$29.32 +0.54 (1.88%) Transocean Ltd - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 29.32
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.54 (1.88%)
Prev Close: 28.78
Open: 28.72
Bid: 29.00
Ask: 29.34
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RIG1424J20 8.25 0.00 7.25 333.0 10.35 117.0 0.0 0
21.00 RIG1424J21 7.25 0.00 7.15 66.0 9.00 102.0 0.0 0
21.00 RIG1431J21 0.00 0.00 6.30 202.0 9.30 93.0 0.0 0
22.00 RIG1424J22 7.35 1.10 6.30 276.0 7.55 89.0 10.0 0
22.50 RIG1424J22.5 5.55 0.00 5.00 159.0 7.75 135.0 0.0 0
23.00 RIG1424J23 5.20 0.00 4.50 173.0 7.25 139.0 0.0 0
23.00 RIG1431J23 4.15 0.00 5.30 89.0 7.05 125.0 0.0 0
23.50 RIG1424J23.5 4.75 0.00 4.05 150.0 6.60 101.0 0.0 0
24.00 RIG1424J24 6.45 2.15 4.30 595.0 5.45 70.0 39.0 63
24.00 RIG1431J24 4.35 0.00 4.35 94.0 6.40 136.0 0.0 0
24.50 RIG1424J24.5 3.85 0.00 3.05 620.0 5.60 164.0 0.0 0
25.00 RIG1424J25 3.25 0.00 3.05 200.0 4.55 88.0 0.0 0
25.00 RIG1431J25 3.75 0.00 3.55 89.0 4.65 56.0 0.0 0
25.50 RIG1424J25.5 2.95 0.00 2.90 175.0 4.00 48.0 0.0 0
26.00 RIG1424J26 4.20 0.00 2.46 1857.0 3.50 1126.0 118.0 154
26.00 RIG1431J26 2.73 0.00 3.15 1001.0 3.65 865.0 0.0 0
26.50 RIG1424J26.5 2.15 0.00 1.62 1399.0 2.98 357.0 0.0 0
27.00 RIG1424J27 2.00 0.00 2.04 2239.0 2.54 1761.0 18.0 79
27.00 RIG1431J27 2.05 0.00 2.25 1006.0 2.88 704.0 0.0 0
27.50 RIG1424J27.5 1.83 0.32 1.84 1991.0 2.06 170.0 3.0 10
27.50 RIG1431J27.5 1.98 0.09 1.78 1761.0 2.33 112.0 21.0 21
28.00 RIG1424J28 1.49 0.11 1.33 2267.0 1.62 45.0 8.0 46
28.00 RIG1431J28 1.77 0.22 1.62 1521.0 1.96 200.0 19.0 87
28.50 RIG1424J28.5 1.09 0.04 0.99 2245.0 1.31 96.0 157.0 259
28.50 RIG1431J28.5 1.47 0.13 1.41 727.0 1.58 146.0 683.0 49
29.00 RIG1424J29 0.79 -0.04 0.72 2488.0 0.90 83.0 455.0 181
29.00 RIG1431J29 1.09 0.03 0.96 2022.0 1.29 317.0 9.0 129
29.50 RIG1424J29.5 0.60 0.00 0.59 10.0 0.65 28.0 310.0 808
29.50 RIG1431J29.5 0.88 0.00 0.84 1176.0 0.98 156.0 55.0 333
30.00 RIG1424J30 0.39 -0.01 0.37 32.0 0.42 25.0 629.0 717
30.00 RIG1431J30 0.72 -0.03 0.66 69.0 0.77 365.0 1078.0 1,319
30.50 RIG1424J30.5 0.27 -0.05 0.23 22.0 0.29 78.0 319.0 441
30.50 RIG1431J30.5 0.52 0.01 0.45 1114.0 0.58 325.0 6.0 187
31.00 RIG1424J31 0.14 -0.11 0.13 181.0 0.19 118.0 394.0 592
31.00 RIG1431J31 0.38 -0.08 0.34 399.0 0.40 1.0 216.0 262
31.50 RIG1424J31.5 0.10 -0.10 0.06 1113.0 0.12 227.0 328.0 646
31.50 RIG1431J31.5 0.30 -0.05 0.25 85.0 0.33 320.0 27.0 265
32.00 RIG1424J32 0.07 -0.08 0.04 10.0 0.08 653.0 39.0 621
32.00 RIG1431J32 0.22 -0.09 0.18 41.0 0.25 34.0 168.0 677
32.50 RIG1424J32.5 0.03 -0.20 0.01 236.0 0.06 441.0 2.0 313
32.50 RIG1431J32.5 0.53 0.00 0.07 2305.0 0.25 936.0 5.0 64
33.00 RIG1424J33 0.05 -0.11 0.01 26.0 0.15 1204.0 4.0 286
33.00 RIG1431J33 0.14 -0.04 0.09 51.0 0.14 1.0 26.0 353
33.50 RIG1424J33.5 0.16 0.00 0.01 1.0 0.19 1138.0 5.0 258
33.50 RIG1431J33.5 0.21 0.11 0.03 1089.0 0.25 1039.0 5.0 168
34.00 RIG1424J34 0.05 0.00 0.01 1.0 0.10 1633.0 11.0 237
34.00 RIG1431J34 0.20 0.15 0.03 1019.0 0.30 925.0 12.0 71
34.50 RIG1424J34.5 0.15 0.14 0.01 3.0 0.21 40.0 14.0 401
34.50 RIG1431J34.5 0.30 0.27 0.02 33.0 0.39 1477.0 10.0 55
35.00 RIG1424J35 0.05 0.00 0.01 53.0 0.21 1804.0 17.0 179
35.00 RIG1431J35 0.11 0.00 0.01 45.0 0.24 1077.0 21.0 84
35.50 RIG1424J35.5 0.12 0.11 0.01 41.0 0.21 736.0 38.0 77
35.50 RIG1431J35.5 0.36 0.33 0.01 1.0 0.25 1026.0 10.0 64
36.00 RIG1424J36 0.03 0.00 0.03 1.0 0.11 1187.0 6.0 808
36.00 RIG1431J36 0.13 0.00 0.13 1.0 0.25 1047.0 6.0 70
36.50 RIG1424J36.5 0.09 0.08 0.01 281.0 0.20 200.0 18.0 34
36.50 RIG1431J36.5 0.15 0.14 0.01 193.0 0.25 1061.0 1.0 26
37.00 RIG1424J37 0.10 0.09 0.01 1.0 0.03 9.0 21.0 83
37.00 RIG1431J37 0.08 0.00 0.01 122.0 0.15 590.0 25.0 304
37.50 RIG1424J37.5 0.08 0.07 0.01 1.0 0.20 416.0 1.0 45
37.50 RIG1431J37.5 0.15 0.14 0.01 156.0 0.31 995.0 20.0 67
38.00 RIG1424J38 0.04 0.00 0.01 1.0 0.05 6.0 8.0 37
38.00 RIG1431J38 0.05 0.04 0.01 10.0 0.11 418.0 10.0 45
38.50 RIG1424J38.5 0.08 0.07 0.01 1.0 0.20 124.0 22.0 35
38.50 RIG1431J38.5 0.01 0.00 0.01 10.0 0.30 347.0 0.0 0
39.00 RIG1424J39 0.04 0.03 0.01 1.0 0.21 372.0 40.0 49
39.00 RIG1431J39 0.15 0.14 0.01 12.0 0.25 598.0 1.0 21
39.50 RIG1424J39.5 0.07 -0.24 0.01 342.0 0.20 109.0 1.0 56
39.50 RIG1431J39.5 0.35 0.34 0.01 1.0 0.25 410.0 1.0 1
40.00 RIG1424J40 0.03 0.02 0.01 3.0 0.03 7.0 14.0 289
40.00 RIG1431J40 0.17 0.16 0.01 1.0 0.11 160.0 15.0 25
40.50 RIG1424J40.5 0.21 -0.09 0.01 85.0 0.20 123.0 4.0 5
40.50 RIG1431J40.5 0.01 0.00 0.01 1.0 0.25 463.0 0.0 0
41.00 RIG1424J41 0.30 0.00 0.01 46.0 0.20 116.0 0.0 0
41.00 RIG1431J41 0.21 0.20 0.01 1.0 0.25 283.0 1.0 1
41.50 RIG1424J41.5 0.18 -0.12 0.01 49.0 0.20 124.0 10.0 11
41.50 RIG1431J41.5 0.01 0.00 0.01 1.0 0.25 152.0 0.0 0
42.00 RIG1424J42 0.15 -0.15 0.01 10.0 0.14 108.0 10.0 10
42.00 RIG1431J42 0.01 -0.30 0.01 1449.0 0.09 35.0 2.0 1
42.50 RIG1424J42.5 0.16 -0.14 0.01 10.0 0.20 343.0 10.0 10
42.50 RIG1431J42.5 0.31 0.00 0.01 981.0 0.27 402.0 0.0 0
43.00 RIG1424J43 0.10 -0.20 0.01 11.0 0.20 118.0 10.0 31
43.00 RIG1431J43 0.31 0.00 0.01 463.0 0.25 428.0 0.0 0
43.50 RIG1424J43.5 0.12 0.11 0.01 20.0 0.20 125.0 52.0 62
43.50 RIG1431J43.5 0.31 0.00 0.01 379.0 0.26 330.0 0.0 0
44.00 RIG1424J44 0.10 -0.20 0.01 22.0 0.20 116.0 10.0 10
44.00 RIG1431J44 0.31 0.00 0.01 32.0 0.25 364.0 0.0 0
44.50 RIG1424J44.5 0.03 -0.27 0.01 53.0 0.20 109.0 1.0 21
44.50 RIG1431J44.5 0.31 0.00 0.01 32.0 0.25 399.0 0.0 0
45.00 RIG1424J45 0.05 0.00 0.01 21.0 0.05 1.0 3.0 13
45.00 RIG1431J45 0.31 0.00 0.01 32.0 0.25 391.0 0.0 0
45.50 RIG1424J45.5 0.08 -0.22 0.01 1.0 0.20 110.0 55.0 32
45.50 RIG1431J45.5 0.31 0.00 0.01 32.0 0.25 164.0 0.0 0
46.00 RIG1424J46 0.07 -0.23 0.01 1.0 0.20 118.0 10.0 10
46.00 RIG1431J46 0.31 0.00 0.01 32.0 0.25 318.0 0.0 0
46.50 RIG1424J46.5 0.30 0.00 0.01 1.0 0.20 124.0 0.0 0
47.00 RIG1424J47 0.30 0.00 0.01 52.0 0.20 126.0 0.0 0
47.50 RIG1424J47.5 0.30 0.00 0.01 53.0 0.20 99.0 0.0 0
48.00 RIG1424J48 0.30 0.00 0.01 56.0 0.20 99.0 0.0 0
48.50 RIG1424J48.5 0.30 0.00 0.01 43.0 0.20 126.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 RIG1424V20 0.06 0.00 0.00 0.0 0.09 237.0 11.0 11
21.00 RIG1424V21 0.34 0.00 0.01 1.0 0.34 417.0 0.0 0
21.00 RIG1431V21 0.00 0.00 0.02 720.0 0.48 1188.0 0.0 0
22.00 RIG1424V22 0.35 0.00 0.01 2155.0 0.25 1151.0 0.0 0
22.50 RIG1424V22.5 0.36 0.00 0.01 1.0 0.25 1116.0 0.0 0
23.00 RIG1424V23 0.50 0.00 0.03 2373.0 0.25 1433.0 0.0 0
23.00 RIG1431V23 0.05 0.00 0.01 33.0 0.39 1341.0 0.0 0
23.50 RIG1424V23.5 0.01 0.00 0.01 32.0 0.35 1303.0 0.0 0
24.00 RIG1424V24 0.01 0.00 0.01 102.0 0.25 1216.0 0.0 0
24.00 RIG1431V24 0.03 0.00 0.01 33.0 0.50 1303.0 0.0 0
24.50 RIG1424V24.5 0.02 0.00 0.03 11.0 0.25 1527.0 0.0 0
25.00 RIG1424V25 0.12 0.08 0.01 11.0 0.24 2238.0 10.0 10
25.00 RIG1431V25 0.26 0.19 0.12 434.0 0.39 1951.0 4.0 0
25.50 RIG1424V25.5 0.05 0.00 0.05 1302.0 0.31 1288.0 0.0 0
26.00 RIG1424V26 0.10 -0.14 0.07 1259.0 0.18 2224.0 51.0 577
26.00 RIG1431V26 0.25 -0.11 0.18 1043.0 0.32 754.0 5.0 6
26.50 RIG1424V26.5 0.28 0.00 0.10 813.0 0.23 1462.0 10.0 10
27.00 RIG1424V27 0.20 -0.20 0.13 432.0 0.26 2142.0 66.0 115
27.00 RIG1431V27 0.35 -0.36 0.30 21.0 0.41 527.0 24.0 104
27.50 RIG1424V27.5 0.29 -0.26 0.17 176.0 0.30 2197.0 2.0 24
27.50 RIG1431V27.5 0.80 0.00 0.40 813.0 0.52 677.0 32.0 52
28.00 RIG1424V28 0.34 -0.24 0.27 10.0 0.32 145.0 111.0 464
28.00 RIG1431V28 0.65 -0.39 0.49 327.0 0.62 351.0 40.0 217
28.50 RIG1424V28.5 0.43 -0.39 0.37 24.0 0.46 85.0 226.0 332
28.50 RIG1431V28.5 0.81 -0.48 0.67 21.0 0.78 45.0 54.0 61
29.00 RIG1424V29 0.59 -0.48 0.54 54.0 0.62 25.0 81.0 288
29.00 RIG1431V29 0.87 -0.71 0.83 21.0 0.95 58.0 1.0 1,102
29.50 RIG1424V29.5 0.85 -0.62 0.78 206.0 0.90 1265.0 7.0 152
29.50 RIG1431V29.5 1.64 0.00 1.08 1.0 1.18 31.0 44.0 125
30.00 RIG1424V30 1.67 -0.03 1.09 63.0 1.41 1951.0 33.0 462
30.00 RIG1431V30 1.42 -0.78 1.33 12.0 1.45 173.0 54.0 263
30.50 RIG1424V30.5 2.32 0.00 1.44 62.0 1.79 2192.0 115.0 243
30.50 RIG1431V30.5 2.40 0.44 1.65 31.0 1.81 22.0 13.0 22
31.00 RIG1424V31 2.08 -0.39 1.79 991.0 2.36 1559.0 3.0 205
31.00 RIG1431V31 2.32 -0.19 2.01 1297.0 2.25 535.0 13.0 127
31.50 RIG1424V31.5 3.12 0.00 2.19 1821.0 2.96 1511.0 7.0 318
31.50 RIG1431V31.5 2.14 -0.17 2.40 679.0 2.79 1143.0 28.0 170
32.00 RIG1424V32 2.75 0.00 2.66 1450.0 3.60 1543.0 27.0 263
32.00 RIG1431V32 3.40 0.92 2.84 51.0 3.45 1113.0 10.0 154
32.50 RIG1424V32.5 3.47 0.00 3.15 579.0 3.95 2416.0 7.0 160
32.50 RIG1431V32.5 3.68 1.13 3.20 938.0 3.95 984.0 10.0 134
33.00 RIG1424V33 3.92 0.00 3.60 1130.0 4.75 1389.0 5.0 177
33.00 RIG1431V33 4.27 1.20 3.65 87.0 4.45 405.0 1.0 140
33.50 RIG1424V33.5 4.00 0.00 4.10 1195.0 5.25 1535.0 20.0 122
33.50 RIG1431V33.5 3.30 0.00 4.15 84.0 5.50 192.0 1.0 121
34.00 RIG1424V34 5.03 1.08 4.60 1271.0 5.75 2439.0 1.0 119
34.00 RIG1431V34 5.00 -0.40 4.65 66.0 5.60 239.0 2.0 68
34.50 RIG1424V34.5 4.89 0.74 4.65 871.0 6.10 4.0 4.0 82
34.50 RIG1431V34.5 5.55 1.60 5.15 63.0 5.90 222.0 5.0 79
35.00 RIG1424V35 6.32 2.02 5.60 67.0 6.70 430.0 61.0 183
35.00 RIG1431V35 6.50 0.50 5.60 105.0 6.85 216.0 25.0 271
35.50 RIG1424V35.5 1.25 -4.40 6.00 56.0 7.30 79.0 10.0 60
35.50 RIG1431V35.5 5.20 0.00 6.10 76.0 7.35 260.0 1.0 239
36.00 RIG1424V36 6.50 -0.40 6.55 234.0 7.80 416.0 6.0 125
36.00 RIG1431V36 4.20 -2.75 6.60 76.0 7.85 168.0 1.0 39
36.50 RIG1424V36.5 3.88 -2.77 6.95 106.0 7.95 114.0 6.0 25
36.50 RIG1431V36.5 6.18 -1.27 7.10 76.0 8.35 156.0 2.0 178
37.00 RIG1424V37 5.15 -1.95 6.90 124.0 9.80 87.0 25.0 49
37.00 RIG1431V37 7.75 0.00 7.50 84.0 8.85 128.0 0.0 0
37.50 RIG1424V37.5 5.30 -2.30 7.35 124.0 10.45 84.0 1.0 31
37.50 RIG1431V37.5 1.30 -7.15 8.05 72.0 9.30 239.0 40.0 40
38.00 RIG1424V38 3.47 -5.33 8.30 115.0 10.05 79.0 12.0 12
38.00 RIG1431V38 9.38 0.00 8.50 11.0 9.95 207.0 5.0 47
38.50 RIG1424V38.5 7.84 -1.46 8.35 136.0 11.45 84.0 12.0 31
38.50 RIG1431V38.5 9.30 0.00 8.95 66.0 10.65 151.0 0.0 0
39.00 RIG1424V39 9.94 0.84 8.80 121.0 11.90 84.0 4.0 4
39.00 RIG1431V39 9.65 0.00 8.80 21.0 11.15 33.0 0.0 0
39.50 RIG1424V39.5 9.95 0.00 9.70 41.0 11.60 70.0 0.0 0
39.50 RIG1431V39.5 5.24 -5.16 9.25 75.0 11.60 71.0 10.0 10
40.00 RIG1424V40 10.45 0.00 10.30 41.0 12.45 46.0 0.0 0
40.00 RIG1431V40 9.40 0.00 10.35 11.0 12.15 22.0 0.0 0
40.50 RIG1424V40.5 11.10 0.00 10.95 62.0 12.60 21.0 1.0 11
40.50 RIG1431V40.5 11.00 0.00 10.80 22.0 12.65 22.0 0.0 0
41.00 RIG1424V41 10.70 0.00 10.60 11.0 13.70 11.0 0.0 0
41.00 RIG1431V41 10.75 0.00 10.40 43.0 14.20 14.0 0.0 0
41.50 RIG1424V41.5 11.20 0.00 10.75 100.0 14.35 1.0 0.0 0
41.50 RIG1431V41.5 12.17 0.47 10.90 22.0 14.70 57.0 1.0 1
42.00 RIG1424V42 11.75 0.00 11.15 122.0 15.00 17.0 0.0 0
42.00 RIG1431V42 12.55 0.00 12.30 11.0 14.15 22.0 0.0 0
42.50 RIG1424V42.5 12.95 0.00 11.35 11.0 15.65 3.0 0.0 0
42.50 RIG1431V42.5 12.25 0.00 12.15 22.0 14.65 22.0 0.0 0
43.00 RIG1424V43 13.45 0.00 12.30 11.0 16.20 11.0 0.0 0
43.00 RIG1431V43 9.95 -3.60 13.40 52.0 15.15 75.0 10.0 10
43.50 RIG1424V43.5 13.70 0.00 12.45 100.0 16.55 8.0 0.0 0
43.50 RIG1431V43.5 13.45 0.00 13.80 11.0 15.65 22.0 0.0 0
44.00 RIG1424V44 14.20 0.00 13.10 12.0 17.15 3.0 0.0 0
44.00 RIG1431V44 14.60 0.00 14.30 11.0 16.10 22.0 0.0 0
44.50 RIG1424V44.5 13.85 0.00 13.75 60.0 16.95 1.0 0.0 0
44.50 RIG1431V44.5 15.10 0.00 13.80 29.0 17.20 14.0 0.0 0
45.00 RIG1424V45 14.35 0.00 14.05 92.0 18.00 1.0 0.0 0
45.00 RIG1431V45 14.45 0.00 14.00 31.0 18.20 40.0 0.0 0
45.50 RIG1424V45.5 14.90 0.00 14.25 40.0 18.70 20.0 0.0 0
45.50 RIG1431V45.5 15.25 0.00 14.45 1.0 18.10 15.0 0.0 0
46.00 RIG1424V46 15.50 0.00 15.00 18.0 18.45 1.0 0.0 0
46.00 RIG1431V46 16.70 0.00 15.35 60.0 19.10 21.0 0.0 0
46.50 RIG1424V46.5 15.95 0.00 15.30 10.0 19.70 21.0 0.0 0
47.00 RIG1424V47 16.35 0.00 15.95 41.0 20.15 41.0 0.0 0
47.50 RIG1424V47.5 16.70 0.00 16.15 40.0 20.65 41.0 0.0 0
48.00 RIG1424V48 17.30 0.00 17.25 16.0 20.90 7.0 0.0 0
48.50 RIG1424V48.5 19.15 0.00 18.15 83.0 21.45 10.0 0.0 0