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 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RIG 150402C00007000 C 04/02/15 7.0 7.25 8.15
RIG 150402C00007500 C 04/02/15 7.5 6.70 7.90
RIG 150402C00008000 C 04/02/15 8.0 6.05 7.50
RIG 150402C00008500 C 04/02/15 8.5 5.70 6.90
RIG 150402C00009000 C 04/02/15 9.0 5.20 6.25
RIG 150402C00009500 C 04/02/15 9.5 4.80 5.80
RIG 150402C00010000 C 04/02/15 10.0 4.30 5.30
RIG 150402C00010500 C 04/02/15 10.5 3.80 4.70
RIG 150402C00011000 C 04/02/15 11.0 3.15 4.10
RIG 150402C00011500 C 04/02/15 11.5 2.83 3.70
RIG 150402C00012000 C 04/02/15 12.0 2.35 3.25
RIG 150402C00012500 C 04/02/15 12.5 2.00 2.57
RIG 150402C00013000 C 04/02/15 13.0 1.47 2.06
RIG 150402C00013500 C 04/02/15 13.5 1.02 1.58
RIG 150402C00014000 C 04/02/15 14.0 0.60 0.95
RIG 150402C00014500 C 04/02/15 14.5 0.26 0.35
RIG 150402C00015000 C 04/02/15 15.0 0.04 0.08
RIG 150402C00015500 C 04/02/15 15.5 0.01 0.02
RIG 150402C00016000 C 04/02/15 16.0 0.00 0.01
RIG 150402C00016500 C 04/02/15 16.5 0.00 0.01
RIG 150402C00017000 C 04/02/15 17.0 0.00 0.10
RIG 150402C00017500 C 04/02/15 17.5 0.00 0.16
RIG 150402C00018000 C 04/02/15 18.0 0.00 0.05
RIG 150402C00018500 C 04/02/15 18.5 0.00 0.50
RIG 150402C00019000 C 04/02/15 19.0 0.00 0.35
RIG 150402C00019500 C 04/02/15 19.5 0.00 0.50
RIG 150402C00020000 C 04/02/15 20.0 0.00 0.12
RIG 150402C00020500 C 04/02/15 20.5 0.00 0.50
RIG 150402C00021000 C 04/02/15 21.0 0.00 0.05
RIG 150402C00021500 C 04/02/15 21.5 0.00 0.50
RIG 150402C00022000 C 04/02/15 22.0 0.00 0.50
RIG 150402C00022500 C 04/02/15 22.5 0.00 0.50
RIG 150402C00023000 C 04/02/15 23.0 0.00 0.50
RIG 150402C00023500 C 04/02/15 23.5 0.00 0.50
RIG 150402C00024000 C 04/02/15 24.0 0.00 0.50
RIG 150402C00024500 C 04/02/15 24.5 0.00 0.50
RIG 150402C00025000 C 04/02/15 25.0 0.00 0.50
RIG 150402C00025500 C 04/02/15 25.5 0.00 0.50
RIG 150402C00026000 C 04/02/15 26.0 0.00 0.50
RIG 150402C00026500 C 04/02/15 26.5 0.00 0.50
RIG 150402C00027000 C 04/02/15 27.0 0.00 0.50
RIG 150402C00027500 C 04/02/15 27.5 0.00 0.50
RIG 150402C00028000 C 04/02/15 28.0 0.00 0.50
RIG 150402C00028500 C 04/02/15 28.5 0.00 0.50
RIG 150402P00007000 P 04/02/15 7.0 0.00 0.01
RIG 150402P00007500 P 04/02/15 7.5 0.00 0.01
RIG 150402P00008000 P 04/02/15 8.0 0.00 0.01
RIG 150402P00008500 P 04/02/15 8.5 0.00 0.01
RIG 150402P00009000 P 04/02/15 9.0 0.00 0.01
RIG 150402P00009500 P 04/02/15 9.5 0.00 0.01
RIG 150402P00010000 P 04/02/15 10.0 0.00 0.04
RIG 150402P00010500 P 04/02/15 10.5 0.00 0.50
RIG 150402P00011000 P 04/02/15 11.0 0.00 0.12
RIG 150402P00011500 P 04/02/15 11.5 0.00 0.50
RIG 150402P00012000 P 04/02/15 12.0 0.00 0.25
RIG 150402P00012500 P 04/02/15 12.5 0.00 0.01
RIG 150402P00013000 P 04/02/15 13.0 0.00 0.02
RIG 150402P00013500 P 04/02/15 13.5 0.00 0.02
RIG 150402P00014000 P 04/02/15 14.0 0.01 0.03
RIG 150402P00014500 P 04/02/15 14.5 0.08 0.11
RIG 150402P00015000 P 04/02/15 15.0 0.31 0.39
RIG 150402P00015500 P 04/02/15 15.5 0.62 0.93
RIG 150402P00016000 P 04/02/15 16.0 0.99 1.53
RIG 150402P00016500 P 04/02/15 16.5 1.46 2.04
RIG 150402P00017000 P 04/02/15 17.0 1.96 2.51
RIG 150402P00017500 P 04/02/15 17.5 2.45 2.91
RIG 150402P00018000 P 04/02/15 18.0 2.98 3.40
RIG 150402P00018500 P 04/02/15 18.5 3.45 3.95
RIG 150402P00019000 P 04/02/15 19.0 3.95 4.45
RIG 150402P00019500 P 04/02/15 19.5 4.45 4.95
RIG 150402P00020000 P 04/02/15 20.0 5.00 5.45
RIG 150402P00020500 P 04/02/15 20.5 5.45 6.05
RIG 150402P00021000 P 04/02/15 21.0 5.95 6.45
RIG 150402P00021500 P 04/02/15 21.5 6.45 6.95
RIG 150402P00022000 P 04/02/15 22.0 6.95 7.45
RIG 150402P00022500 P 04/02/15 22.5 7.45 7.95
RIG 150402P00023000 P 04/02/15 23.0 7.95 8.45
RIG 150402P00023500 P 04/02/15 23.5 8.50 9.00
RIG 150402P00024000 P 04/02/15 24.0 9.00 9.50
RIG 150402P00024500 P 04/02/15 24.5 9.50 9.95
RIG 150402P00025000 P 04/02/15 25.0 10.00 10.45
RIG 150402P00025500 P 04/02/15 25.5 10.45 10.95
RIG 150402P00026000 P 04/02/15 26.0 10.95 11.50
RIG 150402P00026500 P 04/02/15 26.5 11.50 12.00
RIG 150402P00027000 P 04/02/15 27.0 12.00 12.45
RIG 150402P00027500 P 04/02/15 27.5 12.00 13.00
RIG 150402P00028000 P 04/02/15 28.0 11.45 13.45
RIG 150402P00028500 P 04/02/15 28.5 13.05 13.95
RIG 150410C00007000 C 04/10/15 7.0 7.20 8.20
RIG 150410C00007500 C 04/10/15 7.5 6.40 8.05
RIG 150410C00008000 C 04/10/15 8.0 5.95 7.60
RIG 150410C00008500 C 04/10/15 8.5 5.60 6.85
RIG 150410C00009000 C 04/10/15 9.0 5.20 6.60
RIG 150410C00009500 C 04/10/15 9.5 4.70 6.05
RIG 150410C00010000 C 04/10/15 10.0 4.30 5.35
RIG 150410C00010500 C 04/10/15 10.5 3.70 4.60
RIG 150410C00011000 C 04/10/15 11.0 3.20 4.10
RIG 150410C00011500 C 04/10/15 11.5 2.80 3.60
RIG 150410C00012000 C 04/10/15 12.0 2.35 3.15
RIG 150410C00012500 C 04/10/15 12.5 2.00 2.64
RIG 150410C00013000 C 04/10/15 13.0 1.56 1.99
RIG 150410C00013500 C 04/10/15 13.5 1.19 1.48
RIG 150410C00014000 C 04/10/15 14.0 0.79 1.06
RIG 150410C00014500 C 04/10/15 14.5 0.51 0.59
RIG 150410C00015000 C 04/10/15 15.0 0.27 0.32
RIG 150410C00015500 C 04/10/15 15.5 0.12 0.16
RIG 150410C00016000 C 04/10/15 16.0 0.05 0.07
RIG 150410C00016500 C 04/10/15 16.5 0.01 0.08
RIG 150410C00017000 C 04/10/15 17.0 0.01 0.08
RIG 150410C00017500 C 04/10/15 17.5 0.00 0.05
RIG 150410C00018000 C 04/10/15 18.0 0.00 0.04
RIG 150410C00018500 C 04/10/15 18.5 0.00 0.32
RIG 150410C00019000 C 04/10/15 19.0 0.00 0.50
RIG 150410C00019500 C 04/10/15 19.5 0.00 0.50
RIG 150410C00020000 C 04/10/15 20.0 0.00 0.50
RIG 150410C00020500 C 04/10/15 20.5 0.00 0.50
RIG 150410C00021000 C 04/10/15 21.0 0.00 0.50
RIG 150410C00021500 C 04/10/15 21.5 0.00 0.50
RIG 150410C00022000 C 04/10/15 22.0 0.00 0.50
RIG 150410C00022500 C 04/10/15 22.5 0.00 0.50
RIG 150410C00023000 C 04/10/15 23.0 0.00 0.50
RIG 150410C00023500 C 04/10/15 23.5 0.00 0.50
RIG 150410C00024000 C 04/10/15 24.0 0.00 0.50
RIG 150410C00024500 C 04/10/15 24.5 0.00 0.50
RIG 150410C00025000 C 04/10/15 25.0 0.00 0.50
RIG 150410C00026000 C 04/10/15 26.0 0.00 0.50
RIG 150410P00007000 P 04/10/15 7.0 0.00 0.09
RIG 150410P00007500 P 04/10/15 7.5 0.00 0.50
RIG 150410P00008000 P 04/10/15 8.0 0.00 0.50
RIG 150410P00008500 P 04/10/15 8.5 0.00 0.50
RIG 150410P00009000 P 04/10/15 9.0 0.00 0.34
RIG 150410P00009500 P 04/10/15 9.5 0.00 0.50
RIG 150410P00010000 P 04/10/15 10.0 0.00 0.03
RIG 150410P00010500 P 04/10/15 10.5 0.00 0.17
RIG 150410P00011000 P 04/10/15 11.0 0.00 0.12
RIG 150410P00011500 P 04/10/15 11.5 0.01 0.09
RIG 150410P00012000 P 04/10/15 12.0 0.01 0.05
RIG 150410P00012500 P 04/10/15 12.5 0.03 0.04
RIG 150410P00013000 P 04/10/15 13.0 0.03 0.10
RIG 150410P00013500 P 04/10/15 13.5 0.12 0.13
RIG 150410P00014000 P 04/10/15 14.0 0.22 0.25
RIG 150410P00014500 P 04/10/15 14.5 0.36 0.41
RIG 150410P00015000 P 04/10/15 15.0 0.56 0.75
RIG 150410P00015500 P 04/10/15 15.5 0.92 1.08
RIG 150410P00016000 P 04/10/15 16.0 1.14 1.65
RIG 150410P00016500 P 04/10/15 16.5 1.71 2.10
RIG 150410P00017000 P 04/10/15 17.0 2.02 2.80
RIG 150410P00017500 P 04/10/15 17.5 2.25 3.15
RIG 150410P00018000 P 04/10/15 18.0 2.94 3.80
RIG 150410P00018500 P 04/10/15 18.5 3.35 4.25
RIG 150410P00019000 P 04/10/15 19.0 3.85 4.75
RIG 150410P00019500 P 04/10/15 19.5 4.30 5.35
RIG 150410P00020000 P 04/10/15 20.0 4.95 5.70
RIG 150410P00020500 P 04/10/15 20.5 5.20 6.50
RIG 150410P00021000 P 04/10/15 21.0 5.85 6.85
RIG 150410P00021500 P 04/10/15 21.5 6.20 7.50
RIG 150410P00022000 P 04/10/15 22.0 6.65 8.00
RIG 150410P00022500 P 04/10/15 22.5 7.15 8.45
RIG 150410P00023000 P 04/10/15 23.0 7.75 8.85
RIG 150410P00023500 P 04/10/15 23.5 8.15 9.50
RIG 150410P00024000 P 04/10/15 24.0 8.75 9.85
RIG 150410P00024500 P 04/10/15 24.5 8.10 11.45
RIG 150410P00025000 P 04/10/15 25.0 8.60 11.95
RIG 150410P00026000 P 04/10/15 26.0 10.60 11.75
RIG 150417C00007000 C 04/17/15 7.0 7.25 8.15
RIG 150417C00007500 C 04/17/15 7.5 6.60 7.90
RIG 150417C00008000 C 04/17/15 8.0 5.90 7.00
RIG 150417C00008500 C 04/17/15 8.5 5.55 6.90
RIG 150417C00009000 C 04/17/15 9.0 5.10 6.40
RIG 150417C00009500 C 04/17/15 9.5 4.60 5.90
RIG 150417C00010000 C 04/17/15 10.0 4.35 5.05
RIG 150417C00010500 C 04/17/15 10.5 3.70 5.00
RIG 150417C00011000 C 04/17/15 11.0 3.15 4.30
RIG 150417C00011500 C 04/17/15 11.5 2.79 3.80
RIG 150417C00012000 C 04/17/15 12.0 2.40 3.10
RIG 150417C00012500 C 04/17/15 12.5 2.00 2.62
RIG 150417C00013000 C 04/17/15 13.0 1.77 2.14
RIG 150417C00013500 C 04/17/15 13.5 1.36 1.59
RIG 150417C00014000 C 04/17/15 14.0 0.98 1.07
RIG 150417C00014500 C 04/17/15 14.5 0.65 0.74
RIG 150417C00015000 C 04/17/15 15.0 0.39 0.47
RIG 150417C00015500 C 04/17/15 15.5 0.22 0.28
RIG 150417C00016000 C 04/17/15 16.0 0.14 0.16
RIG 150417C00016500 C 04/17/15 16.5 0.07 0.11
RIG 150417C00017000 C 04/17/15 17.0 0.03 0.05
RIG 150417C00017500 C 04/17/15 17.5 0.00 0.04
RIG 150417C00018000 C 04/17/15 18.0 0.00 0.01
RIG 150417C00018500 C 04/17/15 18.5 0.00 0.16
RIG 150417C00019000 C 04/17/15 19.0 0.00 0.01
RIG 150417C00019500 C 04/17/15 19.5 0.00 0.50
RIG 150417C00020000 C 04/17/15 20.0 0.00 0.01
RIG 150417C00020500 C 04/17/15 20.5 0.00 0.50
RIG 150417C00021000 C 04/17/15 21.0 0.00 0.50
RIG 150417C00021500 C 04/17/15 21.5 0.00 0.50
RIG 150417C00022000 C 04/17/15 22.0 0.00 0.10
RIG 150417C00022500 C 04/17/15 22.5 0.00 0.50
RIG 150417C00023000 C 04/17/15 23.0 0.00 0.50
RIG 150417C00023500 C 04/17/15 23.5 0.00 0.50
RIG 150417C00024000 C 04/17/15 24.0 0.00 0.50
RIG 150417C00024500 C 04/17/15 24.5 0.00 0.50
RIG 150417C00025000 C 04/17/15 25.0 0.00 0.05
RIG 150417C00025500 C 04/17/15 25.5 0.00 0.50
RIG 150417C00026000 C 04/17/15 26.0 0.00 0.05
RIG 150417C00026500 C 04/17/15 26.5 0.00 0.50
RIG 150417C00027000 C 04/17/15 27.0 0.00 0.50
RIG 150417P00007000 P 04/17/15 7.0 0.00 0.50
RIG 150417P00007500 P 04/17/15 7.5 0.00 0.50
RIG 150417P00008000 P 04/17/15 8.0 0.00 0.50
RIG 150417P00008500 P 04/17/15 8.5 0.00 0.50
RIG 150417P00009000 P 04/17/15 9.0 0.00 0.05
RIG 150417P00009500 P 04/17/15 9.5 0.00 0.03
RIG 150417P00010000 P 04/17/15 10.0 0.00 0.03
RIG 150417P00010500 P 04/17/15 10.5 0.00 0.11
RIG 150417P00011000 P 04/17/15 11.0 0.03 0.05
RIG 150417P00011500 P 04/17/15 11.5 0.02 0.07
RIG 150417P00012000 P 04/17/15 12.0 0.07 0.08
RIG 150417P00012500 P 04/17/15 12.5 0.07 0.17
RIG 150417P00013000 P 04/17/15 13.0 0.17 0.19
RIG 150417P00013500 P 04/17/15 13.5 0.18 0.29
RIG 150417P00014000 P 04/17/15 14.0 0.39 0.42
RIG 150417P00014500 P 04/17/15 14.5 0.50 0.60
RIG 150417P00015000 P 04/17/15 15.0 0.80 0.85
RIG 150417P00015500 P 04/17/15 15.5 1.10 1.23
RIG 150417P00016000 P 04/17/15 16.0 1.50 1.66
RIG 150417P00016500 P 04/17/15 16.5 1.69 2.22
RIG 150417P00017000 P 04/17/15 17.0 2.21 2.68
RIG 150417P00017500 P 04/17/15 17.5 2.66 3.20
RIG 150417P00018000 P 04/17/15 18.0 3.20 3.65
RIG 150417P00018500 P 04/17/15 18.5 3.70 4.20
RIG 150417P00019000 P 04/17/15 19.0 4.20 4.65
RIG 150417P00019500 P 04/17/15 19.5 4.70 5.20
RIG 150417P00020000 P 04/17/15 20.0 5.20 5.65
RIG 150417P00020500 P 04/17/15 20.5 5.70 6.20
RIG 150417P00021000 P 04/17/15 21.0 6.15 6.65
RIG 150417P00021500 P 04/17/15 21.5 6.70 7.20
RIG 150417P00022000 P 04/17/15 22.0 7.20 7.70
RIG 150417P00022500 P 04/17/15 22.5 7.65 8.15
RIG 150417P00023000 P 04/17/15 23.0 8.20 8.70
RIG 150417P00023500 P 04/17/15 23.5 8.65 9.25
RIG 150417P00024000 P 04/17/15 24.0 9.20 9.70
RIG 150417P00024500 P 04/17/15 24.5 9.65 10.25
RIG 150417P00025000 P 04/17/15 25.0 10.00 10.65
RIG 150417P00025500 P 04/17/15 25.5 9.30 12.45
RIG 150417P00026000 P 04/17/15 26.0 11.20 11.75
RIG 150417P00026500 P 04/17/15 26.5 10.25 13.50
RIG 150417P00027000 P 04/17/15 27.0 12.20 12.70
RIG 150424C00007000 C 04/24/15 7.0 7.25 8.15
RIG 150424C00007500 C 04/24/15 7.5 6.65 7.90
RIG 150424C00008000 C 04/24/15 8.0 5.95 7.50
RIG 150424C00008500 C 04/24/15 8.5 5.20 7.30
RIG 150424C00009000 C 04/24/15 9.0 5.00 6.50
RIG 150424C00009500 C 04/24/15 9.5 4.80 5.70
RIG 150424C00010000 C 04/24/15 10.0 4.15 5.65
RIG 150424C00010500 C 04/24/15 10.5 3.70 5.15
RIG 150424C00011000 C 04/24/15 11.0 3.20 4.50
RIG 150424C00011500 C 04/24/15 11.5 2.87 3.95
RIG 150424C00012000 C 04/24/15 12.0 2.40 3.20
RIG 150424C00012500 C 04/24/15 12.5 2.00 2.80
RIG 150424C00013000 C 04/24/15 13.0 1.68 2.19
RIG 150424C00013500 C 04/24/15 13.5 1.39 1.66
RIG 150424C00014000 C 04/24/15 14.0 1.06 1.30
RIG 150424C00014500 C 04/24/15 14.5 0.69 0.88
RIG 150424C00015000 C 04/24/15 15.0 0.51 0.64
RIG 150424C00015500 C 04/24/15 15.5 0.32 0.40
RIG 150424C00016000 C 04/24/15 16.0 0.17 0.28
RIG 150424C00016500 C 04/24/15 16.5 0.10 0.39
RIG 150424C00017000 C 04/24/15 17.0 0.05 0.19
RIG 150424C00017500 C 04/24/15 17.5 0.02 0.12
RIG 150424C00018000 C 04/24/15 18.0 0.00 0.17
RIG 150424C00018500 C 04/24/15 18.5 0.00 0.17
RIG 150424C00019000 C 04/24/15 19.0 0.00 0.50
RIG 150424C00019500 C 04/24/15 19.5 0.00 0.50
RIG 150424C00020000 C 04/24/15 20.0 0.00 0.10
RIG 150424C00020500 C 04/24/15 20.5 0.00 0.50
RIG 150424C00021000 C 04/24/15 21.0 0.00 0.50
RIG 150424C00021500 C 04/24/15 21.5 0.00 0.50
RIG 150424C00022000 C 04/24/15 22.0 0.00 0.50
RIG 150424C00022500 C 04/24/15 22.5 0.00 0.50
RIG 150424C00023000 C 04/24/15 23.0 0.00 0.50
RIG 150424C00023500 C 04/24/15 23.5 0.00 0.50
RIG 150424C00024000 C 04/24/15 24.0 0.00 0.50
RIG 150424C00024500 C 04/24/15 24.5 0.00 0.50
RIG 150424C00025000 C 04/24/15 25.0 0.00 0.50
RIG 150424C00026000 C 04/24/15 26.0 0.00 0.50
RIG 150424P00007000 P 04/24/15 7.0 0.00 0.50
RIG 150424P00007500 P 04/24/15 7.5 0.00 0.50
RIG 150424P00008000 P 04/24/15 8.0 0.00 0.08
RIG 150424P00008500 P 04/24/15 8.5 0.00 0.50
RIG 150424P00009000 P 04/24/15 9.0 0.00 0.34
RIG 150424P00009500 P 04/24/15 9.5 0.00 0.50
RIG 150424P00010000 P 04/24/15 10.0 0.00 0.27
RIG 150424P00010500 P 04/24/15 10.5 0.00 0.50
RIG 150424P00011000 P 04/24/15 11.0 0.07 0.36
RIG 150424P00011500 P 04/24/15 11.5 0.08 0.37
RIG 150424P00012000 P 04/24/15 12.0 0.13 0.37
RIG 150424P00012500 P 04/24/15 12.5 0.19 0.26
RIG 150424P00013000 P 04/24/15 13.0 0.13 0.44
RIG 150424P00013500 P 04/24/15 13.5 0.27 0.44
RIG 150424P00014000 P 04/24/15 14.0 0.41 0.69
RIG 150424P00014500 P 04/24/15 14.5 0.69 0.82
RIG 150424P00015000 P 04/24/15 15.0 0.96 1.15
RIG 150424P00015500 P 04/24/15 15.5 1.26 1.51
RIG 150424P00016000 P 04/24/15 16.0 1.59 1.90
RIG 150424P00016500 P 04/24/15 16.5 1.79 2.34
RIG 150424P00017000 P 04/24/15 17.0 2.21 2.91
RIG 150424P00017500 P 04/24/15 17.5 2.51 3.80
RIG 150424P00018000 P 04/24/15 18.0 2.90 3.95
RIG 150424P00018500 P 04/24/15 18.5 3.70 4.55
RIG 150424P00019000 P 04/24/15 19.0 4.20 4.90
RIG 150424P00019500 P 04/24/15 19.5 4.70 5.35
RIG 150424P00020000 P 04/24/15 20.0 5.20 5.85
RIG 150424P00020500 P 04/24/15 20.5 5.55 6.40
RIG 150424P00021000 P 04/24/15 21.0 5.70 7.15
RIG 150424P00021500 P 04/24/15 21.5 6.65 7.50
RIG 150424P00022000 P 04/24/15 22.0 7.15 8.00
RIG 150424P00022500 P 04/24/15 22.5 7.25 8.70
RIG 150424P00023000 P 04/24/15 23.0 8.20 8.75
RIG 150424P00023500 P 04/24/15 23.5 8.25 9.25
RIG 150424P00024000 P 04/24/15 24.0 9.15 9.95
RIG 150424P00024500 P 04/24/15 24.5 8.50 10.50
RIG 150424P00025000 P 04/24/15 25.0 10.20 10.75
RIG 150424P00026000 P 04/24/15 26.0 10.75 12.00
RIG 150501C00007000 C 05/01/15 7.0 7.25 8.15
RIG 150501C00007500 C 05/01/15 7.5 6.45 8.05
RIG 150501C00008000 C 05/01/15 8.0 6.00 7.50
RIG 150501C00008500 C 05/01/15 8.5 5.65 6.90
RIG 150501C00009000 C 05/01/15 9.0 4.70 6.80
RIG 150501C00009500 C 05/01/15 9.5 4.75 5.65
RIG 150501C00010000 C 05/01/15 10.0 4.25 5.15
RIG 150501C00010500 C 05/01/15 10.5 3.70 4.65
RIG 150501C00011000 C 05/01/15 11.0 3.35 4.15
RIG 150501C00011500 C 05/01/15 11.5 2.81 4.15
RIG 150501C00012000 C 05/01/15 12.0 2.45 3.50
RIG 150501C00012500 C 05/01/15 12.5 2.00 2.80
RIG 150501C00013000 C 05/01/15 13.0 1.76 2.28
RIG 150501C00013500 C 05/01/15 13.5 1.39 1.89
RIG 150501C00014000 C 05/01/15 14.0 1.05 1.48
RIG 150501C00014500 C 05/01/15 14.5 0.83 1.17
RIG 150501C00015000 C 05/01/15 15.0 0.50 0.77
RIG 150501C00015500 C 05/01/15 15.5 0.30 0.70
RIG 150501C00016000 C 05/01/15 16.0 0.27 0.42
RIG 150501C00016500 C 05/01/15 16.5 0.13 0.33
RIG 150501C00017000 C 05/01/15 17.0 0.10 0.23
RIG 150501C00017500 C 05/01/15 17.5 0.06 0.22
RIG 150501C00018000 C 05/01/15 18.0 0.02 0.23
RIG 150501C00018500 C 05/01/15 18.5 0.00 0.50
RIG 150501C00019000 C 05/01/15 19.0 0.00 0.50
RIG 150501C00019500 C 05/01/15 19.5 0.00 0.50
RIG 150501C00020000 C 05/01/15 20.0 0.00 0.50
RIG 150501C00020500 C 05/01/15 20.5 0.00 0.50
RIG 150501C00021000 C 05/01/15 21.0 0.00 0.50
RIG 150501C00021500 C 05/01/15 21.5 0.00 0.50
RIG 150501C00022000 C 05/01/15 22.0 0.00 0.50
RIG 150501C00022500 C 05/01/15 22.5 0.00 0.50
RIG 150501C00023000 C 05/01/15 23.0 0.00 0.50
RIG 150501C00023500 C 05/01/15 23.5 0.00 0.50
RIG 150501C00024000 C 05/01/15 24.0 0.00 0.50
RIG 150501C00024500 C 05/01/15 24.5 0.00 0.50
RIG 150501C00025000 C 05/01/15 25.0 0.00 0.50
RIG 150501C00026000 C 05/01/15 26.0 0.00 0.50
RIG 150501P00007000 P 05/01/15 7.0 0.00 0.50
RIG 150501P00007500 P 05/01/15 7.5 0.00 0.50
RIG 150501P00008000 P 05/01/15 8.0 0.00 0.50
RIG 150501P00008500 P 05/01/15 8.5 0.00 0.50
RIG 150501P00009000 P 05/01/15 9.0 0.00 0.34
RIG 150501P00009500 P 05/01/15 9.5 0.01 0.46
RIG 150501P00010000 P 05/01/15 10.0 0.01 0.33
RIG 150501P00010500 P 05/01/15 10.5 0.05 0.48
RIG 150501P00011000 P 05/01/15 11.0 0.08 0.36
RIG 150501P00011500 P 05/01/15 11.5 0.13 0.50
RIG 150501P00012000 P 05/01/15 12.0 0.03 0.50
RIG 150501P00012500 P 05/01/15 12.5 0.19 0.41
RIG 150501P00013000 P 05/01/15 13.0 0.35 0.65
RIG 150501P00013500 P 05/01/15 13.5 0.35 0.81
RIG 150501P00014000 P 05/01/15 14.0 0.53 0.90
RIG 150501P00014500 P 05/01/15 14.5 0.73 1.05
RIG 150501P00015000 P 05/01/15 15.0 0.99 1.46
RIG 150501P00015500 P 05/01/15 15.5 1.27 1.75
RIG 150501P00016000 P 05/01/15 16.0 1.60 2.08
RIG 150501P00016500 P 05/01/15 16.5 1.87 2.52
RIG 150501P00017000 P 05/01/15 17.0 2.30 3.00
RIG 150501P00017500 P 05/01/15 17.5 2.52 4.10
RIG 150501P00018000 P 05/01/15 18.0 2.94 4.35
RIG 150501P00018500 P 05/01/15 18.5 3.45 4.50
RIG 150501P00019000 P 05/01/15 19.0 3.95 4.95
RIG 150501P00019500 P 05/01/15 19.5 4.45 5.50
RIG 150501P00020000 P 05/01/15 20.0 4.90 6.15
RIG 150501P00020500 P 05/01/15 20.5 5.10 6.85
RIG 150501P00021000 P 05/01/15 21.0 5.60 7.30
RIG 150501P00021500 P 05/01/15 21.5 6.15 7.65
RIG 150501P00022000 P 05/01/15 22.0 6.75 8.05
RIG 150501P00022500 P 05/01/15 22.5 7.35 8.60
RIG 150501P00023000 P 05/01/15 23.0 8.10 8.90
RIG 150501P00023500 P 05/01/15 23.5 8.30 9.40
RIG 150501P00024000 P 05/01/15 24.0 7.80 10.95
RIG 150501P00024500 P 05/01/15 24.5 9.65 10.45
RIG 150501P00025000 P 05/01/15 25.0 8.75 10.95
RIG 150501P00026000 P 05/01/15 26.0 10.35 11.90
RIG 150508C00007000 C 05/08/15 7.0 7.25 8.20
RIG 150508C00007500 C 05/08/15 7.5 6.65 7.90
RIG 150508C00008000 C 05/08/15 8.0 5.45 8.00
RIG 150508C00008500 C 05/08/15 8.5 5.60 6.70
RIG 150508C00009000 C 05/08/15 9.0 5.10 6.25
RIG 150508C00009500 C 05/08/15 9.5 4.75 5.65
RIG 150508C00010000 C 05/08/15 10.0 4.25 5.15
RIG 150508C00010500 C 05/08/15 10.5 3.80 4.70
RIG 150508C00011000 C 05/08/15 11.0 3.35 4.50
RIG 150508C00011500 C 05/08/15 11.5 2.91 4.25
RIG 150508C00012000 C 05/08/15 12.0 2.53 3.40
RIG 150508C00012500 C 05/08/15 12.5 2.12 2.85
RIG 150508C00013000 C 05/08/15 13.0 1.89 2.40
RIG 150508C00013500 C 05/08/15 13.5 1.52 2.05
RIG 150508C00014000 C 05/08/15 14.0 1.20 1.70
RIG 150508C00014500 C 05/08/15 14.5 0.90 1.38
RIG 150508C00015000 C 05/08/15 15.0 0.66 1.10
RIG 150508C00015500 C 05/08/15 15.5 0.42 0.89
RIG 150508C00016000 C 05/08/15 16.0 0.26 0.61
RIG 150508C00016500 C 05/08/15 16.5 0.31 0.58
RIG 150508C00017000 C 05/08/15 17.0 0.21 0.43
RIG 150508C00017500 C 05/08/15 17.5 0.14 0.28
RIG 150508C00018000 C 05/08/15 18.0 0.07 0.22
RIG 150508C00018500 C 05/08/15 18.5 0.04 0.25
RIG 150508C00019000 C 05/08/15 19.0 0.00 0.50
RIG 150508C00019500 C 05/08/15 19.5 0.00 0.50
RIG 150508C00020000 C 05/08/15 20.0 0.00 0.50
RIG 150508C00020500 C 05/08/15 20.5 0.00 0.50
RIG 150508C00021000 C 05/08/15 21.0 0.00 0.50
RIG 150508C00021500 C 05/08/15 21.5 0.00 0.50
RIG 150508C00022000 C 05/08/15 22.0 0.00 0.50
RIG 150508C00022500 C 05/08/15 22.5 0.00 0.50
RIG 150508C00023000 C 05/08/15 23.0 0.00 0.50
RIG 150508C00023500 C 05/08/15 23.5 0.00 0.50
RIG 150508C00024000 C 05/08/15 24.0 0.00 0.50
RIG 150508C00024500 C 05/08/15 24.5 0.00 0.50
RIG 150508C00025000 C 05/08/15 25.0 0.00 0.50
RIG 150508C00026000 C 05/08/15 26.0 0.00 0.50
RIG 150508P00007000 P 05/08/15 7.0 0.00 0.50
RIG 150508P00007500 P 05/08/15 7.5 0.00 0.50
RIG 150508P00008000 P 05/08/15 8.0 0.00 0.50
RIG 150508P00008500 P 05/08/15 8.5 0.00 0.50
RIG 150508P00009000 P 05/08/15 9.0 0.02 0.38
RIG 150508P00009500 P 05/08/15 9.5 0.03 0.36
RIG 150508P00010000 P 05/08/15 10.0 0.07 0.33
RIG 150508P00010500 P 05/08/15 10.5 0.12 0.50
RIG 150508P00011000 P 05/08/15 11.0 0.17 0.36
RIG 150508P00011500 P 05/08/15 11.5 0.07 0.54
RIG 150508P00012000 P 05/08/15 12.0 0.15 0.62
RIG 150508P00012500 P 05/08/15 12.5 0.25 0.70
RIG 150508P00013000 P 05/08/15 13.0 0.39 0.74
RIG 150508P00013500 P 05/08/15 13.5 0.55 0.99
RIG 150508P00014000 P 05/08/15 14.0 0.72 1.07
RIG 150508P00014500 P 05/08/15 14.5 0.98 1.32
RIG 150508P00015000 P 05/08/15 15.0 1.28 1.55
RIG 150508P00015500 P 05/08/15 15.5 1.47 1.91
RIG 150508P00016000 P 05/08/15 16.0 1.77 2.24
RIG 150508P00016500 P 05/08/15 16.5 2.02 2.80
RIG 150508P00017000 P 05/08/15 17.0 2.35 3.35
RIG 150508P00017500 P 05/08/15 17.5 2.67 3.70
RIG 150508P00018000 P 05/08/15 18.0 3.10 4.10
RIG 150508P00018500 P 05/08/15 18.5 3.50 4.65
RIG 150508P00019000 P 05/08/15 19.0 4.00 5.10
RIG 150508P00019500 P 05/08/15 19.5 4.70 5.60
RIG 150508P00020000 P 05/08/15 20.0 4.85 6.10
RIG 150508P00020500 P 05/08/15 20.5 5.35 6.65
RIG 150508P00021000 P 05/08/15 21.0 5.85 7.15
RIG 150508P00021500 P 05/08/15 21.5 6.15 7.85
RIG 150508P00022000 P 05/08/15 22.0 6.55 8.40
RIG 150508P00022500 P 05/08/15 22.5 7.40 8.65
RIG 150508P00023000 P 05/08/15 23.0 7.85 9.05
RIG 150508P00023500 P 05/08/15 23.5 8.35 9.55
RIG 150508P00024000 P 05/08/15 24.0 7.85 11.05
RIG 150508P00024500 P 05/08/15 24.5 8.40 11.50
RIG 150508P00025000 P 05/08/15 25.0 8.85 12.00
RIG 150508P00026000 P 05/08/15 26.0 10.65 12.00
RIG 150515C00007000 C 05/15/15 7.0 7.25 8.20
RIG 150515C00008000 C 05/15/15 8.0 6.20 7.15
RIG 150515C00009000 C 05/15/15 9.0 5.20 6.15
RIG 150515C00010000 C 05/15/15 10.0 4.30 5.30
RIG 150515C00011000 C 05/15/15 11.0 3.35 4.25
RIG 150515C00012000 C 05/15/15 12.0 2.60 3.30
RIG 150515C00013000 C 05/15/15 13.0 1.95 2.25
RIG 150515C00014000 C 05/15/15 14.0 1.35 1.71
RIG 150515C00015000 C 05/15/15 15.0 0.94 0.97
RIG 150515C00016000 C 05/15/15 16.0 0.50 0.57
RIG 150515C00017000 C 05/15/15 17.0 0.30 0.35
RIG 150515C00018000 C 05/15/15 18.0 0.16 0.18
RIG 150515C00019000 C 05/15/15 19.0 0.08 0.15
RIG 150515C00020000 C 05/15/15 20.0 0.05 0.12
RIG 150515C00021000 C 05/15/15 21.0 0.04 0.15
RIG 150515C00022000 C 05/15/15 22.0 0.01 0.08
RIG 150515C00023000 C 05/15/15 23.0 0.01 0.15
RIG 150515C00024000 C 05/15/15 24.0 0.00 0.15
RIG 150515C00025000 C 05/15/15 25.0 0.01 0.08
RIG 150515C00026000 C 05/15/15 26.0 0.00 0.30
RIG 150515C00027000 C 05/15/15 27.0 0.00 0.50
RIG 150515C00028000 C 05/15/15 28.0 0.00 0.50
RIG 150515C00029000 C 05/15/15 29.0 0.00 0.50
RIG 150515C00030000 C 05/15/15 30.0 0.00 0.05
RIG 150515C00031000 C 05/15/15 31.0 0.00 0.12
RIG 150515C00032000 C 05/15/15 32.0 0.00 0.50
RIG 150515C00033000 C 05/15/15 33.0 0.00 0.05
RIG 150515C00034000 C 05/15/15 34.0 0.00 0.50
RIG 150515C00035000 C 05/15/15 35.0 0.00 0.10
RIG 150515C00036000 C 05/15/15 36.0 0.00 0.50
RIG 150515C00037000 C 05/15/15 37.0 0.00 0.50
RIG 150515C00038000 C 05/15/15 38.0 0.00 0.01
RIG 150515C00039000 C 05/15/15 39.0 0.00 0.50
RIG 150515C00040000 C 05/15/15 40.0 0.00 0.12
RIG 150515C00041000 C 05/15/15 41.0 0.00 0.50
RIG 150515C00042000 C 05/15/15 42.0 0.00 0.50
RIG 150515C00043000 C 05/15/15 43.0 0.00 0.50
RIG 150515C00044000 C 05/15/15 44.0 0.00 0.50
RIG 150515C00045000 C 05/15/15 45.0 0.00 0.50
RIG 150515C00046000 C 05/15/15 46.0 0.00 0.50
RIG 150515C00047000 C 05/15/15 47.0 0.00 0.50
RIG 150515C00048000 C 05/15/15 48.0 0.00 0.50
RIG 150515C00049000 C 05/15/15 49.0 0.00 0.50
RIG 150515C00050000 C 05/15/15 50.0 0.00 0.50
RIG 150515P00007000 P 05/15/15 7.0 0.00 0.35
RIG 150515P00008000 P 05/15/15 8.0 0.05 0.33
RIG 150515P00009000 P 05/15/15 9.0 0.10 0.18
RIG 150515P00010000 P 05/15/15 10.0 0.17 0.32
RIG 150515P00011000 P 05/15/15 11.0 0.21 0.35
RIG 150515P00012000 P 05/15/15 12.0 0.44 0.52
RIG 150515P00013000 P 05/15/15 13.0 0.62 0.76
RIG 150515P00014000 P 05/15/15 14.0 1.02 1.23
RIG 150515P00015000 P 05/15/15 15.0 1.50 1.61
RIG 150515P00016000 P 05/15/15 16.0 2.06 2.38
RIG 150515P00017000 P 05/15/15 17.0 2.78 3.30
RIG 150515P00018000 P 05/15/15 18.0 3.45 4.15
RIG 150515P00019000 P 05/15/15 19.0 4.45 5.05
RIG 150515P00020000 P 05/15/15 20.0 5.50 6.10
RIG 150515P00021000 P 05/15/15 21.0 6.25 7.00
RIG 150515P00022000 P 05/15/15 22.0 7.25 7.95
RIG 150515P00023000 P 05/15/15 23.0 8.25 8.95
RIG 150515P00024000 P 05/15/15 24.0 9.25 10.00
RIG 150515P00025000 P 05/15/15 25.0 10.45 10.90
RIG 150515P00026000 P 05/15/15 26.0 11.30 11.95
RIG 150515P00027000 P 05/15/15 27.0 11.95 12.95
RIG 150515P00028000 P 05/15/15 28.0 12.95 14.00
RIG 150515P00029000 P 05/15/15 29.0 13.95 15.00
RIG 150515P00030000 P 05/15/15 30.0 14.95 15.95
RIG 150515P00031000 P 05/15/15 31.0 15.95 17.00
RIG 150515P00032000 P 05/15/15 32.0 16.90 18.05
RIG 150515P00033000 P 05/15/15 33.0 17.90 19.05
RIG 150515P00034000 P 05/15/15 34.0 18.90 20.05
RIG 150515P00035000 P 05/15/15 35.0 20.30 21.00
RIG 150515P00036000 P 05/15/15 36.0 21.25 22.45
RIG 150515P00037000 P 05/15/15 37.0 21.75 23.05
RIG 150515P00038000 P 05/15/15 38.0 22.75 24.05
RIG 150515P00039000 P 05/15/15 39.0 24.25 24.95
RIG 150515P00040000 P 05/15/15 40.0 24.75 25.95
RIG 150515P00041000 P 05/15/15 41.0 25.70 26.95
RIG 150515P00042000 P 05/15/15 42.0 26.75 27.95
RIG 150515P00043000 P 05/15/15 43.0 27.75 28.95
RIG 150515P00044000 P 05/15/15 44.0 28.75 29.95
RIG 150515P00045000 P 05/15/15 45.0 29.65 30.95
RIG 150515P00046000 P 05/15/15 46.0 30.70 31.95
RIG 150515P00047000 P 05/15/15 47.0 31.65 33.00
RIG 150515P00048000 P 05/15/15 48.0 31.75 34.35
RIG 150515P00049000 P 05/15/15 49.0 32.75 35.35
RIG 150515P00050000 P 05/15/15 50.0 33.70 37.20
RIG 150821C00004000 C 08/21/15 4.0 9.10 12.50
RIG 150821C00005000 C 08/21/15 5.0 8.10 11.50
RIG 150821C00006000 C 08/21/15 6.0 7.10 9.25
RIG 150821C00007000 C 08/21/15 7.0 6.10 8.70
RIG 150821C00008000 C 08/21/15 8.0 6.25 7.25
RIG 150821C00009000 C 08/21/15 9.0 4.15 6.85
RIG 150821C00010000 C 08/21/15 10.0 4.55 5.35
RIG 150821C00011000 C 08/21/15 11.0 2.43 5.60
RIG 150821C00012000 C 08/21/15 12.0 3.00 3.70
RIG 150821C00013000 C 08/21/15 13.0 2.35 3.05
RIG 150821C00014000 C 08/21/15 14.0 1.93 2.44
RIG 150821C00015000 C 08/21/15 15.0 1.50 1.94
RIG 150821C00016000 C 08/21/15 16.0 1.15 1.31
RIG 150821C00017000 C 08/21/15 17.0 0.80 0.95
RIG 150821C00018000 C 08/21/15 18.0 0.55 0.87
RIG 150821C00019000 C 08/21/15 19.0 0.27 0.65
RIG 150821C00020000 C 08/21/15 20.0 0.31 0.40
RIG 150821C00021000 C 08/21/15 21.0 0.03 0.49
RIG 150821C00022000 C 08/21/15 22.0 0.05 0.30
RIG 150821C00023000 C 08/21/15 23.0 0.01 0.49
RIG 150821C00024000 C 08/21/15 24.0 0.05 0.49
RIG 150821C00025000 C 08/21/15 25.0 0.05 0.25
RIG 150821C00026000 C 08/21/15 26.0 0.00 0.49
RIG 150821C00027000 C 08/21/15 27.0 0.00 0.49
RIG 150821C00028000 C 08/21/15 28.0 0.00 0.49
RIG 150821C00029000 C 08/21/15 29.0 0.00 0.50
RIG 150821C00030000 C 08/21/15 30.0 0.00 0.25
RIG 150821C00031000 C 08/21/15 31.0 0.00 0.49
RIG 150821C00032000 C 08/21/15 32.0 0.00 0.49
RIG 150821C00033000 C 08/21/15 33.0 0.00 0.49
RIG 150821C00034000 C 08/21/15 34.0 0.00 0.49
RIG 150821C00035000 C 08/21/15 35.0 0.00 0.05
RIG 150821C00036000 C 08/21/15 36.0 0.00 0.49
RIG 150821C00037000 C 08/21/15 37.0 0.00 0.05
RIG 150821P00004000 P 08/21/15 4.0 0.00 0.49
RIG 150821P00005000 P 08/21/15 5.0 0.00 0.49
RIG 150821P00006000 P 08/21/15 6.0 0.00 0.49
RIG 150821P00007000 P 08/21/15 7.0 0.10 0.53
RIG 150821P00008000 P 08/21/15 8.0 0.30 0.66
RIG 150821P00009000 P 08/21/15 9.0 0.41 0.82
RIG 150821P00010000 P 08/21/15 10.0 0.64 0.90
RIG 150821P00011000 P 08/21/15 11.0 0.91 1.30
RIG 150821P00012000 P 08/21/15 12.0 1.25 1.75
RIG 150821P00013000 P 08/21/15 13.0 1.81 1.96
RIG 150821P00014000 P 08/21/15 14.0 2.02 2.51
RIG 150821P00015000 P 08/21/15 15.0 2.85 3.10
RIG 150821P00016000 P 08/21/15 16.0 3.15 3.75
RIG 150821P00017000 P 08/21/15 17.0 3.85 4.60
RIG 150821P00018000 P 08/21/15 18.0 4.65 5.35
RIG 150821P00019000 P 08/21/15 19.0 5.35 6.25
RIG 150821P00020000 P 08/21/15 20.0 6.25 7.10
RIG 150821P00021000 P 08/21/15 21.0 7.10 8.00
RIG 150821P00022000 P 08/21/15 22.0 7.85 8.95
RIG 150821P00023000 P 08/21/15 23.0 8.80 10.00
RIG 150821P00024000 P 08/21/15 24.0 9.60 10.80
RIG 150821P00025000 P 08/21/15 25.0 10.65 11.95
RIG 150821P00026000 P 08/21/15 26.0 11.65 12.95
RIG 150821P00027000 P 08/21/15 27.0 12.55 13.75
RIG 150821P00028000 P 08/21/15 28.0 13.20 14.75
RIG 150821P00029000 P 08/21/15 29.0 14.05 15.75
RIG 150821P00030000 P 08/21/15 30.0 15.20 16.75
RIG 150821P00031000 P 08/21/15 31.0 16.55 17.75
RIG 150821P00032000 P 08/21/15 32.0 16.80 19.00
RIG 150821P00033000 P 08/21/15 33.0 17.80 20.00
RIG 150821P00034000 P 08/21/15 34.0 19.60 20.75
RIG 150821P00035000 P 08/21/15 35.0 20.45 22.00
RIG 150821P00036000 P 08/21/15 36.0 21.35 22.85
RIG 150821P00037000 P 08/21/15 37.0 22.40 23.80
RIG 151120C00003000 C 11/20/15 3.0 10.10 12.55
RIG 151120C00004000 C 11/20/15 4.0 9.10 12.50
RIG 151120C00005000 C 11/20/15 5.0 8.10 11.50
RIG 151120C00006000 C 11/20/15 6.0 7.10 10.50
RIG 151120C00007000 C 11/20/15 7.0 6.10 8.70
RIG 151120C00008000 C 11/20/15 8.0 5.10 7.80
RIG 151120C00009000 C 11/20/15 9.0 5.40 6.30
RIG 151120C00010000 C 11/20/15 10.0 4.70 6.55
RIG 151120C00011000 C 11/20/15 11.0 3.95 5.70
RIG 151120C00012000 C 11/20/15 12.0 3.25 4.90
RIG 151120C00013000 C 11/20/15 13.0 2.65 3.40
RIG 151120C00014000 C 11/20/15 14.0 2.14 2.90
RIG 151120C00015000 C 11/20/15 15.0 1.90 2.35
RIG 151120C00016000 C 11/20/15 16.0 1.55 1.75
RIG 151120C00017000 C 11/20/15 17.0 1.16 1.40
RIG 151120C00018000 C 11/20/15 18.0 0.89 1.13
RIG 151120C00019000 C 11/20/15 19.0 0.67 0.91
RIG 151120C00020000 C 11/20/15 20.0 0.47 0.90
RIG 151120C00021000 C 11/20/15 21.0 0.33 0.75
RIG 151120C00022000 C 11/20/15 22.0 0.21 0.64
RIG 151120C00023000 C 11/20/15 23.0 0.14 0.36
RIG 151120C00024000 C 11/20/15 24.0 0.05 0.50
RIG 151120C00025000 C 11/20/15 25.0 0.00 0.49
RIG 151120C00026000 C 11/20/15 26.0 0.00 0.49
RIG 151120C00027000 C 11/20/15 27.0 0.00 0.49
RIG 151120P00003000 P 11/20/15 3.0 0.00 0.49
RIG 151120P00004000 P 11/20/15 4.0 0.00 0.49
RIG 151120P00005000 P 11/20/15 5.0 0.06 0.50
RIG 151120P00006000 P 11/20/15 6.0 0.19 0.64
RIG 151120P00007000 P 11/20/15 7.0 0.36 0.80
RIG 151120P00008000 P 11/20/15 8.0 0.57 0.95
RIG 151120P00009000 P 11/20/15 9.0 0.83 1.10
RIG 151120P00010000 P 11/20/15 10.0 1.13 1.50
RIG 151120P00011000 P 11/20/15 11.0 1.40 1.92
RIG 151120P00012000 P 11/20/15 12.0 1.73 2.34
RIG 151120P00013000 P 11/20/15 13.0 2.20 2.65
RIG 151120P00014000 P 11/20/15 14.0 2.76 3.50
RIG 151120P00015000 P 11/20/15 15.0 3.60 3.90
RIG 151120P00016000 P 11/20/15 16.0 4.00 4.60
RIG 151120P00017000 P 11/20/15 17.0 4.70 5.40
RIG 151120P00018000 P 11/20/15 18.0 5.35 6.25
RIG 151120P00019000 P 11/20/15 19.0 6.15 7.05
RIG 151120P00020000 P 11/20/15 20.0 7.00 8.85
RIG 151120P00021000 P 11/20/15 21.0 7.85 9.65
RIG 151120P00022000 P 11/20/15 22.0 8.75 10.65
RIG 151120P00023000 P 11/20/15 23.0 9.65 11.65
RIG 151120P00024000 P 11/20/15 24.0 10.30 12.40
RIG 151120P00025000 P 11/20/15 25.0 11.20 13.50
RIG 151120P00026000 P 11/20/15 26.0 12.20 14.50
RIG 151120P00027000 P 11/20/15 27.0 13.15 14.60
RIG 160115C00003000 C 01/15/16 3.0 9.75 13.50
RIG 160115C00005000 C 01/15/16 5.0 7.80 11.75
RIG 160115C00008000 C 01/15/16 8.0 5.80 7.65
RIG 160115C00010000 C 01/15/16 10.0 4.40 5.85
RIG 160115C00013000 C 01/15/16 13.0 3.05 3.45
RIG 160115C00015000 C 01/15/16 15.0 2.15 2.49
RIG 160115C00018000 C 01/15/16 18.0 1.30 1.40
RIG 160115C00020000 C 01/15/16 20.0 0.90 0.93
RIG 160115C00023000 C 01/15/16 23.0 0.38 0.54
RIG 160115C00025000 C 01/15/16 25.0 0.27 0.40
RIG 160115C00028000 C 01/15/16 28.0 0.15 0.23
RIG 160115C00030000 C 01/15/16 30.0 0.11 0.16
RIG 160115C00033000 C 01/15/16 33.0 0.06 0.17
RIG 160115C00035000 C 01/15/16 35.0 0.05 0.13
RIG 160115C00038000 C 01/15/16 38.0 0.02 0.13
RIG 160115C00040000 C 01/15/16 40.0 0.01 0.12
RIG 160115C00043000 C 01/15/16 43.0 0.00 0.10
RIG 160115C00045000 C 01/15/16 45.0 0.00 0.05
RIG 160115C00047000 C 01/15/16 47.0 0.00 0.09
RIG 160115C00050000 C 01/15/16 50.0 0.00 0.08
RIG 160115C00052500 C 01/15/16 52.5 0.00 0.07
RIG 160115C00055000 C 01/15/16 55.0 0.00 0.07
RIG 160115C00057500 C 01/15/16 57.5 0.00 0.07
RIG 160115C00060000 C 01/15/16 60.0 0.00 0.03
RIG 160115C00062500 C 01/15/16 62.5 0.00 0.07
RIG 160115C00065000 C 01/15/16 65.0 0.00 0.07
RIG 160115C00070000 C 01/15/16 70.0 0.00 0.07
RIG 160115C00075000 C 01/15/16 75.0 0.00 0.06
RIG 160115C00080000 C 01/15/16 80.0 0.00 0.06
RIG 160115C00085000 C 01/15/16 85.0 0.00 0.05
RIG 160115P00003000 P 01/15/16 3.0 0.08 0.19
RIG 160115P00005000 P 01/15/16 5.0 0.31 0.36
RIG 160115P00008000 P 01/15/16 8.0 0.84 1.04
RIG 160115P00010000 P 01/15/16 10.0 1.50 1.60
RIG 160115P00013000 P 01/15/16 13.0 2.85 3.05
RIG 160115P00015000 P 01/15/16 15.0 4.00 4.20
RIG 160115P00018000 P 01/15/16 18.0 6.00 6.40
RIG 160115P00020000 P 01/15/16 20.0 7.60 8.05
RIG 160115P00023000 P 01/15/16 23.0 10.00 11.05
RIG 160115P00025000 P 01/15/16 25.0 12.15 13.10
RIG 160115P00028000 P 01/15/16 28.0 14.40 16.55
RIG 160115P00030000 P 01/15/16 30.0 16.80 17.25
RIG 160115P00033000 P 01/15/16 33.0 19.60 20.30
RIG 160115P00035000 P 01/15/16 35.0 21.65 22.30
RIG 160115P00038000 P 01/15/16 38.0 24.55 25.00
RIG 160115P00040000 P 01/15/16 40.0 26.40 26.90
RIG 160115P00043000 P 01/15/16 43.0 27.85 31.40
RIG 160115P00045000 P 01/15/16 45.0 30.65 32.05
RIG 160115P00047000 P 01/15/16 47.0 31.85 35.35
RIG 160115P00050000 P 01/15/16 50.0 34.45 38.65
RIG 160115P00052500 P 01/15/16 52.5 36.95 40.90
RIG 160115P00055000 P 01/15/16 55.0 39.45 43.55
RIG 160115P00057500 P 01/15/16 57.5 41.90 46.35
RIG 160115P00060000 P 01/15/16 60.0 46.45 47.05
RIG 160115P00062500 P 01/15/16 62.5 47.00 51.10
RIG 160115P00065000 P 01/15/16 65.0 49.40 52.10
RIG 160115P00070000 P 01/15/16 70.0 54.35 57.15
RIG 160115P00075000 P 01/15/16 75.0 59.35 62.15
RIG 160115P00080000 P 01/15/16 80.0 64.30 67.15
RIG 160115P00085000 P 01/15/16 85.0 69.30 72.15
RIG 170120C00003000 C 01/20/17 3.0 9.50 14.00
RIG 170120C00005000 C 01/20/17 5.0 7.65 11.65
RIG 170120C00008000 C 01/20/17 8.0 6.50 7.90
RIG 170120C00010000 C 01/20/17 10.0 5.00 6.50
RIG 170120C00013000 C 01/20/17 13.0 3.90 4.65
RIG 170120C00015000 C 01/20/17 15.0 3.15 3.80
RIG 170120C00018000 C 01/20/17 18.0 2.50 2.80
RIG 170120C00020000 C 01/20/17 20.0 2.00 2.20
RIG 170120C00023000 C 01/20/17 23.0 1.05 1.81
RIG 170120C00025000 C 01/20/17 25.0 1.07 1.35
RIG 170120C00027000 C 01/20/17 27.0 0.81 1.32
RIG 170120C00030000 C 01/20/17 30.0 0.59 0.95
RIG 170120C00032000 C 01/20/17 32.0 0.20 1.00
RIG 170120C00035000 C 01/20/17 35.0 0.35 0.82
RIG 170120C00037000 C 01/20/17 37.0 0.20 0.71
RIG 170120C00040000 C 01/20/17 40.0 0.20 0.49
RIG 170120C00042000 C 01/20/17 42.0 0.15 0.38
RIG 170120C00045000 C 01/20/17 45.0 0.10 0.32
RIG 170120C00050000 C 01/20/17 50.0 0.00 0.30
RIG 170120P00003000 P 01/20/17 3.0 0.30 0.58
RIG 170120P00005000 P 01/20/17 5.0 0.74 1.07
RIG 170120P00008000 P 01/20/17 8.0 2.00 2.10
RIG 170120P00010000 P 01/20/17 10.0 2.90 3.00
RIG 170120P00013000 P 01/20/17 13.0 4.05 4.85
RIG 170120P00015000 P 01/20/17 15.0 5.35 6.05
RIG 170120P00018000 P 01/20/17 18.0 7.55 8.00
RIG 170120P00020000 P 01/20/17 20.0 8.60 10.00
RIG 170120P00023000 P 01/20/17 23.0 10.90 12.55
RIG 170120P00025000 P 01/20/17 25.0 12.55 14.30
RIG 170120P00027000 P 01/20/17 27.0 13.70 15.95
RIG 170120P00030000 P 01/20/17 30.0 16.60 19.00
RIG 170120P00032000 P 01/20/17 32.0 18.35 20.80
RIG 170120P00035000 P 01/20/17 35.0 21.35 24.05
RIG 170120P00037000 P 01/20/17 37.0 23.35 25.30
RIG 170120P00040000 P 01/20/17 40.0 26.35 28.85
RIG 170120P00042000 P 01/20/17 42.0 27.40 30.70
RIG 170120P00045000 P 01/20/17 45.0 30.30 34.00
RIG 170120P00050000 P 01/20/17 50.0 34.70 39.50

OPRA data is delayed 15 minutes.