$30.21 -0.26 (-0.85%) Transocean Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.85%)
Prev Close: 30.47
Open: 30.49
Bid: 30.15
Ask: 30.24
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 RIG1431J21 8.55 0.00 8.65 369.0 9.85 63.0 0.0 0
23.00 RIG1431J23 5.60 0.00 5.90 145.0 8.30 53.0 0.0 0
24.00 RIG1431J24 7.15 2.20 5.05 219.0 6.80 97.0 1.0 1
25.00 RIG1431J25 6.05 1.60 4.25 756.0 5.85 104.0 10.0 10
26.00 RIG1431J26 3.00 0.00 3.65 249.0 4.80 117.0 0.0 0
27.00 RIG1431J27 2.15 0.00 2.56 282.0 3.75 78.0 0.0 0
27.50 RIG1431J27.5 1.98 -0.69 1.98 1435.0 3.35 1205.0 21.0 21
28.00 RIG1431J28 2.70 0.53 1.86 1527.0 2.47 245.0 32.0 93
28.50 RIG1431J28.5 1.71 -0.28 1.65 1629.0 2.00 722.0 2.0 289
29.00 RIG1431J29 1.47 0.07 1.32 1867.0 1.63 1285.0 10.0 124
29.50 RIG1431J29.5 1.13 -0.07 1.07 10.0 1.23 721.0 21.0 380
30.00 RIG1431J30 0.80 -0.40 0.76 1.0 0.80 30.0 954.0 1,986
30.50 RIG1431J30.5 0.57 -0.15 0.50 481.0 0.63 456.0 166.0 254
31.00 RIG1431J31 0.36 -0.14 0.31 1219.0 0.42 58.0 256.0 684
31.50 RIG1431J31.5 0.28 -0.07 0.17 45.0 0.28 146.0 322.0 529
32.00 RIG1431J32 0.15 -0.12 0.11 1987.0 0.19 657.0 160.0 1,094
32.50 RIG1431J32.5 0.25 0.00 0.07 138.0 0.20 1829.0 19.0 71
33.00 RIG1431J33 0.14 0.10 0.03 1065.0 0.28 1753.0 31.0 406
33.50 RIG1431J33.5 0.21 0.16 0.03 82.0 0.34 1362.0 5.0 168
34.00 RIG1431J34 0.20 0.15 0.05 1.0 0.15 32.0 12.0 71
34.50 RIG1431J34.5 0.13 0.12 0.01 1.0 0.25 1258.0 10.0 65
35.00 RIG1431J35 0.02 0.01 0.01 5.0 0.08 418.0 2.0 84
35.50 RIG1431J35.5 0.36 -0.11 0.01 1.0 0.29 486.0 10.0 64
36.00 RIG1431J36 0.05 -0.02 0.01 10.0 0.05 9.0 1.0 70
36.50 RIG1431J36.5 0.15 -0.30 0.01 1.0 0.26 233.0 1.0 26
37.00 RIG1431J37 0.08 -0.01 0.01 122.0 0.02 10.0 25.0 304
37.50 RIG1431J37.5 0.15 -0.29 0.01 156.0 0.26 217.0 20.0 67
38.00 RIG1431J38 0.05 -0.06 0.01 10.0 0.11 136.0 10.0 45
38.50 RIG1431J38.5 0.45 0.00 0.01 10.0 0.28 113.0 0.0 0
39.00 RIG1431J39 0.15 -0.19 0.01 12.0 0.26 207.0 1.0 21
39.50 RIG1431J39.5 0.35 -0.08 0.01 1.0 0.25 113.0 1.0 1
40.00 RIG1431J40 0.17 0.12 0.01 1.0 0.09 45.0 15.0 25
40.50 RIG1431J40.5 0.43 0.00 0.01 1.0 0.25 113.0 0.0 0
41.00 RIG1431J41 0.21 0.04 0.01 1.0 0.18 141.0 1.0 1
41.50 RIG1431J41.5 0.43 0.00 0.01 1.0 0.26 142.0 0.0 0
42.00 RIG1431J42 0.01 -0.41 0.01 1449.0 0.25 272.0 2.0 3
42.50 RIG1431J42.5 0.42 0.00 0.01 981.0 0.25 143.0 0.0 0
43.00 RIG1431J43 0.02 0.00 0.01 463.0 0.25 153.0 0.0 0
43.50 RIG1431J43.5 0.42 0.00 0.01 379.0 0.26 152.0 0.0 0
44.00 RIG1431J44 0.42 0.00 0.01 32.0 0.25 144.0 0.0 0
44.50 RIG1431J44.5 0.42 0.00 0.01 32.0 0.26 142.0 0.0 0
45.00 RIG1431J45 0.09 0.00 0.01 32.0 0.05 1.0 0.0 0
45.50 RIG1431J45.5 0.41 0.00 0.01 32.0 0.25 142.0 0.0 0
46.00 RIG1431J46 0.31 0.00 0.01 32.0 0.26 275.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 RIG1431V21 0.48 0.00 0.02 720.0 0.06 9.0 0.0 0
23.00 RIG1431V23 0.50 0.00 0.01 1.0 0.25 1197.0 0.0 0
24.00 RIG1431V24 0.50 0.00 0.01 683.0 0.25 1190.0 0.0 0
25.00 RIG1431V25 0.26 0.23 0.03 134.0 0.37 1491.0 4.0 4
26.00 RIG1431V26 0.25 0.23 0.02 954.0 0.41 1407.0 5.0 10
27.00 RIG1431V27 0.38 0.00 0.04 1711.0 0.25 1477.0 2.0 128
27.50 RIG1431V27.5 0.14 0.03 0.12 457.0 0.20 83.0 92.0 52
28.00 RIG1431V28 0.18 0.03 0.12 1897.0 0.25 1331.0 13.0 225
28.50 RIG1431V28.5 0.28 -0.07 0.21 116.0 0.32 1528.0 40.0 128
29.00 RIG1431V29 0.31 -0.01 0.29 144.0 0.37 414.0 140.0 1,176
29.50 RIG1431V29.5 0.52 0.17 0.42 35.0 0.50 3.0 34.0 191
30.00 RIG1431V30 0.62 0.02 0.58 281.0 0.70 501.0 138.0 388
30.50 RIG1431V30.5 0.95 0.11 0.79 407.0 1.08 1682.0 24.0 57
31.00 RIG1431V31 1.19 0.09 1.09 30.0 1.25 39.0 13.0 133
31.50 RIG1431V31.5 1.58 0.42 1.48 166.0 1.66 449.0 6.0 174
32.00 RIG1431V32 2.31 0.58 1.87 1530.0 2.41 1203.0 2.0 158
32.50 RIG1431V32.5 2.53 0.02 2.29 2071.0 3.00 1364.0 5.0 126
33.00 RIG1431V33 3.18 0.43 2.83 33.0 3.55 1107.0 15.0 119
33.50 RIG1431V33.5 3.66 1.09 2.92 873.0 4.20 149.0 1.0 121
34.00 RIG1431V34 4.30 1.30 3.40 636.0 4.60 197.0 8.0 59
34.50 RIG1431V34.5 3.96 0.51 3.95 591.0 5.35 155.0 4.0 83
35.00 RIG1431V35 5.30 1.35 4.45 372.0 5.80 112.0 5.0 271
35.50 RIG1431V35.5 5.20 0.75 4.85 538.0 6.05 101.0 1.0 239
36.00 RIG1431V36 4.20 -0.75 5.25 432.0 6.60 148.0 1.0 39
36.50 RIG1431V36.5 6.18 0.73 5.70 664.0 7.10 148.0 2.0 178
37.00 RIG1431V37 5.20 0.00 6.20 237.0 7.60 96.0 0.0 0
37.50 RIG1431V37.5 6.45 0.00 6.70 611.0 8.10 140.0 10.0 50
38.00 RIG1431V38 9.38 2.38 7.25 518.0 8.60 101.0 5.0 47
38.50 RIG1431V38.5 7.00 0.00 7.75 136.0 9.10 56.0 0.0 0
39.00 RIG1431V39 7.20 0.00 7.05 118.0 10.75 65.0 0.0 0
39.50 RIG1431V39.5 5.24 -3.01 7.50 90.0 11.10 51.0 10.0 10
40.00 RIG1431V40 7.70 0.00 8.00 10.0 12.20 11.0 0.0 0
40.50 RIG1431V40.5 8.40 0.00 8.40 21.0 11.10 10.0 0.0 0
41.00 RIG1431V41 8.65 0.00 9.05 38.0 12.80 40.0 0.0 0
41.50 RIG1431V41.5 12.17 2.92 9.60 38.0 13.55 38.0 1.0 1
42.00 RIG1431V42 9.95 0.00 10.30 46.0 12.30 10.0 0.0 0
42.50 RIG1431V42.5 10.25 0.00 10.45 28.0 14.80 9.0 0.0 0
43.00 RIG1431V43 9.95 -0.95 10.95 96.0 15.00 32.0 10.0 10
43.50 RIG1431V43.5 11.10 0.00 11.70 57.0 15.55 38.0 0.0 0
44.00 RIG1431V44 11.30 0.00 12.00 48.0 16.30 22.0 0.0 0
44.50 RIG1431V44.5 12.15 0.00 12.50 57.0 16.55 38.0 0.0 0
45.00 RIG1431V45 12.60 0.00 13.05 57.0 17.20 38.0 0.0 0
45.50 RIG1431V45.5 13.25 0.00 13.50 57.0 17.55 38.0 0.0 0
46.00 RIG1431V46 13.90 0.00 14.15 99.0 17.85 22.0 0.0 0