
RIG 140905P00045000 P 09/05/14 45.0 6.65 7.20
RIG 140905P00045500 P 09/05/14 45.5 7.15 7.70
RIG 140905P00046000 P 09/05/14 46.0 7.65 8.20
RIG 140905P00046500 P 09/05/14 46.5 7.05 8.70
RIG 140905P00047000 P 09/05/14 47.0 7.55 9.20
RIG 140905P00047500 P 09/05/14 47.5 8.05 9.70
RIG 140905P00048000 P 09/05/14 48.0 8.55 10.40
RIG 140905P00048500 P 09/05/14 48.5 8.25 11.05
RIG 140905P00049000 P 09/05/14 49.0 8.75 12.05
RIG 140905P00049500 P 09/05/14 49.5 9.35 12.05
RIG 140905P00050000 P 09/05/14 50.0 9.75 12.55
RIG 140905P00050500 P 09/05/14 50.5 10.20 13.60
RIG 140905P00051000 P 09/05/14 51.0 10.75 14.15
RIG 140905P00051500 P 09/05/14 51.5 11.20 14.65
RIG 140905P00052000 P 09/05/14 52.0 11.85 14.55
RIG 140905P00052500 P 09/05/14 52.5 12.20 15.65
RIG 140905P00053000 P 09/05/14 53.0 13.35 15.30
RIG 140912C00028000 C 09/12/14 28.0 9.75 11.10
RIG 140912C00029000 C 09/12/14 29.0 8.65 10.25
RIG 140912C00030000 C 09/12/14 30.0 7.80 9.15
RIG 140912C00031000 C 09/12/14 31.0 6.80 8.15
RIG 140912C00032000 C 09/12/14 32.0 5.80 6.50
RIG 140912C00033000 C 09/12/14 33.0 4.80 6.25
RIG 140912C00034000 C 09/12/14 34.0 3.85 4.65
RIG 140912C00034500 C 09/12/14 34.5 3.25 4.15
RIG 140912C00035000 C 09/12/14 35.0 2.87 3.55
RIG 140912C00035500 C 09/12/14 35.5 2.36 3.10
RIG 140912C00036000 C 09/12/14 36.0 1.94 2.41
RIG 140912C00036500 C 09/12/14 36.5 1.48 1.94
RIG 140912C00037000 C 09/12/14 37.0 1.10 1.24
RIG 140912C00037500 C 09/12/14 37.5 0.77 0.87
RIG 140912C00038000 C 09/12/14 38.0 0.49 0.57
RIG 140912C00038500 C 09/12/14 38.5 0.29 0.35
RIG 140912C00039000 C 09/12/14 39.0 0.19 0.21
RIG 140912C00039500 C 09/12/14 39.5 0.11 0.13
RIG 140912C00040000 C 09/12/14 40.0 0.07 0.15
RIG 140912C00040500 C 09/12/14 40.5 0.05 0.15
RIG 140912C00041000 C 09/12/14 41.0 0.03 0.11
RIG 140912C00041500 C 09/12/14 41.5 0.02 0.20
RIG 140912C00042000 C 09/12/14 42.0 0.01 0.13
RIG 140912C00042500 C 09/12/14 42.5 0.00 0.15
RIG 140912C00043000 C 09/12/14 43.0 0.00 0.10
RIG 140912C00043500 C 09/12/14 43.5 0.00 0.10
RIG 140912C00044000 C 09/12/14 44.0 0.00 0.11
RIG 140912C00044500 C 09/12/14 44.5 0.00 0.10
RIG 140912C00045000 C 09/12/14 45.0 0.00 0.10
RIG 140912C00045500 C 09/12/14 45.5 0.00 0.10
RIG 140912C00046000 C 09/12/14 46.0 0.00 0.14
RIG 140912C00046500 C 09/12/14 46.5 0.00 0.14
RIG 140912C00047000 C 09/12/14 47.0 0.00 0.14
RIG 140912C00047500 C 09/12/14 47.5 0.00 0.14
RIG 140912C00048000 C 09/12/14 48.0 0.00 0.14
RIG 140912C00048500 C 09/12/14 48.5 0.00 0.14
RIG 140912C00049000 C 09/12/14 49.0 0.00 0.14
RIG 140912C00050000 C 09/12/14 50.0 0.00 0.14
RIG 140912P00028000 P 09/12/14 28.0 0.00 0.14
RIG 140912P00029000 P 09/12/14 29.0 0.00 0.14
RIG 140912P00030000 P 09/12/14 30.0 0.00 0.15
RIG 140912P00031000 P 09/12/14 31.0 0.00 0.15
RIG 140912P00032000 P 09/12/14 32.0 0.00 0.15
RIG 140912P00033000 P 09/12/14 33.0 0.00 0.13
RIG 140912P00034000 P 09/12/14 34.0 0.00 0.13
RIG 140912P00034500 P 09/12/14 34.5 0.01 0.05
RIG 140912P00035000 P 09/12/14 35.0 0.01 0.12
RIG 140912P00035500 P 09/12/14 35.5 0.04 0.15
RIG 140912P00036000 P 09/12/14 36.0 0.06 0.13
RIG 140912P00036500 P 09/12/14 36.5 0.05 0.17
RIG 140912P00037000 P 09/12/14 37.0 0.20 0.24
RIG 140912P00037500 P 09/12/14 37.5 0.33 0.37
RIG 140912P00038000 P 09/12/14 38.0 0.54 0.58
RIG 140912P00038500 P 09/12/14 38.5 0.79 0.87
RIG 140912P00039000 P 09/12/14 39.0 0.85 1.32
RIG 140912P00039500 P 09/12/14 39.5 1.09 1.82
RIG 140912P00040000 P 09/12/14 40.0 1.42 2.26
RIG 140912P00040500 P 09/12/14 40.5 1.76 2.76
RIG 140912P00041000 P 09/12/14 41.0 2.27 3.20
RIG 140912P00041500 P 09/12/14 41.5 2.65 3.70
RIG 140912P00042000 P 09/12/14 42.0 3.20 4.20
RIG 140912P00042500 P 09/12/14 42.5 3.70 4.70
RIG 140912P00043000 P 09/12/14 43.0 4.10 5.20
RIG 140912P00043500 P 09/12/14 43.5 4.40 5.90
RIG 140912P00044000 P 09/12/14 44.0 5.10 6.20
RIG 140912P00044500 P 09/12/14 44.5 5.75 6.80
RIG 140912P00045000 P 09/12/14 45.0 5.95 7.20
RIG 140912P00045500 P 09/12/14 45.5 6.30 7.75
RIG 140912P00046000 P 09/12/14 46.0 6.80 8.40
RIG 140912P00046500 P 09/12/14 46.5 6.55 9.00
RIG 140912P00047000 P 09/12/14 47.0 7.30 9.60
RIG 140912P00047500 P 09/12/14 47.5 7.30 10.80
RIG 140912P00048000 P 09/12/14 48.0 7.75 11.15
RIG 140912P00048500 P 09/12/14 48.5 8.20 11.70
RIG 140912P00049000 P 09/12/14 49.0 8.80 12.25
RIG 140912P00050000 P 09/12/14 50.0 9.85 12.40
RIG 140920C00026000 C 09/20/14 26.0 11.80 12.40
RIG 140920C00027000 C 09/20/14 27.0 10.75 11.70
RIG 140920C00028000 C 09/20/14 28.0 9.80 10.70
RIG 140920C00029000 C 09/20/14 29.0 8.80 9.40
RIG 140920C00030000 C 09/20/14 30.0 7.80 8.70
RIG 140920C00031000 C 09/20/14 31.0 6.80 7.50
RIG 140920C00031500 C 09/20/14 31.5 6.30 7.00
RIG 140920C00032000 C 09/20/14 32.0 5.80 6.65
RIG 140920C00032500 C 09/20/14 32.5 5.35 5.85
RIG 140920C00033000 C 09/20/14 33.0 4.85 5.25
RIG 140920C00033500 C 09/20/14 33.5 4.35 4.75
RIG 140920C00034000 C 09/20/14 34.0 3.85 4.25
RIG 140920C00034500 C 09/20/14 34.5 3.40 3.80
RIG 140920C00035000 C 09/20/14 35.0 2.89 3.30
RIG 140920C00035500 C 09/20/14 35.5 2.44 2.83
RIG 140920C00036000 C 09/20/14 36.0 2.09 2.25
RIG 140920C00036500 C 09/20/14 36.5 1.69 1.76
RIG 140920C00037000 C 09/20/14 37.0 1.33 1.37
RIG 140920C00037500 C 09/20/14 37.5 0.96 1.03
RIG 140920C00038000 C 09/20/14 38.0 0.71 0.73
RIG 140920C00038500 C 09/20/14 38.5 0.49 0.51
RIG 140920C00039000 C 09/20/14 39.0 0.34 0.35
RIG 140920C00039500 C 09/20/14 39.5 0.22 0.24
RIG 140920C00040000 C 09/20/14 40.0 0.14 0.17
RIG 140920C00040500 C 09/20/14 40.5 0.10 0.15
RIG 140920C00041000 C 09/20/14 41.0 0.07 0.13
RIG 140920C00041500 C 09/20/14 41.5 0.06 0.15
RIG 140920C00042000 C 09/20/14 42.0 0.05 0.08
RIG 140920C00042500 C 09/20/14 42.5 0.03 0.12
RIG 140920C00043000 C 09/20/14 43.0 0.03 0.10
RIG 140920C00043500 C 09/20/14 43.5 0.01 0.13
RIG 140920C00044000 C 09/20/14 44.0 0.02 0.09
RIG 140920C00044500 C 09/20/14 44.5 0.00 0.14
RIG 140920C00045000 C 09/20/14 45.0 0.00 0.08
RIG 140920C00045500 C 09/20/14 45.5 0.00 0.09
RIG 140920C00046000 C 09/20/14 46.0 0.00 0.10
RIG 140920C00047000 C 09/20/14 47.0 0.00 0.10
RIG 140920C00048000 C 09/20/14 48.0 0.00 0.11
RIG 140920C00049000 C 09/20/14 49.0 0.00 0.11
RIG 140920C00050000 C 09/20/14 50.0 0.00 0.10
RIG 140920C00052500 C 09/20/14 52.5 0.00 0.10
RIG 140920C00055000 C 09/20/14 55.0 0.00 0.05
RIG 140920P00026000 P 09/20/14 26.0 0.00 0.12
RIG 140920P00027000 P 09/20/14 27.0 0.00 0.12
RIG 140920P00028000 P 09/20/14 28.0 0.00 0.12
RIG 140920P00029000 P 09/20/14 29.0 0.00 0.13
RIG 140920P00030000 P 09/20/14 30.0 0.00 0.09
RIG 140920P00031000 P 09/20/14 31.0 0.00 0.14
RIG 140920P00031500 P 09/20/14 31.5 0.00 0.14
RIG 140920P00032000 P 09/20/14 32.0 0.00 0.14
RIG 140920P00032500 P 09/20/14 32.5 0.00 0.14
RIG 140920P00033000 P 09/20/14 33.0 0.00 0.14
RIG 140920P00033500 P 09/20/14 33.5 0.01 0.15
RIG 140920P00034000 P 09/20/14 34.0 0.01 0.10
RIG 140920P00034500 P 09/20/14 34.5 0.03 0.12
RIG 140920P00035000 P 09/20/14 35.0 0.09 0.12
RIG 140920P00035500 P 09/20/14 35.5 0.06 0.14
RIG 140920P00036000 P 09/20/14 36.0 0.10 0.20
RIG 140920P00036500 P 09/20/14 36.5 0.24 0.27
RIG 140920P00037000 P 09/20/14 37.0 0.36 0.38
RIG 140920P00037500 P 09/20/14 37.5 0.52 0.54
RIG 140920P00038000 P 09/20/14 38.0 0.73 0.76
RIG 140920P00038500 P 09/20/14 38.5 0.95 1.04
RIG 140920P00039000 P 09/20/14 39.0 1.35 1.39
RIG 140920P00039500 P 09/20/14 39.5 1.52 1.81
RIG 140920P00040000 P 09/20/14 40.0 2.00 2.33
RIG 140920P00040500 P 09/20/14 40.5 2.40 2.79
RIG 140920P00041000 P 09/20/14 41.0 2.84 3.30
RIG 140920P00041500 P 09/20/14 41.5 3.30 3.75
RIG 140920P00042000 P 09/20/14 42.0 3.80 4.30
RIG 140920P00042500 P 09/20/14 42.5 4.30 4.75
RIG 140920P00043000 P 09/20/14 43.0 4.80 5.25
RIG 140920P00043500 P 09/20/14 43.5 5.30 5.70
RIG 140920P00044000 P 09/20/14 44.0 5.80 6.20
RIG 140920P00044500 P 09/20/14 44.5 6.30 6.85
RIG 140920P00045000 P 09/20/14 45.0 6.70 7.25
RIG 140920P00045500 P 09/20/14 45.5 7.00 7.70
RIG 140920P00046000 P 09/20/14 46.0 7.35 8.20
RIG 140920P00047000 P 09/20/14 47.0 8.35 9.20
RIG 140920P00048000 P 09/20/14 48.0 9.05 10.20
RIG 140920P00049000 P 09/20/14 49.0 8.85 12.15
RIG 140920P00050000 P 09/20/14 50.0 9.85 13.00
RIG 140920P00052500 P 09/20/14 52.5 12.25 15.45
RIG 140920P00055000 P 09/20/14 55.0 15.60 17.25
RIG 140926C00030000 C 09/26/14 30.0 7.75 8.90
RIG 140926C00031000 C 09/26/14 31.0 6.80 8.50
RIG 140926C00031500 C 09/26/14 31.5 6.35 7.70
RIG 140926C00032000 C 09/26/14 32.0 5.70 7.50
RIG 140926C00032500 C 09/26/14 32.5 5.25 7.00
RIG 140926C00033000 C 09/26/14 33.0 4.80 6.05
RIG 140926C00033500 C 09/26/14 33.5 4.40 5.65
RIG 140926C00034000 C 09/26/14 34.0 3.90 5.00
RIG 140926C00034500 C 09/26/14 34.5 3.40 4.60
RIG 140926C00035000 C 09/26/14 35.0 2.94 3.60
RIG 140926C00035500 C 09/26/14 35.5 2.53 2.93
RIG 140926C00036000 C 09/26/14 36.0 2.10 2.61
RIG 140926C00036500 C 09/26/14 36.5 1.71 1.89
RIG 140926C00037000 C 09/26/14 37.0 1.40 1.52
RIG 140926C00037500 C 09/26/14 37.5 1.04 1.18
RIG 140926C00038000 C 09/26/14 38.0 0.83 0.86
RIG 140926C00038500 C 09/26/14 38.5 0.58 0.65
RIG 140926C00039000 C 09/26/14 39.0 0.43 0.47
RIG 140926C00039500 C 09/26/14 39.5 0.29 0.33
RIG 140926C00040000 C 09/26/14 40.0 0.20 0.24
RIG 140926C00040500 C 09/26/14 40.5 0.15 0.23
RIG 140926C00041000 C 09/26/14 41.0 0.08 0.19
RIG 140926C00041500 C 09/26/14 41.5 0.08 0.16
RIG 140926C00042000 C 09/26/14 42.0 0.06 0.16
RIG 140926C00042500 C 09/26/14 42.5 0.05 0.13
RIG 140926C00043000 C 09/26/14 43.0 0.04 0.25
RIG 140926C00043500 C 09/26/14 43.5 0.01 0.12
RIG 140926C00044000 C 09/26/14 44.0 0.01 0.10
RIG 140926C00044500 C 09/26/14 44.5 0.00 0.12
RIG 140926C00045000 C 09/26/14 45.0 0.00 0.10
RIG 140926C00045500 C 09/26/14 45.5 0.00 0.10
RIG 140926C00046000 C 09/26/14 46.0 0.00 0.10
RIG 140926C00046500 C 09/26/14 46.5 0.00 0.11
RIG 140926C00047000 C 09/26/14 47.0 0.00 0.10
RIG 140926C00047500 C 09/26/14 47.5 0.00 0.11
RIG 140926C00048000 C 09/26/14 48.0 0.00 0.11
RIG 140926C00048500 C 09/26/14 48.5 0.00 0.11
RIG 140926P00030000 P 09/26/14 30.0 0.00 0.14
RIG 140926P00031000 P 09/26/14 31.0 0.00 0.16
RIG 140926P00031500 P 09/26/14 31.5 0.00 0.16
RIG 140926P00032000 P 09/26/14 32.0 0.00 0.14
RIG 140926P00032500 P 09/26/14 32.5 0.01 0.16
RIG 140926P00033000 P 09/26/14 33.0 0.01 0.16
RIG 140926P00033500 P 09/26/14 33.5 0.02 0.17
RIG 140926P00034000 P 09/26/14 34.0 0.03 0.15
RIG 140926P00034500 P 09/26/14 34.5 0.05 0.15
RIG 140926P00035000 P 09/26/14 35.0 0.07 0.15
RIG 140926P00035500 P 09/26/14 35.5 0.12 0.25
RIG 140926P00036000 P 09/26/14 36.0 0.19 0.29
RIG 140926P00036500 P 09/26/14 36.5 0.30 0.36
RIG 140926P00037000 P 09/26/14 37.0 0.45 0.51
RIG 140926P00037500 P 09/26/14 37.5 0.62 0.69
RIG 140926P00038000 P 09/26/14 38.0 0.85 0.90
RIG 140926P00038500 P 09/26/14 38.5 1.10 1.18
RIG 140926P00039000 P 09/26/14 39.0 1.43 1.49
RIG 140926P00039500 P 09/26/14 39.5 1.76 2.00
RIG 140926P00040000 P 09/26/14 40.0 2.08 2.41
RIG 140926P00040500 P 09/26/14 40.5 2.27 2.83
RIG 140926P00041000 P 09/26/14 41.0 2.42 3.30
RIG 140926P00041500 P 09/26/14 41.5 2.75 3.80
RIG 140926P00042000 P 09/26/14 42.0 3.05 4.30
RIG 140926P00042500 P 09/26/14 42.5 3.55 4.75
RIG 140926P00043000 P 09/26/14 43.0 4.05 5.30
RIG 140926P00043500 P 09/26/14 43.5 4.70 5.75
RIG 140926P00044000 P 09/26/14 44.0 4.70 6.35
RIG 140926P00044500 P 09/26/14 44.5 5.15 6.80
RIG 140926P00045000 P 09/26/14 45.0 6.10 7.20
RIG 140926P00045500 P 09/26/14 45.5 6.10 7.85
RIG 140926P00046000 P 09/26/14 46.0 6.60 8.40
RIG 140926P00046500 P 09/26/14 46.5 7.10 8.80
RIG 140926P00047000 P 09/26/14 47.0 7.60 9.25
RIG 140926P00047500 P 09/26/14 47.5 8.20 9.70
RIG 140926P00048000 P 09/26/14 48.0 8.60 10.30
RIG 140926P00048500 P 09/26/14 48.5 9.25 10.75
RIG 141003C00030000 C 10/03/14 30.0 7.85 8.95
RIG 141003C00031000 C 10/03/14 31.0 6.85 8.15
RIG 141003C00031500 C 10/03/14 31.5 6.35 7.65
RIG 141003C00032000 C 10/03/14 32.0 5.85 7.15
RIG 141003C00032500 C 10/03/14 32.5 5.35 6.75
RIG 141003C00033000 C 10/03/14 33.0 4.90 6.15
RIG 141003C00033500 C 10/03/14 33.5 4.40 5.65
RIG 141003C00034000 C 10/03/14 34.0 3.95 4.95
RIG 141003C00034500 C 10/03/14 34.5 3.45 4.40
RIG 141003C00035000 C 10/03/14 35.0 3.05 3.45
RIG 141003C00035500 C 10/03/14 35.5 2.58 3.40
RIG 141003C00036000 C 10/03/14 36.0 2.20 2.81
RIG 141003C00036500 C 10/03/14 36.5 1.80 2.20
RIG 141003C00037000 C 10/03/14 37.0 1.44 1.62
RIG 141003C00037500 C 10/03/14 37.5 1.16 1.31
RIG 141003C00038000 C 10/03/14 38.0 0.95 1.00
RIG 141003C00038500 C 10/03/14 38.5 0.69 0.78
RIG 141003C00039000 C 10/03/14 39.0 0.54 0.59
RIG 141003C00039500 C 10/03/14 39.5 0.38 0.45
RIG 141003C00040000 C 10/03/14 40.0 0.28 0.42
RIG 141003C00040500 C 10/03/14 40.5 0.21 0.33
RIG 141003C00041000 C 10/03/14 41.0 0.16 0.19
RIG 141003C00041500 C 10/03/14 41.5 0.11 0.29
RIG 141003C00042000 C 10/03/14 42.0 0.09 0.19
RIG 141003C00042500 C 10/03/14 42.5 0.07 0.25
RIG 141003C00043000 C 10/03/14 43.0 0.05 0.14
RIG 141003C00043500 C 10/03/14 43.5 0.04 0.14
RIG 141003C00044000 C 10/03/14 44.0 0.02 0.11
RIG 141003C00044500 C 10/03/14 44.5 0.02 0.13
RIG 141003C00045000 C 10/03/14 45.0 0.01 0.10
RIG 141003C00045500 C 10/03/14 45.5 0.01 0.09
RIG 141003C00046000 C 10/03/14 46.0 0.00 0.09
RIG 141003C00046500 C 10/03/14 46.5 0.00 0.11
RIG 141003C00047000 C 10/03/14 47.0 0.00 0.09
RIG 141003C00047500 C 10/03/14 47.5 0.00 0.10
RIG 141003C00048000 C 10/03/14 48.0 0.00 0.11
RIG 141003C00048500 C 10/03/14 48.5 0.00 0.10
RIG 141003P00030000 P 10/03/14 30.0 0.00 0.16
RIG 141003P00031000 P 10/03/14 31.0 0.00 0.15
RIG 141003P00031500 P 10/03/14 31.5 0.01 0.15
RIG 141003P00032000 P 10/03/14 32.0 0.01 0.16
RIG 141003P00032500 P 10/03/14 32.5 0.02 0.14
RIG 141003P00033000 P 10/03/14 33.0 0.02 0.15
RIG 141003P00033500 P 10/03/14 33.5 0.03 0.16
RIG 141003P00034000 P 10/03/14 34.0 0.05 0.15
RIG 141003P00034500 P 10/03/14 34.5 0.06 0.17
RIG 141003P00035000 P 10/03/14 35.0 0.11 0.27
RIG 141003P00035500 P 10/03/14 35.5 0.11 0.28
RIG 141003P00036000 P 10/03/14 36.0 0.23 0.34
RIG 141003P00036500 P 10/03/14 36.5 0.29 0.47
RIG 141003P00037000 P 10/03/14 37.0 0.47 0.62
RIG 141003P00037500 P 10/03/14 37.5 0.60 0.81
RIG 141003P00038000 P 10/03/14 38.0 0.95 1.02
RIG 141003P00038500 P 10/03/14 38.5 1.11 1.34
RIG 141003P00039000 P 10/03/14 39.0 1.46 1.66
RIG 141003P00039500 P 10/03/14 39.5 1.80 2.08
RIG 141003P00040000 P 10/03/14 40.0 2.06 2.48
RIG 141003P00040500 P 10/03/14 40.5 1.96 2.90
RIG 141003P00041000 P 10/03/14 41.0 2.27 3.40
RIG 141003P00041500 P 10/03/14 41.5 2.87 3.85
RIG 141003P00042000 P 10/03/14 42.0 3.15 4.30
RIG 141003P00042500 P 10/03/14 42.5 3.60 4.80
RIG 141003P00043000 P 10/03/14 43.0 3.95 5.30
RIG 141003P00043500 P 10/03/14 43.5 4.45 5.75
RIG 141003P00044000 P 10/03/14 44.0 4.95 6.25
RIG 141003P00044500 P 10/03/14 44.5 5.45 6.75
RIG 141003P00045000 P 10/03/14 45.0 5.90 7.25
RIG 141003P00045500 P 10/03/14 45.5 6.40 7.75
RIG 141003P00046000 P 10/03/14 46.0 7.00 8.30
RIG 141003P00046500 P 10/03/14 46.5 7.45 8.80
RIG 141003P00047000 P 10/03/14 47.0 7.85 9.45
RIG 141003P00047500 P 10/03/14 47.5 8.40 9.95
RIG 141003P00048000 P 10/03/14 48.0 8.80 10.40
RIG 141003P00048500 P 10/03/14 48.5 9.05 10.70
RIG 141010C00030000 C 10/10/14 30.0 7.85 8.95
RIG 141010C00031000 C 10/10/14 31.0 6.80 8.35
RIG 141010C00031500 C 10/10/14 31.5 6.40 7.85
RIG 141010C00032000 C 10/10/14 32.0 5.80 7.30
RIG 141010C00032500 C 10/10/14 32.5 5.40 6.95
RIG 141010C00033000 C 10/10/14 33.0 4.90 6.50
RIG 141010C00033500 C 10/10/14 33.5 4.40 5.85
RIG 141010C00034000 C 10/10/14 34.0 3.80 4.95
RIG 141010C00034500 C 10/10/14 34.5 3.50 4.45
RIG 141010C00035000 C 10/10/14 35.0 3.10 3.60
RIG 141010C00035500 C 10/10/14 35.5 2.64 3.85
RIG 141010C00036000 C 10/10/14 36.0 2.25 2.84
RIG 141010C00036500 C 10/10/14 36.5 1.89 2.16
RIG 141010C00037000 C 10/10/14 37.0 1.58 1.71
RIG 141010C00037500 C 10/10/14 37.5 1.26 1.40
RIG 141010C00038000 C 10/10/14 38.0 1.01 1.12
RIG 141010C00038500 C 10/10/14 38.5 0.78 0.90
RIG 141010C00039000 C 10/10/14 39.0 0.63 0.72
RIG 141010C00039500 C 10/10/14 39.5 0.48 0.59
RIG 141010C00040000 C 10/10/14 40.0 0.37 0.55
RIG 141010C00040500 C 10/10/14 40.5 0.29 0.56
RIG 141010C00041000 C 10/10/14 41.0 0.23 0.43
RIG 141010C00041500 C 10/10/14 41.5 0.17 0.38
RIG 141010C00042000 C 10/10/14 42.0 0.14 0.28
RIG 141010C00042500 C 10/10/14 42.5 0.10 0.24
RIG 141010C00043000 C 10/10/14 43.0 0.08 0.20
RIG 141010C00043500 C 10/10/14 43.5 0.06 0.18
RIG 141010C00044000 C 10/10/14 44.0 0.04 0.16
RIG 141010C00044500 C 10/10/14 44.5 0.03 0.15
RIG 141010C00045000 C 10/10/14 45.0 0.02 0.18
RIG 141010C00045500 C 10/10/14 45.5 0.02 0.12
RIG 141010C00046000 C 10/10/14 46.0 0.01 0.11
RIG 141010C00046500 C 10/10/14 46.5 0.01 0.12
RIG 141010C00047000 C 10/10/14 47.0 0.00 0.11
RIG 141010C00047500 C 10/10/14 47.5 0.00 0.11
RIG 141010C00048000 C 10/10/14 48.0 0.00 0.11
RIG 141010C00048500 C 10/10/14 48.5 0.00 0.10
RIG 141010P00030000 P 10/10/14 30.0 0.00 0.16
RIG 141010P00031000 P 10/10/14 31.0 0.01 0.16
RIG 141010P00031500 P 10/10/14 31.5 0.01 0.16
RIG 141010P00032000 P 10/10/14 32.0 0.02 0.18
RIG 141010P00032500 P 10/10/14 32.5 0.03 0.15
RIG 141010P00033000 P 10/10/14 33.0 0.04 0.15
RIG 141010P00033500 P 10/10/14 33.5 0.05 0.15
RIG 141010P00034000 P 10/10/14 34.0 0.07 0.21
RIG 141010P00034500 P 10/10/14 34.5 0.10 0.24
RIG 141010P00035000 P 10/10/14 35.0 0.14 0.29
RIG 141010P00035500 P 10/10/14 35.5 0.18 0.38
RIG 141010P00036000 P 10/10/14 36.0 0.28 0.42
RIG 141010P00036500 P 10/10/14 36.5 0.33 0.54
RIG 141010P00037000 P 10/10/14 37.0 0.49 0.72
RIG 141010P00037500 P 10/10/14 37.5 0.72 0.89
RIG 141010P00038000 P 10/10/14 38.0 1.05 1.12
RIG 141010P00038500 P 10/10/14 38.5 1.18 1.41
RIG 141010P00039000 P 10/10/14 39.0 1.52 1.75
RIG 141010P00039500 P 10/10/14 39.5 1.86 2.12
RIG 141010P00040000 P 10/10/14 40.0 1.85 2.54
RIG 141010P00040500 P 10/10/14 40.5 2.01 2.98
RIG 141010P00041000 P 10/10/14 41.0 2.29 3.45
RIG 141010P00041500 P 10/10/14 41.5 2.91 3.90
RIG 141010P00042000 P 10/10/14 42.0 3.15 4.35
RIG 141010P00042500 P 10/10/14 42.5 3.50 4.85
RIG 141010P00043000 P 10/10/14 43.0 3.60 5.35
RIG 141010P00043500 P 10/10/14 43.5 4.35 5.80
RIG 141010P00044000 P 10/10/14 44.0 4.80 6.25
RIG 141010P00044500 P 10/10/14 44.5 5.35 6.75
RIG 141010P00045000 P 10/10/14 45.0 5.75 7.30
RIG 141010P00045500 P 10/10/14 45.5 6.25 7.75
RIG 141010P00046000 P 10/10/14 46.0 6.60 8.25
RIG 141010P00046500 P 10/10/14 46.5 7.35 8.75
RIG 141010P00047000 P 10/10/14 47.0 7.55 9.30
RIG 141010P00047500 P 10/10/14 47.5 8.05 9.80
RIG 141010P00048000 P 10/10/14 48.0 8.70 10.30
RIG 141010P00048500 P 10/10/14 48.5 9.25 10.75
RIG 141018C00027000 C 10/18/14 27.0 10.85 11.40
RIG 141018C00028000 C 10/18/14 28.0 9.85 10.35
RIG 141018C00029000 C 10/18/14 29.0 8.55 9.35
RIG 141018C00030000 C 10/18/14 30.0 7.85 8.40
RIG 141018C00031000 C 10/18/14 31.0 6.85 7.45
RIG 141018C00032000 C 10/18/14 32.0 5.90 6.40
RIG 141018C00033000 C 10/18/14 33.0 4.95 5.45
RIG 141018C00034000 C 10/18/14 34.0 4.00 4.55
RIG 141018C00035000 C 10/18/14 35.0 3.15 3.40
RIG 141018C00036000 C 10/18/14 36.0 2.36 2.65
RIG 141018C00037000 C 10/18/14 37.0 1.70 1.84
RIG 141018C00038000 C 10/18/14 38.0 1.18 1.24
RIG 141018C00039000 C 10/18/14 39.0 0.74 0.80
RIG 141018C00040000 C 10/18/14 40.0 0.44 0.50
RIG 141018C00041000 C 10/18/14 41.0 0.28 0.35
RIG 141018C00042000 C 10/18/14 42.0 0.17 0.22
RIG 141018C00043000 C 10/18/14 43.0 0.10 0.20
RIG 141018C00044000 C 10/18/14 44.0 0.07 0.11
RIG 141018C00045000 C 10/18/14 45.0 0.04 0.10
RIG 141018C00046000 C 10/18/14 46.0 0.02 0.11
RIG 141018C00047000 C 10/18/14 47.0 0.01 0.21
RIG 141018C00048000 C 10/18/14 48.0 0.00 0.10
RIG 141018C00049000 C 10/18/14 49.0 0.00 0.18
RIG 141018C00050000 C 10/18/14 50.0 0.00 0.05
RIG 141018P00027000 P 10/18/14 27.0 0.00 0.15
RIG 141018P00028000 P 10/18/14 28.0 0.00 0.15
RIG 141018P00029000 P 10/18/14 29.0 0.02 0.25
RIG 141018P00030000 P 10/18/14 30.0 0.02 0.15
RIG 141018P00031000 P 10/18/14 31.0 0.01 0.25
RIG 141018P00032000 P 10/18/14 32.0 0.03 0.16
RIG 141018P00033000 P 10/18/14 33.0 0.11 0.14
RIG 141018P00034000 P 10/18/14 34.0 0.14 0.24
RIG 141018P00035000 P 10/18/14 35.0 0.28 0.30
RIG 141018P00036000 P 10/18/14 36.0 0.47 0.50
RIG 141018P00037000 P 10/18/14 37.0 0.67 0.84
RIG 141018P00038000 P 10/18/14 38.0 1.18 1.24
RIG 141018P00039000 P 10/18/14 39.0 1.57 1.88
RIG 141018P00040000 P 10/18/14 40.0 2.43 2.61
RIG 141018P00041000 P 10/18/14 41.0 3.00 3.45
RIG 141018P00042000 P 10/18/14 42.0 3.85 4.35
RIG 141018P00043000 P 10/18/14 43.0 4.80 5.35
RIG 141018P00044000 P 10/18/14 44.0 5.75 6.35
RIG 141018P00045000 P 10/18/14 45.0 6.75 7.25
RIG 141018P00046000 P 10/18/14 46.0 7.70 8.30
RIG 141018P00047000 P 10/18/14 47.0 8.70 9.40
RIG 141018P00048000 P 10/18/14 48.0 9.70 10.20
RIG 141018P00049000 P 10/18/14 49.0 10.70 11.40
RIG 141018P00050000 P 10/18/14 50.0 11.70 12.20
RIG 141122C00023000 C 11/22/14 23.0 14.20 17.30
RIG 141122C00024000 C 11/22/14 24.0 13.25 16.35
RIG 141122C00025000 C 11/22/14 25.0 12.65 14.40
RIG 141122C00026000 C 11/22/14 26.0 11.65 13.10
RIG 141122C00027000 C 11/22/14 27.0 10.60 12.10
RIG 141122C00028000 C 11/22/14 28.0 9.50 10.75
RIG 141122C00029000 C 11/22/14 29.0 8.85 9.35
RIG 141122C00030000 C 11/22/14 30.0 7.85 8.40
RIG 141122C00031000 C 11/22/14 31.0 6.55 7.45
RIG 141122C00032000 C 11/22/14 32.0 5.70 6.50
RIG 141122C00033000 C 11/22/14 33.0 5.15 5.60
RIG 141122C00034000 C 11/22/14 34.0 4.25 4.75
RIG 141122C00035000 C 11/22/14 35.0 3.60 3.90
RIG 141122C00036000 C 11/22/14 36.0 2.80 3.20
RIG 141122C00037000 C 11/22/14 37.0 2.15 2.35
RIG 141122C00038000 C 11/22/14 38.0 1.71 1.81
RIG 141122C00039000 C 11/22/14 39.0 1.25 1.37
RIG 141122C00040000 C 11/22/14 40.0 0.90 1.00
RIG 141122C00041000 C 11/22/14 41.0 0.64 0.80
RIG 141122C00042000 C 11/22/14 42.0 0.52 0.53
RIG 141122C00043000 C 11/22/14 43.0 0.32 0.54
RIG 141122C00044000 C 11/22/14 44.0 0.23 0.40
RIG 141122C00045000 C 11/22/14 45.0 0.13 0.32
RIG 141122C00046000 C 11/22/14 46.0 0.12 0.25
RIG 141122C00047000 C 11/22/14 47.0 0.10 0.25
RIG 141122C00048000 C 11/22/14 48.0 0.10 0.17
RIG 141122C00049000 C 11/22/14 49.0 0.05 0.12
RIG 141122C00050000 C 11/22/14 50.0 0.05 0.07
RIG 141122C00052500 C 11/22/14 52.5 0.00 0.18
RIG 141122C00055000 C 11/22/14 55.0 0.00 0.12
RIG 141122C00060000 C 11/22/14 60.0 0.00 0.18
RIG 141122C00065000 C 11/22/14 65.0 0.00 0.25
RIG 141122P00023000 P 11/22/14 23.0 0.00 0.25
RIG 141122P00024000 P 11/22/14 24.0 0.00 0.25
RIG 141122P00025000 P 11/22/14 25.0 0.00 0.25
RIG 141122P00026000 P 11/22/14 26.0 0.00 0.25
RIG 141122P00027000 P 11/22/14 27.0 0.00 0.25
RIG 141122P00028000 P 11/22/14 28.0 0.00 0.25
RIG 141122P00029000 P 11/22/14 29.0 0.00 0.25
RIG 141122P00030000 P 11/22/14 30.0 0.00 0.25
RIG 141122P00031000 P 11/22/14 31.0 0.05 0.25
RIG 141122P00032000 P 11/22/14 32.0 0.22 0.35
RIG 141122P00033000 P 11/22/14 33.0 0.33 0.48
RIG 141122P00034000 P 11/22/14 34.0 0.55 0.68
RIG 141122P00035000 P 11/22/14 35.0 0.84 0.87
RIG 141122P00036000 P 11/22/14 36.0 1.17 1.20
RIG 141122P00037000 P 11/22/14 37.0 1.58 1.69
RIG 141122P00038000 P 11/22/14 38.0 2.08 2.15
RIG 141122P00039000 P 11/22/14 39.0 2.30 2.83
RIG 141122P00040000 P 11/22/14 40.0 3.35 3.70
RIG 141122P00041000 P 11/22/14 41.0 4.00 4.40
RIG 141122P00042000 P 11/22/14 42.0 4.85 5.35
RIG 141122P00043000 P 11/22/14 43.0 5.75 6.25
RIG 141122P00044000 P 11/22/14 44.0 6.65 7.50
RIG 141122P00045000 P 11/22/14 45.0 7.55 8.20
RIG 141122P00046000 P 11/22/14 46.0 8.50 9.20
RIG 141122P00047000 P 11/22/14 47.0 9.45 10.10
RIG 141122P00048000 P 11/22/14 48.0 10.30 11.70
RIG 141122P00049000 P 11/22/14 49.0 11.10 12.65
RIG 141122P00050000 P 11/22/14 50.0 12.40 13.10
RIG 141122P00052500 P 11/22/14 52.5 14.85 15.70
RIG 141122P00055000 P 11/22/14 55.0 15.95 18.55
RIG 141122P00060000 P 11/22/14 60.0 21.40 23.25
RIG 141122P00065000 P 11/22/14 65.0 26.15 28.90
RIG 150117C00015000 C 01/17/15 15.0 21.35 25.30
RIG 150117C00018000 C 01/17/15 18.0 18.00 22.30
RIG 150117C00020000 C 01/17/15 20.0 16.35 20.35
RIG 150117C00021000 C 01/17/15 21.0 15.15 19.35
RIG 150117C00023000 C 01/17/15 23.0 13.75 17.35
RIG 150117C00024000 C 01/17/15 24.0 12.85 16.35
RIG 150117C00025000 C 01/17/15 25.0 11.95 14.80
RIG 150117C00026000 C 01/17/15 26.0 11.40 13.80
RIG 150117C00027000 C 01/17/15 27.0 10.65 11.50
RIG 150117C00028000 C 01/17/15 28.0 9.65 10.80
RIG 150117C00029000 C 01/17/15 29.0 8.55 9.85
RIG 150117C00030000 C 01/17/15 30.0 8.00 8.55
RIG 150117C00031000 C 01/17/15 31.0 6.95 7.65
RIG 150117C00032000 C 01/17/15 32.0 6.05 6.75
RIG 150117C00033000 C 01/17/15 33.0 5.15 5.85
RIG 150117C00034000 C 01/17/15 34.0 4.45 5.05
RIG 150117C00035000 C 01/17/15 35.0 3.75 3.95
RIG 150117C00036000 C 01/17/15 36.0 3.05 3.25
RIG 150117C00037000 C 01/17/15 37.0 2.55 2.57
RIG 150117C00038000 C 01/17/15 38.0 1.94 2.05
RIG 150117C00039000 C 01/17/15 39.0 1.54 1.62
RIG 150117C00040000 C 01/17/15 40.0 1.21 1.25
RIG 150117C00041000 C 01/17/15 41.0 0.91 1.02
RIG 150117C00042000 C 01/17/15 42.0 0.68 0.86
RIG 150117C00043000 C 01/17/15 43.0 0.53 0.66
RIG 150117C00044000 C 01/17/15 44.0 0.39 0.53
RIG 150117C00045000 C 01/17/15 45.0 0.33 0.41
RIG 150117C00046000 C 01/17/15 46.0 0.25 0.33
RIG 150117C00047000 C 01/17/15 47.0 0.15 0.27
RIG 150117C00048000 C 01/17/15 48.0 0.14 0.21
RIG 150117C00049000 C 01/17/15 49.0 0.10 0.17
RIG 150117C00050000 C 01/17/15 50.0 0.10 0.15
RIG 150117C00052500 C 01/17/15 52.5 0.05 0.10
RIG 150117C00055000 C 01/17/15 55.0 0.02 0.07
RIG 150117C00057500 C 01/17/15 57.5 0.01 0.06
RIG 150117C00060000 C 01/17/15 60.0 0.00 0.05
RIG 150117C00062500 C 01/17/15 62.5 0.00 0.04
RIG 150117C00065000 C 01/17/15 65.0 0.00 0.04
RIG 150117C00067500 C 01/17/15 67.5 0.00 0.04
RIG 150117C00070000 C 01/17/15 70.0 0.00 0.02
RIG 150117C00075000 C 01/17/15 75.0 0.00 0.02
RIG 150117C00080000 C 01/17/15 80.0 0.00 0.03
RIG 150117C00085000 C 01/17/15 85.0 0.00 0.03
RIG 150117C00090000 C 01/17/15 90.0 0.00 0.03
RIG 150117C00095000 C 01/17/15 95.0 0.00 0.03
RIG 150117P00015000 P 01/17/15 15.0 0.00 0.03
RIG 150117P00018000 P 01/17/15 18.0 0.00 0.04
RIG 150117P00020000 P 01/17/15 20.0 0.00 0.05
RIG 150117P00021000 P 01/17/15 21.0 0.00 0.07
RIG 150117P00023000 P 01/17/15 23.0 0.01 0.11
RIG 150117P00024000 P 01/17/15 24.0 0.03 0.12
RIG 150117P00025000 P 01/17/15 25.0 0.05 0.15
RIG 150117P00026000 P 01/17/15 26.0 0.07 0.18
RIG 150117P00027000 P 01/17/15 27.0 0.09 0.21
RIG 150117P00028000 P 01/17/15 28.0 0.13 0.26
RIG 150117P00029000 P 01/17/15 29.0 0.18 0.31
RIG 150117P00030000 P 01/17/15 30.0 0.30 0.40
RIG 150117P00031000 P 01/17/15 31.0 0.35 0.49
RIG 150117P00032000 P 01/17/15 32.0 0.49 0.65
RIG 150117P00033000 P 01/17/15 33.0 0.67 0.83
RIG 150117P00034000 P 01/17/15 34.0 0.92 1.07
RIG 150117P00035000 P 01/17/15 35.0 1.28 1.35
RIG 150117P00036000 P 01/17/15 36.0 1.63 1.71
RIG 150117P00037000 P 01/17/15 37.0 2.09 2.16
RIG 150117P00038000 P 01/17/15 38.0 2.61 2.65
RIG 150117P00039000 P 01/17/15 39.0 3.15 3.30
RIG 150117P00040000 P 01/17/15 40.0 3.80 3.95
RIG 150117P00041000 P 01/17/15 41.0 4.55 4.80
RIG 150117P00042000 P 01/17/15 42.0 5.20 5.60
RIG 150117P00043000 P 01/17/15 43.0 6.05 6.45
RIG 150117P00044000 P 01/17/15 44.0 6.85 7.40
RIG 150117P00045000 P 01/17/15 45.0 7.90 8.40
RIG 150117P00046000 P 01/17/15 46.0 8.55 9.35
RIG 150117P00047000 P 01/17/15 47.0 9.50 10.25
RIG 150117P00048000 P 01/17/15 48.0 10.45 11.45
RIG 150117P00049000 P 01/17/15 49.0 11.40 12.45
RIG 150117P00050000 P 01/17/15 50.0 12.35 13.50
RIG 150117P00052500 P 01/17/15 52.5 15.20 15.70
RIG 150117P00055000 P 01/17/15 55.0 17.35 18.20
RIG 150117P00057500 P 01/17/15 57.5 19.55 20.65
RIG 150117P00060000 P 01/17/15 60.0 21.90 23.35
RIG 150117P00062500 P 01/17/15 62.5 23.65 26.75
RIG 150117P00065000 P 01/17/15 65.0 25.90 29.25
RIG 150117P00067500 P 01/17/15 67.5 28.65 31.80
RIG 150117P00070000 P 01/17/15 70.0 30.90 34.45
RIG 150117P00075000 P 01/17/15 75.0 35.45 39.40
RIG 150117P00080000 P 01/17/15 80.0 40.40 44.85
RIG 150117P00085000 P 01/17/15 85.0 45.40 49.90
RIG 150117P00090000 P 01/17/15 90.0 50.40 54.90
RIG 150117P00095000 P 01/17/15 95.0 55.40 59.85
RIG 150220C00020000 C 02/20/15 20.0 18.00 20.30
RIG 150220C00021000 C 02/20/15 21.0 15.25 19.35
RIG 150220C00023000 C 02/20/15 23.0 12.75 17.00
RIG 150220C00024000 C 02/20/15 24.0 12.00 16.35
RIG 150220C00025000 C 02/20/15 25.0 11.75 15.35
RIG 150220C00026000 C 02/20/15 26.0 10.65 14.30
RIG 150220C00027000 C 02/20/15 27.0 9.35 12.90
RIG 150220C00028000 C 02/20/15 28.0 8.45 11.60
RIG 150220C00029000 C 02/20/15 29.0 7.50 10.60
RIG 150220C00030000 C 02/20/15 30.0 7.80 8.65
RIG 150220C00031000 C 02/20/15 31.0 6.30 7.75
RIG 150220C00032000 C 02/20/15 32.0 6.10 6.85
RIG 150220C00033000 C 02/20/15 33.0 5.25 6.05
RIG 150220C00034000 C 02/20/15 34.0 4.60 5.00
RIG 150220C00035000 C 02/20/15 35.0 3.90 4.50
RIG 150220C00036000 C 02/20/15 36.0 3.25 3.50
RIG 150220C00037000 C 02/20/15 37.0 2.57 2.86
RIG 150220C00038000 C 02/20/15 38.0 2.20 2.37
RIG 150220C00039000 C 02/20/15 39.0 1.73 1.90
RIG 150220C00040000 C 02/20/15 40.0 1.46 1.55
RIG 150220C00041000 C 02/20/15 41.0 1.12 1.37
RIG 150220C00042000 C 02/20/15 42.0 0.88 1.05
RIG 150220C00043000 C 02/20/15 43.0 0.70 0.94
RIG 150220C00044000 C 02/20/15 44.0 0.55 0.80
RIG 150220C00045000 C 02/20/15 45.0 0.42 0.57
RIG 150220C00046000 C 02/20/15 46.0 0.34 0.57
RIG 150220C00047000 C 02/20/15 47.0 0.26 0.48
RIG 150220C00048000 C 02/20/15 48.0 0.18 0.40
RIG 150220C00049000 C 02/20/15 49.0 0.11 0.34
RIG 150220C00050000 C 02/20/15 50.0 0.06 0.30
RIG 150220C00052500 C 02/20/15 52.5 0.00 0.50
RIG 150220C00055000 C 02/20/15 55.0 0.01 0.25
RIG 150220C00060000 C 02/20/15 60.0 0.00 0.26
RIG 150220C00065000 C 02/20/15 65.0 0.00 0.25
RIG 150220P00020000 P 02/20/15 20.0 0.00 0.25
RIG 150220P00021000 P 02/20/15 21.0 0.00 0.46
RIG 150220P00023000 P 02/20/15 23.0 0.00 0.25
RIG 150220P00024000 P 02/20/15 24.0 0.00 0.50
RIG 150220P00025000 P 02/20/15 25.0 0.00 0.50
RIG 150220P00026000 P 02/20/15 26.0 0.05 0.62
RIG 150220P00027000 P 02/20/15 27.0 0.04 0.50
RIG 150220P00028000 P 02/20/15 28.0 0.10 0.40
RIG 150220P00029000 P 02/20/15 29.0 0.19 0.50
RIG 150220P00030000 P 02/20/15 30.0 0.20 0.60
RIG 150220P00031000 P 02/20/15 31.0 0.20 0.73
RIG 150220P00032000 P 02/20/15 32.0 0.76 0.91
RIG 150220P00033000 P 02/20/15 33.0 0.86 1.17
RIG 150220P00034000 P 02/20/15 34.0 1.31 1.45
RIG 150220P00035000 P 02/20/15 35.0 1.50 1.76
RIG 150220P00036000 P 02/20/15 36.0 2.13 2.19
RIG 150220P00037000 P 02/20/15 37.0 2.41 2.68
RIG 150220P00038000 P 02/20/15 38.0 3.05 3.20
RIG 150220P00039000 P 02/20/15 39.0 3.65 3.85
RIG 150220P00040000 P 02/20/15 40.0 4.00 4.60
RIG 150220P00041000 P 02/20/15 41.0 4.60 5.25
RIG 150220P00042000 P 02/20/15 42.0 5.35 6.05
RIG 150220P00043000 P 02/20/15 43.0 6.15 6.75
RIG 150220P00044000 P 02/20/15 44.0 7.00 7.90
RIG 150220P00045000 P 02/20/15 45.0 7.90 9.00
RIG 150220P00046000 P 02/20/15 46.0 8.80 11.00
RIG 150220P00047000 P 02/20/15 47.0 9.75 10.70
RIG 150220P00048000 P 02/20/15 48.0 10.65 11.80
RIG 150220P00049000 P 02/20/15 49.0 11.65 13.55
RIG 150220P00050000 P 02/20/15 50.0 12.60 13.75
RIG 150220P00052500 P 02/20/15 52.5 15.05 16.90
RIG 150220P00055000 P 02/20/15 55.0 17.45 18.65
RIG 150220P00060000 P 02/20/15 60.0 22.00 24.45
RIG 150220P00065000 P 02/20/15 65.0 26.95 29.40
RIG 160115C00005000 C 01/15/16 5.0 31.00 35.50
RIG 160115C00008000 C 01/15/16 8.0 28.00 32.50
RIG 160115C00010000 C 01/15/16 10.0 26.00 30.50
RIG 160115C00013000 C 01/15/16 13.0 23.00 27.50
RIG 160115C00015000 C 01/15/16 15.0 21.00 25.50
RIG 160115C00018000 C 01/15/16 18.0 18.00 22.50
RIG 160115C00020000 C 01/15/16 20.0 15.75 19.85
RIG 160115C00023000 C 01/15/16 23.0 13.25 17.50
RIG 160115C00025000 C 01/15/16 25.0 12.30 14.00
RIG 160115C00028000 C 01/15/16 28.0 9.70 11.10
RIG 160115C00030000 C 01/15/16 30.0 8.20 8.80
RIG 160115C00033000 C 01/15/16 33.0 5.95 6.25
RIG 160115C00035000 C 01/15/16 35.0 4.70 5.05
RIG 160115C00038000 C 01/15/16 38.0 3.35 3.50
RIG 160115C00040000 C 01/15/16 40.0 2.65 2.80
RIG 160115C00043000 C 01/15/16 43.0 1.77 1.95
RIG 160115C00045000 C 01/15/16 45.0 1.40 1.60
RIG 160115C00047000 C 01/15/16 47.0 1.10 1.23
RIG 160115C00050000 C 01/15/16 50.0 0.80 0.91
RIG 160115C00052500 C 01/15/16 52.5 0.47 0.71
RIG 160115C00055000 C 01/15/16 55.0 0.42 0.52
RIG 160115C00057500 C 01/15/16 57.5 0.22 0.44
RIG 160115C00060000 C 01/15/16 60.0 0.25 0.34
RIG 160115C00062500 C 01/15/16 62.5 0.12 0.27
RIG 160115C00065000 C 01/15/16 65.0 0.10 0.20
RIG 160115C00070000 C 01/15/16 70.0 0.07 0.15
RIG 160115C00075000 C 01/15/16 75.0 0.02 0.12
RIG 160115C00080000 C 01/15/16 80.0 0.01 0.09
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.07
RIG 160115P00005000 P 01/15/16 5.0 0.00 0.07
RIG 160115P00008000 P 01/15/16 8.0 0.00 0.39
RIG 160115P00010000 P 01/15/16 10.0 0.00 0.08
RIG 160115P00013000 P 01/15/16 13.0 0.05 0.14
RIG 160115P00015000 P 01/15/16 15.0 0.09 0.21
RIG 160115P00018000 P 01/15/16 18.0 0.19 0.36
RIG 160115P00020000 P 01/15/16 20.0 0.32 0.44
RIG 160115P00023000 P 01/15/16 23.0 0.61 0.84
RIG 160115P00025000 P 01/15/16 25.0 0.92 1.15
RIG 160115P00028000 P 01/15/16 28.0 1.58 1.75
RIG 160115P00030000 P 01/15/16 30.0 2.17 2.32
RIG 160115P00033000 P 01/15/16 33.0 3.35 3.55
RIG 160115P00035000 P 01/15/16 35.0 4.40 4.50
RIG 160115P00038000 P 01/15/16 38.0 6.20 6.45
RIG 160115P00040000 P 01/15/16 40.0 7.50 7.75
RIG 160115P00043000 P 01/15/16 43.0 9.55 10.00
RIG 160115P00045000 P 01/15/16 45.0 11.15 11.65
RIG 160115P00047000 P 01/15/16 47.0 12.85 13.50
RIG 160115P00050000 P 01/15/16 50.0 15.70 16.15
RIG 160115P00052500 P 01/15/16 52.5 17.15 18.85
RIG 160115P00055000 P 01/15/16 55.0 19.50 20.90
RIG 160115P00057500 P 01/15/16 57.5 21.85 23.55
RIG 160115P00060000 P 01/15/16 60.0 24.30 25.95
RIG 160115P00062500 P 01/15/16 62.5 26.70 28.35
RIG 160115P00065000 P 01/15/16 65.0 29.15 30.80
RIG 160115P00070000 P 01/15/16 70.0 34.05 35.70
RIG 160115P00075000 P 01/15/16 75.0 37.45 41.70
RIG 160115P00080000 P 01/15/16 80.0 42.50 47.00
RIG 160115P00085000 P 01/15/16 85.0 47.25 52.00

OPRA data is delayed 15 minutes.