Transocean Ltd $40.34

down -0.93


31/7/2014 04:02 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 40.34
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -0.93 (-2.25 %)
Prev Close: 41.27
Open: 41.22
Bid: 40.33
Ask: 40.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RIG Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RIG1416H24 19.12 3.12 15.40 426.0 18.75 153.0 10.0 10
25.00 RIG1416H25 14.65 0.00 13.80 121.0 17.75 61.0 0.0 0
26.00 RIG1416H26 16.95 3.00 12.80 121.0 16.75 61.0 1.0 1
27.00 RIG1416H27 15.06 2.11 11.60 4.0 15.75 61.0 1.0 1
28.00 RIG1416H28 12.00 0.00 10.70 12.0 14.15 15.0 0.0 0
29.00 RIG1416H29 10.95 0.00 10.25 149.0 12.85 22.0 0.0 0
30.00 RIG1416H30 11.00 1.00 9.30 22.0 11.85 22.0 2.0 2
31.00 RIG1401H31 9.00 0.00 8.40 139.0 11.75 99.0 0.0 0
31.00 RIG1416H31 11.85 1.80 9.20 35.0 10.65 113.0 5.0 5
32.00 RIG1401H32 7.75 0.00 6.65 37.0 10.25 17.0 0.0 0
32.00 RIG1408H32 8.90 0.00 7.25 283.0 10.25 71.0 0.0 0
32.00 RIG1416H32 10.25 1.05 8.20 139.0 9.65 127.0 1.0 9
33.00 RIG1401H33 6.85 0.00 6.45 27.0 8.70 21.0 0.0 0
33.00 RIG1408H33 6.95 0.00 6.90 194.0 9.05 62.0 0.0 0
33.00 RIG1416H33 10.26 3.26 6.30 199.0 8.85 57.0 26.0 21
34.00 RIG1401H34 8.35 1.20 5.85 147.0 7.45 102.0 18.0 18
34.00 RIG1408H34 5.95 0.00 5.90 116.0 8.00 44.0 0.0 0
34.00 RIG1416H34 9.44 3.44 5.70 175.0 7.55 52.0 1.0 1
35.00 RIG1401H35 7.35 1.15 5.20 106.0 6.55 104.0 44.0 44
35.00 RIG1408H35 5.05 0.00 5.00 57.0 7.05 50.0 0.0 0
35.00 RIG1416H35 7.59 1.39 5.25 126.0 6.70 118.0 6.0 174
35.00 RIG1429H35 6.15 0.00 4.65 151.0 7.80 53.0 0.0 0
36.00 RIG1401H36 6.35 1.20 4.15 91.0 5.55 89.0 49.0 49
36.00 RIG1408H36 3.95 0.00 3.75 174.0 6.30 63.0 0.0 0
36.00 RIG1416H36 7.20 1.95 4.25 243.0 5.60 260.0 20.0 21
36.00 RIG1429H36 4.55 0.00 3.25 72.0 6.80 35.0 0.0 0
36.50 RIG1401H36.5 3.90 0.00 3.40 21.0 5.20 21.0 0.0 0
36.50 RIG1429H36.5 4.00 0.00 3.10 121.0 6.25 45.0 0.0 0
37.00 RIG1401H37 3.45 0.00 3.10 106.0 4.65 87.0 0.0 0
37.00 RIG1416H37 7.99 3.79 3.35 99.0 4.10 144.0 1.0 19
37.00 RIG1429H37 3.30 0.00 2.81 473.0 4.40 101.0 0.0 0
37.50 RIG1401H37.5 3.00 0.00 2.65 70.0 4.05 71.0 0.0 0
37.50 RIG1408H37.5 2.65 0.00 2.46 451.0 3.55 55.0 0.0 0
37.50 RIG1422H37.5 4.75 0.49 2.93 448.0 3.55 164.0 1.0 1
37.50 RIG1429H37.5 3.15 0.00 2.32 574.0 5.35 417.0 0.0 0
38.00 RIG1401H38 2.90 0.00 2.13 51.0 3.65 72.0 0.0 0
38.00 RIG1408H38 2.51 0.00 2.31 1025.0 3.05 489.0 0.0 0
38.00 RIG1416H38 2.70 -0.75 2.51 684.0 2.87 515.0 20.0 2,033
38.00 RIG1422H38 2.80 0.25 2.48 580.0 3.05 240.0 150.0 0
38.00 RIG1429H38 2.85 0.00 2.51 361.0 3.70 380.0 0.0 0
38.50 RIG1401H38.5 2.25 0.00 1.61 229.0 3.10 118.0 0.0 0
38.50 RIG1408H38.5 2.23 0.00 1.94 837.0 2.40 473.0 0.0 0
38.50 RIG1416H38.5 2.89 0.00 2.11 420.0 2.24 68.0 0.0 0
38.50 RIG1422H38.5 2.56 0.00 2.01 1043.0 2.42 334.0 0.0 0
38.50 RIG1429H38.5 2.85 0.00 2.01 894.0 4.40 606.0 0.0 0
39.00 RIG1401H39 1.52 0.00 1.14 231.0 1.72 38.0 0.0 0
39.00 RIG1408H39 2.09 0.00 1.51 1131.0 1.92 570.0 0.0 0
39.00 RIG1416H39 1.87 -0.64 1.77 254.0 1.85 10.0 18.0 242
39.00 RIG1422H39 1.94 -0.29 1.68 1383.0 1.92 44.0 25.0 0
39.00 RIG1429H39 2.44 0.00 1.62 1081.0 2.66 664.0 0.0 0
39.50 RIG1401H39.5 1.10 0.03 0.82 528.0 1.21 920.0 18.0 0
39.50 RIG1408H39.5 4.30 2.81 1.27 67.0 1.37 215.0 5.0 5
39.50 RIG1416H39.5 1.56 -0.52 1.40 419.0 1.58 596.0 27.0 0
39.50 RIG1422H39.5 1.87 0.00 1.34 1042.0 1.58 151.0 0.0 0
39.50 RIG1429H39.5 2.05 0.00 1.39 806.0 1.66 311.0 0.0 0
40.00 RIG1401H40 0.54 -0.67 0.42 1026.0 0.57 148.0 160.0 18
40.00 RIG1408H40 3.70 2.19 0.95 242.0 1.03 120.0 60.0 72
40.00 RIG1416H40 1.25 -0.75 1.05 720.0 1.28 790.0 209.0 1,930
40.00 RIG1422H40 1.20 -0.49 1.11 396.0 1.27 225.0 3.0 1
40.00 RIG1429H40 3.65 1.92 1.12 1238.0 1.39 709.0 25.0 12
40.50 RIG1401H40.5 0.29 -0.48 0.18 33.0 0.23 19.0 4.0 0
40.50 RIG1408H40.5 0.85 -0.38 0.70 347.0 0.77 163.0 68.0 13
40.50 RIG1416H40.5 0.99 -0.39 0.85 68.0 0.96 571.0 125.0 95
40.50 RIG1422H40.5 1.08 0.00 0.88 408.0 1.03 128.0 0.0 0
40.50 RIG1429H40.5 1.39 0.00 0.91 147.0 1.13 447.0 0.0 0
41.00 RIG1401H41 0.13 -0.34 0.05 107.0 0.11 1275.0 112.0 396
41.00 RIG1408H41 0.60 -0.35 0.48 1114.0 0.61 165.0 26.0 68
41.00 RIG1416H41 0.75 -0.45 0.64 175.0 0.73 517.0 129.0 4,380
41.00 RIG1422H41 0.71 0.00 0.70 496.0 0.90 544.0 0.0 0
41.00 RIG1429H41 0.79 -0.34 0.73 15.0 0.79 50.0 50.0 72
41.50 RIG1401H41.5 0.23 0.00 0.01 1.0 0.06 909.0 30.0 240
41.50 RIG1408H41.5 0.47 -0.27 0.35 233.0 0.45 24.0 7.0 101
41.50 RIG1416H41.5 0.61 -0.34 0.49 168.0 0.55 253.0 100.0 207
41.50 RIG1422H41.5 1.15 0.30 0.56 278.0 0.71 629.0 2.0 51
41.50 RIG1429H41.5 1.20 0.31 0.57 260.0 0.75 267.0 9.0 9
42.00 RIG1401H42 0.03 -0.12 0.01 10.0 0.06 979.0 26.0 873
42.00 RIG1408H42 0.28 -0.27 0.26 20.0 0.30 12.0 17.0 516
42.00 RIG1416H42 0.38 -0.30 0.37 12.0 0.43 37.0 84.0 2,074
42.00 RIG1422H42 0.79 0.13 0.41 457.0 0.57 517.0 1.0 6
42.00 RIG1429H42 0.69 0.00 0.46 20.0 0.54 10.0 1.0 1
42.50 RIG1401H42.5 0.08 0.00 0.01 30.0 0.04 122.0 1.0 302
42.50 RIG1408H42.5 0.19 -0.16 0.14 930.0 0.25 830.0 6.0 81
42.50 RIG1416H42.5 0.27 -0.29 0.26 451.0 0.32 506.0 36.0 656
42.50 RIG1422H42.5 0.35 -0.15 0.31 376.0 0.45 507.0 40.0 1
42.50 RIG1429H42.5 0.84 0.30 0.31 858.0 0.54 469.0 1.0 5
43.00 RIG1401H43 0.05 0.03 0.01 111.0 0.04 145.0 20.0 303
43.00 RIG1408H43 0.15 -0.18 0.11 25.0 0.16 20.0 45.0 468
43.00 RIG1416H43 0.19 -0.21 0.18 315.0 0.25 689.0 109.0 4,471
43.00 RIG1422H43 0.51 0.13 0.21 769.0 0.50 868.0 8.0 182
43.00 RIG1429H43 0.53 0.10 0.26 366.0 0.49 625.0 2.0 40
43.50 RIG1401H43.5 0.02 -0.03 0.01 13.0 0.04 102.0 13.0 213
43.50 RIG1408H43.5 0.21 0.00 0.05 936.0 0.19 855.0 11.0 325
43.50 RIG1416H43.5 0.32 0.00 0.12 818.0 0.20 643.0 8.0 207
43.50 RIG1422H43.5 1.13 0.85 0.17 479.0 0.38 662.0 4.0 73
43.50 RIG1429H43.5 1.25 0.86 0.21 166.0 0.45 668.0 2.0 3
44.00 RIG1401H44 0.03 0.00 0.03 10.0 0.04 121.0 10.0 212
44.00 RIG1408H44 0.23 0.19 0.03 883.0 0.15 606.0 12.0 415
44.00 RIG1416H44 0.13 -0.05 0.08 105.0 0.15 650.0 146.0 4,936
44.00 RIG1422H44 0.50 0.36 0.10 982.0 0.34 667.0 3.0 132
44.00 RIG1429H44 0.25 0.04 0.16 169.0 0.29 273.0 10.0 63
44.50 RIG1401H44.5 0.05 0.04 0.01 56.0 0.04 108.0 5.0 126
44.50 RIG1408H44.5 0.24 0.20 0.01 1224.0 0.16 616.0 5.0 64
44.50 RIG1416H44.5 0.10 -0.01 0.05 989.0 0.15 756.0 2.0 1,373
44.50 RIG1422H44.5 0.75 0.65 0.07 793.0 0.29 561.0 4.0 4
44.50 RIG1429H44.5 0.41 0.23 0.10 592.0 0.39 701.0 4.0 39
45.00 RIG1401H45 0.02 0.01 0.01 3.0 0.04 121.0 3.0 220
45.00 RIG1408H45 0.13 0.10 0.01 10.0 0.08 9.0 5.0 269
45.00 RIG1416H45 0.07 -0.06 0.05 7.0 0.08 210.0 105.0 8,012
45.00 RIG1422H45 0.45 0.40 0.04 2329.0 0.24 459.0 11.0 106
45.00 RIG1429H45 0.51 0.39 0.08 608.0 0.30 558.0 43.0 52
45.50 RIG1401H45.5 0.05 -0.05 0.05 3.0 0.12 234.0 3.0 24
45.50 RIG1408H45.5 0.32 0.31 0.01 1.0 0.15 592.0 53.0 87
45.50 RIG1416H45.5 0.09 0.04 0.01 150.0 0.09 572.0 4.0 171
45.50 RIG1422H45.5 0.02 0.00 0.02 3357.0 0.25 375.0 0.0 0
45.50 RIG1429H45.5 0.45 0.44 0.05 416.0 0.28 425.0 2.0 22
46.00 RIG1401H46 0.01 -0.09 0.01 1.0 0.09 199.0 1.0 12
46.00 RIG1408H46 0.04 0.00 0.01 31.0 0.05 146.0 1.0 61
46.00 RIG1416H46 0.05 -0.02 0.03 1.0 0.05 31.0 57.0 4,768
46.00 RIG1422H46 0.35 0.29 0.01 5.0 0.25 452.0 20.0 10
46.00 RIG1429H46 0.32 0.27 0.03 577.0 0.27 367.0 1.0 27
46.50 RIG1401H46.5 0.16 0.06 0.01 307.0 0.12 193.0 21.0 25
46.50 RIG1408H46.5 0.25 0.00 0.03 1.0 0.25 556.0 0.0 0
46.50 RIG1416H46.5 0.24 0.12 0.01 6.0 0.09 574.0 63.0 85
46.50 RIG1422H46.5 0.25 0.00 0.03 2052.0 0.25 421.0 0.0 0
46.50 RIG1429H46.5 0.30 0.27 0.03 487.0 0.24 346.0 3.0 3
47.00 RIG1401H47 0.09 0.00 0.01 297.0 0.12 152.0 0.0 0
47.00 RIG1408H47 0.10 0.00 0.02 1.0 0.14 509.0 0.0 0
47.00 RIG1416H47 0.04 0.00 0.05 15.0 0.05 655.0 29.0 3,520
47.00 RIG1422H47 0.25 0.00 0.04 744.0 0.25 322.0 0.0 0
47.00 RIG1429H47 0.02 0.00 0.02 1129.0 0.25 294.0 0.0 0
47.50 RIG1401H47.5 0.10 0.00 0.01 55.0 0.12 148.0 0.0 0
47.50 RIG1408H47.5 0.25 0.00 0.01 1.0 0.25 131.0 0.0 0
47.50 RIG1416H47.5 0.09 0.00 0.01 51.0 0.10 1017.0 35.0 35
47.50 RIG1422H47.5 0.25 0.00 0.03 1129.0 0.25 358.0 0.0 0
47.50 RIG1429H47.5 0.02 0.00 0.02 586.0 0.25 234.0 0.0 0
48.00 RIG1401H48 0.10 0.00 0.01 11.0 0.12 121.0 0.0 0
48.00 RIG1408H48 0.25 0.00 0.01 1.0 0.11 61.0 0.0 0
48.00 RIG1416H48 0.04 0.02 0.04 131.0 0.05 529.0 141.0 2,655
48.00 RIG1422H48 0.13 0.00 0.02 519.0 0.25 278.0 0.0 0
48.00 RIG1429H48 0.38 0.37 0.03 11.0 0.25 282.0 1.0 1
48.50 RIG1401H48.5 0.10 0.00 0.01 276.0 0.12 140.0 0.0 0
48.50 RIG1408H48.5 0.12 -0.12 0.02 47.0 0.25 1022.0 15.0 15
48.50 RIG1422H48.5 0.25 0.00 0.01 482.0 0.25 331.0 0.0 0
48.50 RIG1429H48.5 0.25 0.00 0.01 24.0 0.25 271.0 0.0 0
49.00 RIG1401H49 0.10 0.00 0.01 22.0 0.12 146.0 0.0 0
49.00 RIG1408H49 0.24 0.00 0.01 11.0 0.24 122.0 0.0 0
49.00 RIG1416H49 0.12 -0.08 0.01 1.0 0.14 1036.0 62.0 1,390
49.00 RIG1422H49 0.12 0.00 0.01 1.0 0.25 287.0 0.0 0
49.00 RIG1429H49 0.25 0.00 0.01 24.0 0.25 277.0 0.0 0
49.50 RIG1401H49.5 0.10 0.00 0.01 375.0 0.12 150.0 0.0 0
49.50 RIG1408H49.5 0.23 0.00 0.01 23.0 0.24 122.0 0.0 0
49.50 RIG1422H49.5 0.23 0.00 0.01 1.0 0.23 107.0 0.0 0
49.50 RIG1429H49.5 0.25 0.00 0.01 877.0 0.25 259.0 0.0 0
50.00 RIG1401H50 0.07 0.00 0.02 41.0 0.08 100.0 0.0 0
50.00 RIG1408H50 0.16 0.00 0.03 139.0 0.08 52.0 0.0 0
50.00 RIG1416H50 0.02 0.00 0.02 10.0 0.02 132.0 4.0 1,875
50.00 RIG1422H50 0.25 0.00 0.01 3.0 0.25 94.0 0.0 0
50.00 RIG1429H50 0.25 0.00 0.01 23.0 0.05 2.0 0.0 0
50.50 RIG1401H50.5 0.10 0.00 0.02 11.0 0.12 134.0 0.0 0
50.50 RIG1408H50.5 0.23 0.00 0.01 232.0 0.24 126.0 0.0 0
50.50 RIG1422H50.5 0.31 0.00 0.01 380.0 0.25 68.0 0.0 0
50.50 RIG1429H50.5 0.25 0.00 0.01 1.0 0.25 63.0 0.0 0
51.00 RIG1401H51 0.10 0.00 0.01 11.0 0.12 140.0 0.0 0
51.00 RIG1408H51 0.23 0.00 0.01 191.0 0.24 81.0 0.0 0
51.00 RIG1422H51 0.31 0.00 0.01 23.0 0.25 68.0 0.0 0
51.00 RIG1429H51 0.29 0.00 0.01 202.0 0.25 70.0 0.0 0
51.50 RIG1401H51.5 0.10 0.00 0.01 39.0 0.12 142.0 0.0 0
51.50 RIG1408H51.5 0.22 0.00 0.01 11.0 0.23 71.0 0.0 0
51.50 RIG1422H51.5 0.25 0.00 0.01 23.0 0.25 64.0 0.0 0
51.50 RIG1429H51.5 0.25 0.00 0.01 212.0 0.25 63.0 0.0 0
52.00 RIG1401H52 0.10 0.00 0.01 34.0 0.12 142.0 0.0 0
52.00 RIG1408H52 0.22 0.00 0.01 11.0 0.23 81.0 0.0 0
52.00 RIG1422H52 0.27 0.00 0.01 22.0 0.25 135.0 0.0 0
52.00 RIG1429H52 0.28 0.00 0.01 86.0 0.25 66.0 0.0 0
52.50 RIG1416H52.5 0.04 0.00 0.04 11.0 0.04 1006.0 11.0 609
52.50 RIG1429H52.5 0.01 0.00 0.01 13.0 0.25 65.0 0.0 0
53.00 RIG1429H53 0.01 0.00 0.01 23.0 0.25 107.0 0.0 0
55.00 RIG1401H55 0.10 0.00 0.00 0.0 0.12 266.0 0.0 0
55.00 RIG1416H55 0.03 -0.05 0.03 6.0 0.08 1013.0 6.0 666
57.50 RIG1416H57.5 0.24 0.06 0.02 26.0 0.19 85.0 1.0 1
60.00 RIG1416H60 0.10 0.09 0.02 3.0 0.01 5.0 60.0 213
65.00 RIG1416H65 0.14 0.00 0.01 11.0 0.19 1013.0 0.0 0
70.00 RIG1416H70 0.02 -0.16 0.01 10.0 0.19 1013.0 1.0 6
75.00 RIG1416H75 0.18 0.00 0.01 10.0 0.19 1019.0 0.0 0
80.00 RIG1416H80 0.18 0.00 0.00 0.0 0.19 1025.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RIG1416T24 0.68 0.49 0.01 11.0 0.19 272.0 8.0 8
25.00 RIG1416T25 0.02 -0.18 0.01 19.0 0.19 272.0 5.0 11
26.00 RIG1416T26 0.02 -0.18 0.01 11.0 0.19 280.0 5.0 5
27.00 RIG1416T27 0.03 -0.18 0.02 3.0 0.19 280.0 5.0 5
28.00 RIG1416T28 0.21 0.00 0.06 22.0 0.20 93.0 0.0 0
29.00 RIG1416T29 0.13 -0.09 0.01 34.0 0.20 372.0 3.0 3
30.00 RIG1416T30 0.25 0.03 0.01 11.0 0.20 366.0 30.0 3,795
31.00 RIG1401T31 0.10 0.00 0.00 0.0 0.12 564.0 0.0 0
31.00 RIG1416T31 0.05 -0.18 0.01 11.0 0.21 403.0 2.0 30
32.00 RIG1401T32 0.10 0.00 0.00 0.0 0.12 146.0 0.0 0
32.00 RIG1408T32 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0
32.00 RIG1416T32 0.13 -0.11 0.03 11.0 0.21 367.0 10.0 61
33.00 RIG1401T33 0.10 0.00 0.00 0.0 0.12 175.0 0.0 0
33.00 RIG1408T33 0.25 0.00 0.00 0.0 0.28 88.0 0.0 0
33.00 RIG1416T33 0.05 -0.20 0.06 22.0 0.22 685.0 32.0 1,477
34.00 RIG1401T34 0.10 0.00 0.00 0.0 0.12 163.0 0.0 0
34.00 RIG1408T34 0.25 0.00 0.00 0.0 0.28 512.0 0.0 0
34.00 RIG1416T34 0.04 -0.06 0.02 110.0 0.10 417.0 2.0 3,596
35.00 RIG1401T35 0.10 0.00 0.07 1.0 0.12 148.0 0.0 0
35.00 RIG1408T35 0.25 0.00 0.01 1.0 0.25 588.0 0.0 0
35.00 RIG1416T35 0.05 -0.05 0.05 8.0 0.10 373.0 2.0 8,197
35.00 RIG1429T35 0.15 0.11 0.03 2978.0 0.27 577.0 10.0 0
36.00 RIG1401T36 0.10 0.00 0.04 1.0 0.12 175.0 0.0 0
36.00 RIG1408T36 0.01 0.00 0.01 180.0 0.25 699.0 0.0 0
36.00 RIG1416T36 0.15 0.10 0.07 234.0 0.11 226.0 2.0 436
36.00 RIG1429T36 0.25 0.20 0.07 1106.0 0.30 617.0 10.0 10
36.50 RIG1401T36.5 0.10 0.00 0.00 0.0 0.12 170.0 0.0 0
36.50 RIG1429T36.5 0.09 0.00 0.07 1222.0 0.36 435.0 0.0 0
37.00 RIG1401T37 0.10 0.00 0.00 0.0 0.12 180.0 0.0 0
37.00 RIG1416T37 0.15 0.10 0.11 777.0 0.20 750.0 22.0 2,309
37.00 RIG1429T37 0.11 0.00 0.03 1543.0 0.42 443.0 0.0 0
37.50 RIG1401T37.5 0.15 0.09 0.01 34.0 0.12 420.0 12.0 12
37.50 RIG1408T37.5 0.25 0.00 0.04 1.0 0.30 617.0 0.0 0
37.50 RIG1422T37.5 0.29 0.16 0.26 1598.0 0.40 110.0 13.0 0
37.50 RIG1429T37.5 0.21 0.00 0.26 1658.0 0.55 548.0 0.0 0
38.00 RIG1401T38 0.10 0.05 0.01 1.0 0.04 87.0 54.0 54
38.00 RIG1408T38 0.05 0.00 0.04 1608.0 0.24 884.0 45.0 45
38.00 RIG1416T38 0.26 0.08 0.23 818.0 0.29 347.0 83.0 12,336
38.00 RIG1422T38 0.23 -0.01 0.42 473.0 0.50 68.0 6.0 6
38.00 RIG1429T38 0.49 0.23 0.42 1311.0 0.60 120.0 20.0 20
38.50 RIG1401T38.5 0.11 0.00 0.01 1.0 0.12 560.0 0.0 0
38.50 RIG1408T38.5 0.14 0.06 0.16 958.0 0.25 661.0 50.0 50
38.50 RIG1416T38.5 0.35 0.19 0.33 34.0 0.38 283.0 7.0 0
38.50 RIG1422T38.5 0.28 0.00 0.51 1525.0 0.69 441.0 0.0 0
38.50 RIG1429T38.5 0.55 0.11 0.57 1281.0 0.74 73.0 6.0 13
39.00 RIG1401T39 0.15 0.00 0.02 1.0 0.05 1014.0 0.0 0
39.00 RIG1408T39 0.16 0.00 0.28 495.0 0.35 528.0 0.0 0
39.00 RIG1416T39 0.45 0.20 0.44 250.0 0.50 424.0 100.0 2,669
39.00 RIG1422T39 0.42 -0.01 0.70 308.0 0.81 220.0 10.0 25
39.00 RIG1429T39 0.82 0.27 0.82 266.0 0.94 115.0 2.0 27
39.50 RIG1401T39.5 0.01 0.00 0.01 118.0 0.06 256.0 0.0 0
39.50 RIG1408T39.5 0.35 0.07 0.44 10.0 0.48 15.0 65.0 55
39.50 RIG1416T39.5 0.58 0.24 0.61 108.0 0.67 468.0 38.0 314
39.50 RIG1422T39.5 0.51 0.00 0.92 11.0 1.02 262.0 10.0 19
39.50 RIG1429T39.5 0.68 0.00 0.85 1593.0 1.20 280.0 0.0 0
40.00 RIG1401T40 0.14 0.13 0.11 24.0 0.14 232.0 486.0 402
40.00 RIG1408T40 0.53 0.16 0.61 10.0 0.67 162.0 25.0 1,048
40.00 RIG1416T40 0.85 0.34 0.83 19.0 0.88 46.0 9648.0 23,638
40.00 RIG1422T40 1.12 0.38 1.15 92.0 1.30 100.0 11.0 40
40.00 RIG1429T40 1.33 0.46 1.30 81.0 1.46 297.0 14.0 74
40.50 RIG1401T40.5 0.27 0.21 0.18 2988.0 0.37 10.0 154.0 1,616
40.50 RIG1408T40.5 0.80 0.29 0.85 49.0 0.91 177.0 1399.0 1,541
40.50 RIG1416T40.5 0.99 0.42 1.05 37.0 1.13 26.0 2.0 189
40.50 RIG1422T40.5 0.80 0.00 1.48 5.0 1.69 543.0 10.0 10
40.50 RIG1429T40.5 1.43 0.33 1.60 87.0 1.81 282.0 20.0 4
41.00 RIG1401T41 0.70 0.52 0.61 2090.0 0.76 343.0 20.0 2,292
41.00 RIG1408T41 0.97 0.27 1.15 9.0 1.20 23.0 119.0 257
41.00 RIG1416T41 1.39 0.51 1.32 364.0 1.43 285.0 164.0 7,524
41.00 RIG1422T41 1.10 -0.11 1.79 295.0 2.03 205.0 40.0 70
41.00 RIG1429T41 1.71 0.45 1.92 4.0 2.10 77.0 51.0 47
41.50 RIG1401T41.5 0.40 0.00 0.68 1649.0 1.26 420.0 12.0 808
41.50 RIG1408T41.5 1.33 0.51 1.50 25.0 1.60 119.0 51.0 259
41.50 RIG1416T41.5 1.42 0.29 1.70 12.0 1.77 12.0 35.0 284
41.50 RIG1422T41.5 1.41 0.00 2.15 258.0 2.40 142.0 15.0 90
41.50 RIG1429T41.5 1.66 0.00 1.61 1262.0 2.97 518.0 0.0 0
42.00 RIG1401T42 1.79 1.08 1.43 1117.0 1.73 163.0 1.0 681
42.00 RIG1408T42 0.99 -0.20 1.81 857.0 2.00 585.0 11.0 155
42.00 RIG1416T42 2.18 0.75 2.04 53.0 2.18 378.0 55.0 2,800
42.00 RIG1422T42 1.50 -0.06 2.44 697.0 2.86 261.0 13.0 167
42.00 RIG1429T42 1.40 -0.17 2.32 1192.0 3.05 220.0 10.0 32
42.50 RIG1401T42.5 1.14 0.36 1.11 1571.0 2.33 75.0 10.0 239
42.50 RIG1408T42.5 1.96 0.82 2.22 775.0 2.41 359.0 1.0 86
42.50 RIG1416T42.5 1.57 -0.18 2.43 21.0 2.60 505.0 2.0 19
42.50 RIG1422T42.5 2.22 0.39 2.68 845.0 3.30 377.0 1.0 47
42.50 RIG1429T42.5 2.83 0.92 2.54 1513.0 3.35 108.0 2.0 14
43.00 RIG1401T43 2.47 1.30 2.12 745.0 2.78 11.0 3.0 98
43.00 RIG1408T43 2.12 0.75 2.67 621.0 2.95 207.0 5.0 148
43.00 RIG1416T43 2.74 0.71 2.62 655.0 3.00 1.0 22.0 3,150
43.00 RIG1422T43 2.04 -0.17 2.97 578.0 3.75 356.0 1.0 13
43.00 RIG1429T43 2.34 0.00 2.45 840.0 4.30 203.0 0.0 0
43.50 RIG1401T43.5 0.71 -0.96 2.01 1473.0 3.30 144.0 1.0 181
43.50 RIG1408T43.5 2.40 0.00 2.39 868.0 3.45 63.0 11.0 56
43.50 RIG1416T43.5 2.14 -0.07 2.82 1055.0 3.55 493.0 10.0 43
43.50 RIG1422T43.5 1.80 -0.57 2.90 706.0 4.20 324.0 10.0 113
43.50 RIG1429T43.5 1.73 -0.72 2.72 525.0 4.25 230.0 6.0 6
44.00 RIG1401T44 1.85 -0.30 2.70 402.0 3.80 50.0 12.0 32
44.00 RIG1408T44 1.75 -0.40 2.40 1282.0 4.00 35.0 12.0 18
44.00 RIG1416T44 3.45 0.70 3.60 737.0 3.95 64.0 11.0 2,232
44.00 RIG1422T44 2.80 0.00 3.45 1115.0 4.70 48.0 20.0 20
44.00 RIG1429T44 3.00 -0.05 3.15 1237.0 4.75 54.0 2.0 10
44.50 RIG1401T44.5 0.96 -1.29 2.90 286.0 4.30 50.0 1.0 1
44.50 RIG1408T44.5 2.40 -0.19 2.86 1243.0 4.55 47.0 5.0 75
44.50 RIG1416T44.5 1.64 -0.85 3.20 508.0 4.55 28.0 5.0 30
44.50 RIG1422T44.5 2.92 0.00 3.20 47.0 6.50 52.0 0.0 0
44.50 RIG1429T44.5 2.60 -0.95 3.30 178.0 5.35 29.0 1.0 1
45.00 RIG1401T45 3.60 0.00 3.45 259.0 4.90 36.0 6.0 36
45.00 RIG1408T45 2.10 -0.95 4.05 627.0 5.00 45.0 2.0 2
45.00 RIG1416T45 4.50 0.70 3.65 990.0 5.00 24.0 1.0 3,263
45.00 RIG1422T45 4.47 0.00 4.10 723.0 5.70 41.0 2.0 28
45.00 RIG1429T45 3.65 0.00 3.45 94.0 6.20 35.0 0.0 0
45.50 RIG1401T45.5 1.56 -1.99 3.95 264.0 5.35 36.0 4.0 5
45.50 RIG1408T45.5 2.66 0.00 3.25 659.0 6.65 60.0 0.0 0
45.50 RIG1416T45.5 2.77 -0.98 4.10 506.0 5.50 24.0 17.0 17
45.50 RIG1422T45.5 2.71 0.00 3.60 213.0 6.70 35.0 0.0 0
45.50 RIG1429T45.5 1.85 -2.45 4.30 359.0 6.60 36.0 10.0 10
46.00 RIG1401T46 3.70 0.00 4.30 64.0 6.55 21.0 0.0 0
46.00 RIG1408T46 3.25 0.00 3.75 196.0 7.20 45.0 0.0 0
46.00 RIG1416T46 4.50 0.00 5.15 395.0 6.00 24.0 1.0 1,432
46.00 RIG1422T46 3.20 0.00 4.65 135.0 7.95 41.0 0.0 0
46.00 RIG1429T46 3.60 0.00 4.15 92.0 7.95 35.0 0.0 0
46.50 RIG1401T46.5 4.20 0.00 4.80 29.0 7.05 21.0 0.0 0
46.50 RIG1408T46.5 3.75 0.00 4.25 204.0 7.60 55.0 0.0 0
46.50 RIG1416T46.5 3.95 0.00 4.85 305.0 7.25 35.0 0.0 0
46.50 RIG1422T46.5 3.60 0.00 5.35 82.0 8.85 35.0 0.0 0
46.50 RIG1429T46.5 4.05 0.00 4.60 87.0 8.45 35.0 0.0 0
47.00 RIG1401T47 4.70 0.00 5.30 64.0 7.55 21.0 0.0 0
47.00 RIG1408T47 3.50 0.00 4.75 251.0 8.00 35.0 0.0 0
47.00 RIG1416T47 5.79 0.00 5.55 409.0 7.00 24.0 12.0 1,107
47.00 RIG1422T47 4.20 0.00 5.05 112.0 9.35 35.0 0.0 0
47.00 RIG1429T47 4.60 0.00 5.05 90.0 8.95 35.0 0.0 0
47.50 RIG1401T47.5 5.20 0.00 5.80 64.0 8.05 21.0 0.0 0
47.50 RIG1408T47.5 4.25 0.00 5.25 251.0 7.90 35.0 0.0 0
47.50 RIG1416T47.5 4.95 0.00 5.80 296.0 8.30 45.0 0.0 0
47.50 RIG1422T47.5 4.65 0.00 5.55 112.0 9.60 35.0 0.0 0
47.50 RIG1429T47.5 5.10 0.00 5.60 127.0 9.75 35.0 0.0 0
48.00 RIG1401T48 5.70 0.00 5.35 1.0 8.95 11.0 0.0 0
48.00 RIG1408T48 4.50 0.00 5.65 22.0 9.05 24.0 0.0 0
48.00 RIG1416T48 7.15 0.70 6.55 404.0 8.00 24.0 5.0 78
48.00 RIG1422T48 5.15 0.00 6.00 130.0 10.40 35.0 0.0 0
48.00 RIG1429T48 5.50 0.00 6.05 1.0 10.15 1.0 0.0 0
48.50 RIG1401T48.5 6.20 0.00 5.85 1.0 9.45 3.0 0.0 0
48.50 RIG1408T48.5 5.70 0.00 6.20 20.0 9.65 24.0 0.0 0
48.50 RIG1422T48.5 5.60 0.00 6.70 1.0 10.45 1.0 0.0 0
48.50 RIG1429T48.5 6.00 0.00 6.50 1.0 10.65 1.0 0.0 0
49.00 RIG1401T49 6.70 0.00 6.25 1.0 10.25 3.0 0.0 0
49.00 RIG1408T49 6.15 0.00 6.70 3.0 10.35 49.0 0.0 0
49.00 RIG1416T49 5.95 -0.60 7.35 626.0 9.25 3.0 3.0 82
49.00 RIG1422T49 6.20 0.00 7.00 97.0 11.00 45.0 0.0 0
49.00 RIG1429T49 6.55 0.00 7.05 103.0 11.10 35.0 0.0 0
49.50 RIG1401T49.5 5.85 0.00 6.85 1.0 10.80 3.0 0.0 0
49.50 RIG1408T49.5 6.05 0.00 7.15 1.0 10.75 1.0 0.0 0
49.50 RIG1422T49.5 6.65 0.00 7.55 145.0 11.50 35.0 0.0 0
49.50 RIG1429T49.5 7.00 0.00 7.55 89.0 11.60 35.0 0.0 0
50.00 RIG1401T50 6.35 0.00 7.30 21.0 9.85 1.0 0.0 0
50.00 RIG1408T50 6.75 0.00 7.70 3.0 11.25 1.0 0.0 0
50.00 RIG1416T50 10.01 2.56 7.40 466.0 10.00 2.0 10.0 588
50.00 RIG1422T50 7.10 0.00 8.05 112.0 12.00 35.0 0.0 0
50.00 RIG1429T50 7.50 0.00 8.10 89.0 12.10 35.0 0.0 0
50.50 RIG1401T50.5 7.05 0.00 7.85 1.0 11.85 3.0 0.0 0
50.50 RIG1408T50.5 7.25 0.00 7.95 3.0 11.80 1.0 0.0 0
50.50 RIG1422T50.5 7.80 0.00 8.45 1.0 12.35 4.0 0.0 0
50.50 RIG1429T50.5 8.30 0.00 8.60 79.0 12.60 35.0 0.0 0
51.00 RIG1401T51 7.65 0.00 8.60 3.0 12.50 3.0 0.0 0
51.00 RIG1408T51 7.50 0.00 8.30 1.0 12.60 1.0 0.0 0
51.00 RIG1422T51 8.40 0.00 9.05 145.0 13.00 45.0 0.0 0
51.00 RIG1429T51 8.55 0.00 9.05 88.0 13.10 35.0 0.0 0
51.50 RIG1401T51.5 8.20 0.00 8.85 1.0 12.70 3.0 0.0 0
51.50 RIG1408T51.5 8.05 0.00 8.85 1.0 12.95 1.0 0.0 0
51.50 RIG1422T51.5 8.60 0.00 9.75 3.0 13.55 1.0 0.0 0
51.50 RIG1429T51.5 9.05 0.00 9.75 1.0 13.50 1.0 0.0 0
52.00 RIG1401T52 8.65 0.00 9.30 1.0 13.20 3.0 0.0 0
52.00 RIG1408T52 8.75 0.00 9.25 303.0 13.15 25.0 0.0 0
52.00 RIG1422T52 9.30 0.00 10.00 264.0 13.80 24.0 0.0 0
52.00 RIG1429T52 9.60 0.00 10.60 76.0 14.40 35.0 0.0 0
52.50 RIG1416T52.5 12.33 2.68 9.85 219.0 13.60 11.0 1.0 254
52.50 RIG1429T52.5 10.10 0.00 11.10 76.0 14.90 35.0 0.0 0
53.00 RIG1429T53 11.20 0.00 11.05 239.0 14.30 35.0 0.0 0
55.00 RIG1401T55 12.05 0.00 12.25 151.0 15.60 40.0 0.0 0
55.00 RIG1416T55 11.95 -0.20 12.45 216.0 16.05 11.0 5.0 133
57.50 RIG1416T57.5 15.80 1.60 14.95 315.0 18.55 26.0 1.0 7
60.00 RIG1416T60 17.45 0.35 17.35 289.0 21.00 26.0 4.0 30
65.00 RIG1416T65 22.34 0.54 22.45 277.0 26.05 26.0 3.0 3
70.00 RIG1416T70 26.80 0.00 27.45 1.0 31.35 12.0 0.0 0
75.00 RIG1416T75 31.65 0.00 32.40 22.0 36.35 12.0 0.0 0
80.00 RIG1416T80 39.60 2.60 37.90 246.0 41.20 26.0 37.0 27
Trading Center