Transocean Ltd $37.97

down -0.70


22/8/2014 04:02 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 37.97
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.70 (-1.81 %)
Prev Close: 38.67
Open: 38.56
Bid: 37.97
Ask: 38.04
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 38%
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RIG1422H22.5 14.70 0.00 13.70 256.0 15.80 207.0 0.0 0
25.00 RIG1422H25 11.85 0.00 11.15 217.0 13.55 140.0 0.0 0
27.50 RIG1422H27.5 9.45 0.00 8.60 217.0 11.05 140.0 0.0 0
28.00 RIG1422H28 8.85 0.00 8.15 217.0 10.55 140.0 0.0 0
28.00 RIG1429H28 10.10 0.00 9.50 140.0 10.30 140.0 0.0 0
29.00 RIG1422H29 7.95 0.00 7.00 217.0 11.05 140.0 0.0 0
29.00 RIG1429H29 8.90 0.00 8.50 140.0 9.30 140.0 0.0 0
30.00 RIG1422H30 8.00 0.00 6.05 52.0 8.05 61.0 0.0 0
30.00 RIG1429H30 8.15 0.00 7.50 558.0 8.30 457.0 0.0 0
31.00 RIG1422H31 7.15 0.00 6.45 11.0 7.05 49.0 0.0 0
31.00 RIG1429H31 7.20 0.00 6.50 631.0 7.30 639.0 0.0 0
31.50 RIG1422H31.5 6.65 0.00 6.05 204.0 6.65 34.0 0.0 0
32.00 RIG1422H32 6.30 0.00 5.55 204.0 6.15 34.0 0.0 0
32.00 RIG1429H32 6.15 0.00 5.50 637.0 6.30 617.0 0.0 0
32.50 RIG1422H32.5 5.70 0.00 5.05 204.0 5.65 34.0 0.0 0
33.00 RIG1422H33 5.00 0.00 4.60 291.0 5.15 41.0 0.0 0
33.00 RIG1429H33 5.35 0.00 4.55 644.0 5.30 644.0 0.0 0
33.50 RIG1422H33.5 4.60 0.00 4.05 318.0 4.65 151.0 0.0 0
34.00 RIG1422H34 4.00 0.00 3.55 333.0 4.15 41.0 0.0 0
34.00 RIG1429H34 4.25 0.00 3.60 646.0 4.30 641.0 0.0 0
34.50 RIG1422H34.5 3.85 0.00 2.99 725.0 3.55 91.0 0.0 0
35.00 RIG1422H35 3.40 0.00 2.46 922.0 3.05 123.0 0.0 0
35.00 RIG1429H35 3.40 0.00 2.52 872.0 3.30 461.0 0.0 0
35.50 RIG1422H35.5 2.91 0.00 2.12 886.0 2.55 223.0 0.0 0
36.00 RIG1422H36 1.98 -0.41 1.86 962.0 2.04 386.0 50.0 0
36.00 RIG1429H36 2.03 -0.41 1.97 1262.0 2.09 99.0 70.0 0
36.50 RIG1422H36.5 1.89 0.00 1.15 1047.0 1.55 343.0 0.0 0
36.50 RIG1429H36.5 1.48 -0.47 1.50 1556.0 1.65 490.0 5.0 0
37.00 RIG1422H37 1.00 -0.41 0.64 1548.0 1.05 354.0 5.0 0
37.00 RIG1429H37 0.93 -0.84 1.08 1588.0 1.18 185.0 28.0 30
37.50 RIG1422H37.5 0.38 -0.54 0.43 264.0 0.52 122.0 22.0 13
37.50 RIG1429H37.5 0.75 -0.31 0.71 367.0 0.79 38.0 35.0 16
38.00 RIG1422H38 0.03 -0.53 0.01 42.0 0.01 15.0 91.0 20
38.00 RIG1429H38 0.45 -0.37 0.45 180.0 0.49 123.0 343.0 18
38.50 RIG1422H38.5 0.03 -0.27 0.01 146.0 0.01 1.0 9.0 116
38.50 RIG1429H38.5 0.22 -0.30 0.24 107.0 0.26 1.0 756.0 34
39.00 RIG1422H39 0.03 -0.02 0.05 1.0 0.04 283.0 1.0 433
39.00 RIG1429H39 0.14 -0.17 0.12 294.0 0.15 61.0 68.0 443
39.50 RIG1422H39.5 0.01 -0.02 0.01 31.0 0.01 2.0 2.0 603
39.50 RIG1429H39.5 0.05 -0.09 0.05 670.0 0.09 228.0 28.0 1,250
40.00 RIG1422H40 0.04 0.03 0.01 29.0 0.03 129.0 24.0 1,732
40.00 RIG1429H40 0.04 -0.03 0.02 100.0 0.06 292.0 43.0 559
40.50 RIG1422H40.5 0.14 0.11 0.01 43.0 0.03 129.0 2.0 92
40.50 RIG1429H40.5 0.05 0.00 0.01 83.0 0.06 868.0 1.0 109
41.00 RIG1422H41 0.02 0.00 0.01 31.0 0.02 63.0 1.0 37
41.00 RIG1429H41 0.12 0.11 0.01 1.0 0.10 927.0 10.0 255
41.50 RIG1422H41.5 0.17 0.16 0.01 2.0 0.08 393.0 6.0 97
41.50 RIG1429H41.5 0.11 0.01 0.01 1.0 0.09 423.0 10.0 29
42.00 RIG1422H42 0.10 0.00 0.03 350.0 0.08 416.0 6.0 9
42.00 RIG1429H42 0.20 0.08 0.01 88.0 0.09 393.0 2.0 2
42.50 RIG1422H42.5 0.50 0.49 0.01 487.0 0.01 5.0 4.0 5
42.50 RIG1429H42.5 0.05 -0.06 0.01 2.0 0.09 393.0 1.0 5
43.00 RIG1422H43 0.02 0.00 0.03 72.0 0.02 63.0 1.0 184
43.00 RIG1429H43 0.02 -0.09 0.03 42.0 0.09 480.0 1.0 63
43.50 RIG1422H43.5 1.13 1.03 0.01 1.0 0.08 393.0 4.0 73
43.50 RIG1429H43.5 0.22 0.10 0.01 25.0 0.09 393.0 30.0 17
44.00 RIG1422H44 0.04 -0.06 0.02 581.0 0.08 1121.0 1.0 117
44.00 RIG1429H44 0.01 -0.10 0.05 3.0 0.09 423.0 1.0 20
44.50 RIG1422H44.5 0.75 0.65 0.01 2569.0 0.08 393.0 4.0 4
44.50 RIG1429H44.5 0.10 -0.01 0.01 6.0 0.09 423.0 4.0 49
45.00 RIG1422H45 0.05 0.02 0.01 821.0 0.05 623.0 845.0 910
45.00 RIG1429H45 0.03 0.00 0.03 2.0 0.05 283.0 2.0 52
45.50 RIG1422H45.5 0.01 -0.09 0.03 753.0 0.08 393.0 70.0 70
45.50 RIG1429H45.5 0.06 -0.05 0.01 28.0 0.09 387.0 20.0 22
46.00 RIG1422H46 0.35 0.29 0.01 1.0 0.08 393.0 20.0 10
46.00 RIG1429H46 0.01 -0.05 0.01 28.0 0.09 387.0 1.0 28
46.50 RIG1422H46.5 0.10 0.00 0.03 2052.0 0.08 92.0 0.0 0
46.50 RIG1429H46.5 0.30 0.19 0.01 28.0 0.09 393.0 3.0 3
47.00 RIG1422H47 0.10 0.00 0.04 744.0 0.08 92.0 0.0 0
47.00 RIG1429H47 0.11 0.00 0.02 1129.0 0.09 89.0 0.0 0
47.50 RIG1422H47.5 0.05 0.00 0.03 1129.0 0.05 83.0 0.0 0
47.50 RIG1429H47.5 0.11 0.00 0.02 586.0 0.05 1.0 0.0 0
48.00 RIG1422H48 0.10 0.00 0.02 519.0 0.08 92.0 0.0 0
48.00 RIG1429H48 0.38 0.27 0.01 25.0 0.09 85.0 1.0 1
48.50 RIG1422H48.5 0.10 0.00 0.01 482.0 0.08 92.0 0.0 0
48.50 RIG1429H48.5 0.11 0.00 0.01 24.0 0.09 107.0 0.0 0
49.00 RIG1422H49 0.10 0.00 0.01 1.0 0.08 92.0 0.0 0
49.00 RIG1429H49 0.11 0.00 0.01 24.0 0.09 113.0 0.0 0
49.50 RIG1422H49.5 0.10 0.00 0.01 1.0 0.08 91.0 0.0 0
49.50 RIG1429H49.5 0.11 0.00 0.01 877.0 0.09 114.0 0.0 0
50.00 RIG1422H50 0.10 0.00 0.01 3.0 0.08 91.0 0.0 0
50.00 RIG1429H50 0.11 0.00 0.01 23.0 0.09 93.0 0.0 0
50.50 RIG1422H50.5 0.10 0.00 0.01 380.0 0.08 91.0 0.0 0
50.50 RIG1429H50.5 0.11 0.00 0.01 1.0 0.09 114.0 0.0 0
51.00 RIG1422H51 0.10 0.00 0.01 23.0 0.08 91.0 0.0 0
51.00 RIG1429H51 0.11 0.00 0.01 202.0 0.09 120.0 0.0 0
51.50 RIG1422H51.5 0.10 0.00 0.01 23.0 0.08 91.0 0.0 0
51.50 RIG1429H51.5 0.11 0.00 0.01 212.0 0.09 120.0 0.0 0
52.00 RIG1422H52 0.10 0.00 0.01 22.0 0.08 448.0 0.0 0
52.00 RIG1429H52 0.11 0.00 0.01 86.0 0.09 120.0 0.0 0
52.50 RIG1429H52.5 0.11 0.00 0.01 13.0 0.09 120.0 0.0 0
53.00 RIG1429H53 0.11 0.00 0.01 23.0 0.09 438.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 RIG1422T22.5 0.10 0.00 0.00 0.0 0.08 432.0 0.0 0
25.00 RIG1422T25 0.10 0.00 0.00 0.0 0.08 91.0 0.0 0
27.50 RIG1422T27.5 0.10 0.00 0.00 0.0 0.08 91.0 0.0 0
28.00 RIG1422T28 0.10 0.00 0.00 0.0 0.08 90.0 0.0 0
28.00 RIG1429T28 0.12 0.00 0.00 0.0 0.10 172.0 0.0 0
29.00 RIG1422T29 0.10 0.00 0.00 0.0 0.08 91.0 0.0 0
29.00 RIG1429T29 0.12 0.00 0.00 0.0 0.10 152.0 0.0 0
30.00 RIG1422T30 0.10 0.00 0.01 22.0 0.08 91.0 0.0 0
30.00 RIG1429T30 0.12 0.00 0.00 0.0 0.11 175.0 0.0 0
31.00 RIG1422T31 0.10 0.00 0.01 709.0 0.08 90.0 0.0 0
31.00 RIG1429T31 0.12 0.00 0.01 162.0 0.11 260.0 0.0 0
31.50 RIG1422T31.5 0.10 0.00 0.00 0.0 0.08 91.0 0.0 0
32.00 RIG1422T32 0.10 0.00 0.01 28.0 0.08 90.0 0.0 0
32.00 RIG1429T32 0.12 0.00 0.01 1.0 0.11 215.0 0.0 0
32.50 RIG1422T32.5 0.10 0.00 0.00 0.0 0.08 91.0 0.0 0
33.00 RIG1422T33 0.10 0.00 0.01 20.0 0.08 90.0 0.0 0
33.00 RIG1429T33 0.13 0.00 0.01 1.0 0.12 316.0 0.0 0
33.50 RIG1422T33.5 0.02 0.00 0.01 2.0 0.03 129.0 5.0 5
34.00 RIG1422T34 0.10 0.00 0.01 2.0 0.07 81.0 0.0 0
34.00 RIG1429T34 0.14 0.00 0.01 1.0 0.13 318.0 0.0 0
34.50 RIG1422T34.5 0.11 0.00 0.01 28.0 0.08 91.0 0.0 0
35.00 RIG1422T35 0.08 -0.02 0.01 5.0 0.03 129.0 2.0 76
35.00 RIG1429T35 0.05 -0.08 0.01 301.0 0.12 1178.0 10.0 61
35.50 RIG1422T35.5 0.10 0.00 0.01 10.0 0.08 91.0 0.0 0
36.00 RIG1422T36 0.14 0.13 0.01 3.0 0.08 404.0 2.0 94
36.00 RIG1429T36 0.08 0.04 0.03 383.0 0.08 11.0 21.0 112
36.50 RIG1422T36.5 0.11 0.00 0.01 1.0 0.08 92.0 0.0 0
36.50 RIG1429T36.5 0.09 0.06 0.08 243.0 0.12 106.0 101.0 109
37.00 RIG1422T37 0.05 0.02 0.02 44.0 0.05 467.0 15.0 29
37.00 RIG1429T37 0.15 0.05 0.14 406.0 0.16 20.0 220.0 645
37.50 RIG1422T37.5 0.02 -0.01 0.01 187.0 0.03 155.0 229.0 716
37.50 RIG1429T37.5 0.28 0.15 0.26 174.0 0.29 33.0 1152.0 305
38.00 RIG1422T38 0.05 0.02 0.01 75.0 0.06 166.0 2177.0 942
38.00 RIG1429T38 0.48 0.23 0.46 7.0 0.49 40.0 890.0 409
38.50 RIG1422T38.5 0.53 0.42 0.50 4.0 0.57 40.0 1055.0 1,346
38.50 RIG1429T38.5 0.78 0.35 0.74 18.0 0.76 10.0 142.0 2,938
39.00 RIG1422T39 1.05 0.54 0.95 81.0 1.09 194.0 209.0 2,484
39.00 RIG1429T39 1.18 0.52 1.11 61.0 1.22 1248.0 178.0 270
39.50 RIG1422T39.5 1.56 0.91 1.43 403.0 1.60 109.0 26.0 113
39.50 RIG1429T39.5 0.99 0.08 1.50 700.0 1.83 1187.0 12.0 12
40.00 RIG1422T40 2.06 0.59 1.97 308.0 2.07 10.0 404.0 116
40.00 RIG1429T40 2.08 0.57 1.90 1480.0 2.35 1234.0 5.0 129
40.50 RIG1422T40.5 2.80 1.20 2.42 282.0 2.59 35.0 2.0 16
40.50 RIG1429T40.5 2.33 0.73 2.28 1308.0 2.92 779.0 15.0 34
41.00 RIG1422T41 3.03 0.57 2.85 375.0 3.10 70.0 5.0 29
41.00 RIG1429T41 2.83 0.78 2.77 1110.0 3.55 922.0 2.0 100
41.50 RIG1422T41.5 3.47 0.40 3.40 512.0 3.60 292.0 21.0 104
41.50 RIG1429T41.5 2.48 0.00 3.25 773.0 3.90 496.0 0.0 0
42.00 RIG1422T42 4.00 1.04 3.90 227.0 4.10 43.0 10.0 95
42.00 RIG1429T42 3.35 0.00 3.75 1358.0 4.55 1254.0 5.0 32
42.50 RIG1422T42.5 4.65 0.75 4.40 451.0 4.60 228.0 16.0 45
42.50 RIG1429T42.5 3.90 0.45 4.25 546.0 5.00 369.0 1.0 9
43.00 RIG1422T43 4.30 0.35 4.80 556.0 5.55 11.0 7.0 49
43.00 RIG1429T43 4.82 0.82 4.75 238.0 5.55 67.0 1.0 1
43.50 RIG1422T43.5 1.80 -2.70 5.30 489.0 6.05 11.0 10.0 15
43.50 RIG1429T43.5 1.73 -2.52 5.25 238.0 6.05 238.0 6.0 6
44.00 RIG1422T44 5.05 0.00 5.80 314.0 6.55 11.0 20.0 20
44.00 RIG1429T44 5.34 0.00 5.75 393.0 6.55 429.0 4.0 5
44.50 RIG1422T44.5 5.15 0.00 6.30 314.0 7.05 11.0 0.0 0
44.50 RIG1429T44.5 2.60 -2.65 6.25 58.0 7.05 58.0 1.0 1
45.00 RIG1422T45 6.40 0.45 6.80 1078.0 7.10 282.0 845.0 611
45.00 RIG1429T45 6.77 0.67 6.75 379.0 7.55 184.0 8.0 8
45.50 RIG1422T45.5 6.40 0.00 6.65 196.0 8.80 32.0 0.0 0
45.50 RIG1429T45.5 1.85 -4.40 6.45 30.0 9.10 1.0 10.0 10
46.00 RIG1422T46 7.40 0.50 7.15 196.0 9.30 32.0 9.0 9
46.00 RIG1429T46 6.75 0.00 6.95 13.0 9.85 2.0 0.0 0
46.50 RIG1422T46.5 7.10 0.00 6.55 196.0 10.30 36.0 0.0 0
46.50 RIG1429T46.5 7.25 0.00 6.45 217.0 10.45 140.0 0.0 0
47.00 RIG1422T47 8.34 0.74 7.35 198.0 9.10 79.0 21.0 21
47.00 RIG1429T47 7.75 0.00 6.95 217.0 10.90 140.0 0.0 0
47.50 RIG1422T47.5 8.15 0.00 7.60 211.0 11.35 51.0 0.0 0
47.50 RIG1429T47.5 8.25 0.00 7.40 217.0 11.35 140.0 0.0 0
48.00 RIG1422T48 8.60 0.00 8.25 201.0 10.15 155.0 0.0 0
48.00 RIG1429T48 8.75 0.00 7.95 217.0 11.95 140.0 0.0 0
48.50 RIG1422T48.5 8.30 0.00 8.70 211.0 12.35 51.0 0.0 0
48.50 RIG1429T48.5 8.30 0.00 8.40 217.0 12.45 140.0 0.0 0
49.00 RIG1422T49 10.36 1.56 9.25 2.0 12.85 45.0 10.0 10
49.00 RIG1429T49 8.80 0.00 8.90 217.0 13.00 140.0 0.0 0
49.50 RIG1422T49.5 9.25 0.00 9.40 211.0 13.45 52.0 0.0 0
49.50 RIG1429T49.5 9.30 0.00 9.40 217.0 13.75 24.0 0.0 0
50.00 RIG1422T50 11.32 1.57 10.45 13.0 14.10 4.0 22.0 80
50.00 RIG1429T50 9.80 0.00 10.00 210.0 13.95 24.0 0.0 0
50.50 RIG1422T50.5 12.19 0.89 10.60 885.0 14.35 565.0 150.0 180
50.50 RIG1429T50.5 10.30 0.00 10.95 2.0 14.80 1.0 0.0 0
51.00 RIG1422T51 12.90 1.10 11.10 351.0 14.85 140.0 60.0 60
51.00 RIG1429T51 10.80 0.00 11.00 217.0 15.35 217.0 0.0 0
51.50 RIG1422T51.5 13.35 1.05 11.95 488.0 15.30 487.0 330.0 360
51.50 RIG1429T51.5 11.30 0.00 11.40 13.0 15.80 2.0 0.0 0
52.00 RIG1422T52 13.92 1.12 12.00 886.0 15.80 516.0 490.0 490
52.00 RIG1429T52 11.80 0.00 11.90 217.0 16.00 217.0 0.0 0
52.50 RIG1429T52.5 12.30 0.00 12.15 54.0 16.85 217.0 0.0 0
53.00 RIG1429T53 13.35 0.00 12.90 384.0 16.85 140.0 0.0 0
Trading Center