Transocean Ltd $41.49

up +0.44


15/4/2014 06:40 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 41.49
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.44 (1.07 %)
Prev Close: 41.05
Open: 41.13
Bid: 41.41
Ask: 41.66
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 34%
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RIG1419D30 11.95 1.95 10.90 199.0 11.60 50.0 1.0 2
32.00 RIG1419D32 7.40 0.00 7.45 1.0 11.00 58.0 0.0 0
33.00 RIG1419D33 5.60 0.00 7.20 50.0 9.80 99.0 0.0 0
34.00 RIG1419D34 4.60 0.00 6.45 1.0 8.15 1.0 0.0 0
35.00 RIG1419D35 5.72 0.77 5.90 460.0 6.60 77.0 4.0 84
36.00 RIG1419D36 4.70 0.75 4.90 534.0 5.60 45.0 6.0 66
37.00 RIG1419D37 4.10 1.13 3.90 538.0 4.60 216.0 4.0 125
38.00 RIG1419D38 2.21 0.20 2.95 1314.0 3.60 143.0 200.0 596
39.00 RIG1419D39 2.48 0.39 2.48 25.0 2.60 253.0 16.0 1,189
40.00 RIG1419D40 1.30 0.12 1.50 21.0 1.58 30.0 680.0 1,552
41.00 RIG1419D41 0.65 0.17 0.64 11.0 0.71 137.0 654.0 3,204
42.00 RIG1419D42 0.18 0.04 0.15 25.0 0.18 10.0 960.0 6,028
43.00 RIG1419D43 0.02 -0.02 0.01 293.0 0.06 275.0 103.0 2,633
44.00 RIG1419D44 0.02 0.00 0.01 17.0 0.02 88.0 27.0 5,515
45.00 RIG1419D45 0.02 0.00 0.01 6.0 0.02 21.0 11.0 5,272
46.00 RIG1419D46 0.06 0.03 0.02 5.0 0.03 74.0 1.0 288
47.00 RIG1419D47 0.03 -0.01 0.01 37.0 0.03 68.0 5.0 215
48.00 RIG1419D48 0.10 0.08 0.01 75.0 0.02 21.0 20.0 179
49.00 RIG1419D49 0.01 -0.04 0.01 63.0 0.03 101.0 57.0 540
50.00 RIG1419D50 0.10 0.03 0.01 61.0 0.03 91.0 3.0 53
52.50 RIG1419D52.5 0.04 0.00 0.01 91.0 0.03 91.0 0.0 0
55.00 RIG1419D55 0.01 0.00 0.01 5.0 0.01 5.0 5.0 16

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 RIG1419P30 0.01 0.00 0.01 26.0 0.01 6.0 2.0 36
32.00 RIG1419P32 0.03 0.00 0.01 1.0 0.03 71.0 1.0 1
33.00 RIG1419P33 0.01 0.00 0.01 20.0 0.02 5.0 1.0 39
34.00 RIG1419P34 0.04 -0.01 0.01 1.0 0.03 41.0 5.0 63
35.00 RIG1419P35 0.01 -0.01 0.01 20.0 0.02 5.0 2.0 1,243
36.00 RIG1419P36 0.01 -0.05 0.01 6.0 0.03 67.0 5.0 1,900
37.00 RIG1419P37 0.04 0.00 0.01 57.0 0.05 449.0 9.0 621
38.00 RIG1419P38 0.05 0.00 0.03 10.0 0.04 46.0 1.0 2,787
39.00 RIG1419P39 0.03 -0.04 0.03 2.0 0.06 94.0 11.0 4,691
40.00 RIG1419P40 0.04 -0.11 0.03 45.0 0.08 317.0 735.0 3,887
41.00 RIG1419P41 0.20 -0.25 0.17 19.0 0.21 43.0 159.0 4,913
42.00 RIG1419P42 0.68 -0.57 0.66 59.0 0.72 46.0 18.0 2,060
43.00 RIG1419P43 1.74 -0.57 1.47 617.0 1.71 294.0 7.0 1,583
44.00 RIG1419P44 2.01 -0.89 2.42 269.0 2.71 430.0 1.0 149
45.00 RIG1419P45 3.57 -0.84 3.40 740.0 3.70 406.0 11.0 281
46.00 RIG1419P46 4.64 -0.21 4.40 188.0 4.75 668.0 6.0 447
47.00 RIG1419P47 6.60 0.85 4.35 620.0 5.75 4.0 2.0 12
48.00 RIG1419P48 7.23 0.38 6.40 75.0 6.75 396.0 18.0 14
49.00 RIG1419P49 6.97 -0.88 7.40 30.0 7.75 497.0 10.0 6
50.00 RIG1419P50 8.50 -0.30 8.40 60.0 8.80 50.0 1.0 3
52.50 RIG1419P52.5 10.85 0.00 9.80 105.0 13.10 229.0 0.0 0
55.00 RIG1419P55 13.35 0.00 12.30 120.0 15.60 45.0 0.0 0
Trading Center