Transocean Ltd $40.58

down 0.00


17/4/2014 06:40 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 40.58
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 40.58
Open: 40.80
Bid: 40.56
Ask: 40.58
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 36%
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RIG1417E24 15.70 0.00 14.95 77.0 18.40 20.0 0.0 0
25.00 RIG1417E25 15.05 1.00 14.20 25.0 17.10 2.0 16.0 6
26.00 RIG1417E26 13.70 0.00 13.60 36.0 15.15 28.0 0.0 0
27.00 RIG1417E27 13.05 0.00 12.20 28.0 13.95 28.0 0.0 0
28.00 RIG1417E28 12.01 0.26 11.50 198.0 13.10 48.0 1.0 1
29.00 RIG1417E29 11.40 0.30 10.50 188.0 12.15 58.0 2.0 2
30.00 RIG1417E30 10.50 0.00 9.80 347.0 10.85 61.0 3.0 13
31.00 RIG1417E31 9.10 0.00 8.75 511.0 10.15 155.0 0.0 0
32.00 RIG1417E32 6.55 -1.25 7.75 597.0 9.15 92.0 1.0 1
33.00 RIG1417E33 7.56 0.16 6.75 614.0 8.15 93.0 1.0 1
34.00 RIG1417E34 6.20 -0.15 6.00 589.0 6.90 38.0 6.0 23
35.00 RIG1417E35 4.75 -0.65 4.90 654.0 5.95 69.0 4.0 43
36.00 RIG1417E36 5.57 0.00 4.25 463.0 5.00 172.0 3.0 19
37.00 RIG1417E37 3.35 -0.45 3.75 340.0 4.05 244.0 8.0 314
38.00 RIG1417E38 3.00 -0.07 2.99 29.0 3.15 262.0 1505.0 3,664
39.00 RIG1417E39 2.40 0.07 2.24 9.0 2.34 154.0 70.0 446
40.00 RIG1417E40 1.63 -0.07 1.60 112.0 1.68 5.0 1832.0 4,827
41.00 RIG1417E41 1.12 -0.06 1.11 16.0 1.16 5.0 518.0 2,628
42.00 RIG1417E42 0.73 -0.07 0.71 83.0 0.77 5.0 511.0 6,441
43.00 RIG1417E43 0.46 -0.01 0.44 268.0 0.50 1.0 495.0 5,941
44.00 RIG1417E44 0.29 -0.03 0.27 1.0 0.30 17.0 98.0 6,777
45.00 RIG1417E45 0.20 0.00 0.16 95.0 0.20 36.0 1056.0 5,937
46.00 RIG1417E46 0.14 0.00 0.09 55.0 0.15 119.0 5033.0 26,174
47.00 RIG1417E47 0.08 0.03 0.05 97.0 0.10 67.0 3.0 3,589
48.00 RIG1417E48 0.05 0.00 0.05 5.0 0.09 426.0 25.0 2,932
49.00 RIG1417E49 0.02 -0.03 0.02 38.0 0.07 97.0 5.0 2,791
50.00 RIG1417E50 0.03 0.01 0.01 1.0 0.03 34.0 5.0 4,057
52.50 RIG1417E52.5 0.05 -0.01 0.01 24.0 0.05 84.0 1.0 3,783
55.00 RIG1417E55 0.03 0.00 0.01 7.0 0.03 388.0 1.0 4,917
57.50 RIG1417E57.5 0.02 0.00 0.02 15.0 0.04 80.0 15.0 5,202
60.00 RIG1417E60 0.02 0.01 0.01 14.0 0.04 56.0 2.0 1,446
62.50 RIG1417E62.5 0.10 0.09 0.01 26.0 0.03 45.0 1.0 93
65.00 RIG1417E65 0.01 -0.02 0.01 1.0 0.03 46.0 1.0 241
70.00 RIG1417E70 0.13 0.00 0.03 796.0 0.03 46.0 0.0 0
75.00 RIG1417E75 0.09 0.00 0.01 375.0 0.03 46.0 0.0 0
80.00 RIG1417E80 0.06 0.00 0.01 1.0 0.03 46.0 0.0 0
85.00 RIG1417E85 0.13 0.00 0.00 0.0 0.03 46.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RIG1417Q24 0.02 -0.02 0.01 5.0 0.03 21.0 5.0 5
25.00 RIG1417Q25 0.02 0.01 0.01 10.0 0.11 5.0 13.0 13
26.00 RIG1417Q26 0.11 0.00 0.02 1.0 0.04 21.0 0.0 0
27.00 RIG1417Q27 0.09 0.04 0.01 984.0 0.04 24.0 1.0 1
28.00 RIG1417Q28 0.03 -0.02 0.01 14.0 0.06 31.0 10.0 10
29.00 RIG1417Q29 0.04 -0.02 0.01 482.0 0.07 41.0 10.0 37
30.00 RIG1417Q30 0.07 0.00 0.01 250.0 0.09 261.0 10.0 62
31.00 RIG1417Q31 0.02 -0.03 0.01 596.0 0.08 110.0 5.0 0
32.00 RIG1417Q32 0.12 0.08 0.04 10.0 0.09 23.0 1.0 73
33.00 RIG1417Q33 0.09 0.08 0.04 117.0 0.14 491.0 6.0 133
34.00 RIG1417Q34 0.12 0.00 0.05 874.0 0.10 50.0 10.0 775
35.00 RIG1417Q35 0.17 0.04 0.11 13.0 0.19 549.0 2.0 994
36.00 RIG1417Q36 0.25 0.06 0.17 26.0 0.23 391.0 70.0 3,193
37.00 RIG1417Q37 0.30 -0.06 0.27 5.0 0.32 198.0 109.0 27,545
38.00 RIG1417Q38 0.44 -0.09 0.42 44.0 0.47 49.0 181.0 12,634
39.00 RIG1417Q39 0.68 -0.11 0.67 5.0 0.72 16.0 403.0 8,053
40.00 RIG1417Q40 1.00 -0.15 1.01 6.0 1.10 128.0 475.0 8,255
41.00 RIG1417Q41 1.50 -0.20 1.44 15.0 1.59 160.0 266.0 12,795
42.00 RIG1417Q42 2.04 -0.05 2.09 19.0 2.21 165.0 161.0 2,805
43.00 RIG1417Q43 2.92 0.05 2.73 639.0 2.99 351.0 60.0 1,834
44.00 RIG1417Q44 3.64 -0.16 3.65 6.0 3.80 159.0 4.0 2,669
45.00 RIG1417Q45 4.45 0.00 4.55 38.0 5.00 627.0 17.0 2,883
46.00 RIG1417Q46 5.67 0.00 5.45 27.0 5.70 129.0 31.0 716
47.00 RIG1417Q47 6.93 0.53 6.45 5.0 6.80 282.0 23.0 1,079
48.00 RIG1417Q48 7.45 -0.05 7.40 5.0 8.00 157.0 6.0 981
49.00 RIG1417Q49 8.30 0.00 8.35 1.0 9.05 276.0 2.0 487
50.00 RIG1417Q50 9.33 -0.32 8.90 444.0 10.30 146.0 1.0 1,077
52.50 RIG1417Q52.5 11.76 1.01 10.70 603.0 12.80 220.0 8.0 1,068
55.00 RIG1417Q55 14.91 2.66 12.75 1.0 15.40 1.0 3.0 201
57.50 RIG1417Q57.5 10.86 -3.89 15.25 1.0 18.50 12.0 15.0 1
60.00 RIG1417Q60 19.96 2.76 17.70 65.0 21.20 12.0 2.0 25
62.50 RIG1417Q62.5 19.75 0.00 20.10 54.0 23.45 40.0 0.0 0
65.00 RIG1417Q65 18.41 -4.39 22.90 10.0 26.00 4.0 6.0 4
70.00 RIG1417Q70 22.15 -5.10 27.60 15.0 31.65 12.0 3.0 3
75.00 RIG1417Q75 32.20 0.00 32.50 10.0 36.70 11.0 0.0 0
80.00 RIG1417Q80 37.15 0.00 37.65 1.0 41.25 1.0 0.0 0
85.00 RIG1417Q85 42.15 0.00 42.50 10.0 46.70 11.0 0.0 0
Trading Center