Transocean Ltd $43.66

up +0.48


22/7/2014 04:01 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 43.66
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: 0.48 (1.11 %)
Prev Close: 43.18
Open: 43.23
Bid: 43.64
Ask: 43.66
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
31.00 RIG1425G31 11.05 0.00 11.05 13.0 13.75 17.0 0.0 0
32.00 RIG1425G32 9.55 0.00 9.55 73.0 12.80 27.0 0.0 0
33.00 RIG1425G33 9.80 0.50 9.30 23.0 11.95 17.0 5.0 5
34.00 RIG1425G34 8.60 0.65 7.95 132.0 11.20 88.0 5.0 5
35.00 RIG1425G35 8.00 0.00 8.00 63.0 9.10 25.0 0.0 0
36.00 RIG1425G36 7.05 0.00 7.05 121.0 7.90 22.0 15.0 15
37.00 RIG1425G37 6.05 0.00 6.05 49.0 6.90 19.0 0.0 0
37.50 RIG1425G37.5 5.55 0.00 5.55 80.0 7.60 11.0 0.0 0
38.00 RIG1425G38 5.30 0.25 5.05 160.0 5.90 49.0 2.0 2
38.50 RIG1425G38.5 4.85 0.30 4.55 386.0 5.35 34.0 4.0 4
39.00 RIG1425G39 5.20 1.40 3.80 421.0 4.85 38.0 2.0 2
39.50 RIG1425G39.5 4.30 1.00 3.30 389.0 4.35 38.0 9.0 9
40.00 RIG1425G40 2.83 0.00 2.83 812.0 3.85 45.0 0.0 0
40.50 RIG1425G40.5 2.53 0.20 2.33 1236.0 3.35 80.0 18.0 31
41.00 RIG1425G41 2.92 1.08 1.84 1284.0 2.85 102.0 2.0 48
41.50 RIG1425G41.5 2.25 0.91 1.34 1075.0 2.35 66.0 9.0 11
42.00 RIG1425G42 0.75 -0.42 1.17 1181.0 1.83 190.0 3.0 21
42.50 RIG1425G42.5 1.15 0.00 1.07 1532.0 1.32 936.0 3.0 72
43.00 RIG1425G43 0.77 0.00 0.77 96.0 0.87 480.0 23.0 258
43.50 RIG1425G43.5 0.44 0.00 0.40 10.0 0.46 233.0 116.0 1,191
44.00 RIG1425G44 0.23 0.00 0.19 12.0 0.22 25.0 299.0 742
44.50 RIG1425G44.5 0.08 0.00 0.06 845.0 0.10 629.0 114.0 195
45.00 RIG1425G45 0.38 0.35 0.01 1.0 0.03 5.0 19.0 202
45.50 RIG1425G45.5 0.07 -0.10 0.01 2.0 0.17 932.0 2.0 14
46.00 RIG1425G46 0.01 -0.15 0.06 603.0 0.16 955.0 1.0 2
46.50 RIG1425G46.5 0.16 0.00 0.02 499.0 0.16 340.0 0.0 0
47.00 RIG1425G47 0.08 -0.08 0.01 617.0 0.16 949.0 10.0 10
47.50 RIG1425G47.5 0.16 0.00 0.01 95.0 0.16 948.0 0.0 0
48.00 RIG1425G48 0.08 -0.08 0.01 11.0 0.16 945.0 10.0 10
48.50 RIG1425G48.5 0.16 0.00 0.01 1.0 0.16 948.0 0.0 0
49.00 RIG1425G49 0.16 0.00 0.01 11.0 0.16 940.0 0.0 0
49.50 RIG1425G49.5 0.16 0.00 0.01 22.0 0.16 945.0 0.0 0
50.00 RIG1425G50 0.05 0.00 0.11 12.0 0.05 943.0 0.0 0
50.50 RIG1425G50.5 0.16 0.00 0.01 5.0 0.16 941.0 0.0 0
51.00 RIG1425G51 0.05 0.00 0.01 2.0 0.05 943.0 0.0 0
51.50 RIG1425G51.5 0.16 0.00 0.00 0.0 0.16 942.0 0.0 0
52.00 RIG1425G52 0.16 0.00 0.00 0.0 0.16 942.0 0.0 0
52.50 RIG1425G52.5 0.11 0.00 0.00 0.0 0.11 943.0 0.0 0
53.00 RIG1425G53 0.16 0.00 0.00 0.0 0.16 942.0 0.0 0
55.00 RIG1425G55 0.16 0.00 0.00 0.0 0.16 945.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 RIG1425S31 0.16 0.00 0.05 11.0 0.16 475.0 0.0 0
32.00 RIG1425S32 0.16 0.00 0.04 4.0 0.16 442.0 0.0 0
33.00 RIG1425S33 0.16 0.00 0.08 11.0 0.16 421.0 0.0 0
34.00 RIG1425S34 0.16 0.00 0.07 3.0 0.16 415.0 0.0 0
35.00 RIG1425S35 0.16 0.00 0.01 22.0 0.16 474.0 0.0 0
36.00 RIG1425S36 0.16 0.00 0.01 22.0 0.16 415.0 0.0 0
37.00 RIG1425S37 0.16 0.00 0.05 11.0 0.16 466.0 0.0 0
37.50 RIG1425S37.5 0.14 0.00 0.05 11.0 0.14 432.0 0.0 0
38.00 RIG1425S38 0.14 0.00 0.05 11.0 0.14 448.0 0.0 0
38.50 RIG1425S38.5 0.16 0.00 0.01 1.0 0.16 457.0 0.0 0
39.00 RIG1425S39 0.16 0.00 0.01 1.0 0.16 454.0 0.0 0
39.50 RIG1425S39.5 0.15 0.00 0.01 41.0 0.15 558.0 0.0 0
40.00 RIG1425S40 0.10 0.00 0.01 39.0 0.10 792.0 15.0 15
40.50 RIG1425S40.5 0.10 -0.06 0.01 37.0 0.16 1077.0 10.0 10
41.00 RIG1425S41 0.10 -0.05 0.01 45.0 0.15 1293.0 6.0 6
41.50 RIG1425S41.5 0.04 0.03 0.01 56.0 0.12 1596.0 1223.0 1,324
42.00 RIG1425S42 0.09 0.08 0.01 17.0 0.06 889.0 825.0 1,165
42.50 RIG1425S42.5 0.09 0.00 0.05 2.0 0.08 47.0 4.0 1,227
43.00 RIG1425S43 0.13 0.00 0.10 81.0 0.13 25.0 377.0 553
43.50 RIG1425S43.5 0.25 0.00 0.23 121.0 0.29 649.0 118.0 181
44.00 RIG1425S44 0.57 0.00 0.50 40.0 0.56 1.0 13.0 61
44.50 RIG1425S44.5 1.69 0.89 0.80 1149.0 1.01 740.0 6.0 21
45.00 RIG1425S45 1.06 -0.18 1.24 253.0 1.72 271.0 1.0 1
45.50 RIG1425S45.5 2.60 0.94 1.66 123.0 2.38 55.0 3.0 3
46.00 RIG1425S46 2.13 0.00 2.13 217.0 2.78 48.0 0.0 0
46.50 RIG1425S46.5 2.61 0.00 2.61 209.0 3.75 70.0 0.0 0
47.00 RIG1425S47 2.93 0.00 2.93 340.0 3.85 50.0 0.0 0
47.50 RIG1425S47.5 3.60 0.00 3.60 15.0 4.75 31.0 0.0 0
48.00 RIG1425S48 3.65 0.00 3.65 119.0 5.25 25.0 0.0 0
48.50 RIG1425S48.5 4.90 0.30 4.60 15.0 5.55 29.0 5.0 5
49.00 RIG1425S49 5.10 0.00 5.10 26.0 6.25 31.0 0.0 0
49.50 RIG1425S49.5 5.50 0.00 5.50 44.0 6.60 10.0 0.0 0
50.00 RIG1425S50 6.10 0.00 6.10 36.0 7.25 5.0 0.0 0
50.50 RIG1425S50.5 7.00 0.40 6.60 15.0 7.75 31.0 5.0 5
51.00 RIG1425S51 6.90 0.00 6.90 41.0 8.35 5.0 0.0 0
51.50 RIG1425S51.5 7.55 0.00 7.55 36.0 8.70 5.0 0.0 0
52.00 RIG1425S52 7.15 0.00 7.15 128.0 10.30 28.0 0.0 0
52.50 RIG1425S52.5 7.30 0.00 7.30 123.0 10.60 28.0 0.0 0
53.00 RIG1425S53 8.15 0.00 8.15 10.0 11.35 11.0 0.0 0
55.00 RIG1425S55 10.10 0.00 10.10 23.0 12.00 5.0 0.0 0
Trading Center