TRANSOCEAN $52.06

up +0.10


24/5/2013 04:24 PM  |  NYSE : RIG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 52.06
Trade Time: May 24 4:00 PM Eastern Daylight Time
Change: 0.10 (0.19 %)
Prev Close: 51.96
Open: 51.79
Bid: 51.97
Ask: 52.22
12 Mo. Price Change : 21% - RIG has underperformed the S&P 500 by 4%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: RIG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RIG1318E23 0.00 0.00 28.70 54 33.10 32 0 0
24.00 RIG1318E24 0.00 0.00 27.70 47 32.10 85 0 0
25.00 RIG1318E25 0.00 0.00 26.60 54 31.10 32 0 0
26.00 RIG1318E26 0.00 0.00 25.70 47 30.15 42 0 0
27.00 RIG1318E27 0.00 0.00 24.70 54 29.20 181 0 0
28.00 RIG1318E28 0.00 0.00 23.70 54 28.20 55 0 0
29.00 RIG1318E29 0.00 0.00 22.70 54 27.20 150 0 0
30.00 RIG1318E30 26.00 0.00 21.70 54 26.20 181 0 0
31.00 RIG1318E31 0.00 0.00 20.70 53 25.20 181 0 0
32.00 RIG1318E32 18.70 0.00 19.60 54 24.20 42 0 0
33.00 RIG1318E33 18.80 0.00 18.70 54 23.20 55 0 0
34.00 RIG1318E34 19.30 0.00 17.70 33 22.20 181 0 0
35.00 RIG1318E35 18.20 0.00 16.70 33 21.20 55 0 0
36.00 RIG1318E36 13.70 0.00 15.70 33 20.20 55 0 0
37.00 RIG1318E37 0.00 0.00 14.70 54 19.20 55 0 0
38.00 RIG1318E38 13.25 0.00 13.75 1 18.00 1 0 0
39.00 RIG1318E39 16.80 0.00 12.70 54 17.20 33 0 0
40.00 RIG1318E40 14.18 0.00 11.75 1 16.00 1 0 0
41.00 RIG1318E41 13.75 0.00 10.75 1 15.00 1 0 0
42.00 RIG1318E42 8.80 0.00 9.60 52 14.00 32 0 0
43.00 RIG1318E43 10.47 0.00 8.65 99 12.60 32 0 0
44.00 RIG1318E44 8.15 0.00 7.75 1 12.00 1 0 0
45.00 RIG1318E45 9.36 0.00 6.65 100 10.85 32 0 0
46.00 RIG1318E46 8.66 0.00 5.65 94 9.10 32 0 0
47.00 RIG1318E47 7.50 0.00 4.90 119 7.15 62 0 0
48.00 RIG1318E48 5.85 0.00 5.60 14 6.15 63 0 0
49.00 RIG1318E49 5.85 0.00 3.90 245 5.15 63 0 0
50.00 RIG1318E50 3.90 0.00 3.90 70 4.15 680 0 0
52.50 RIG1318E52.5 1.60 0.00 1.50 3 1.63 118 0 2
55.00 RIG1318E55 0.01 0.00 0.00 0 0.01 1 0 10,889
57.50 RIG1318E57.5 0.01 0.00 0.00 0 0.02 15 0 13,640
60.00 RIG1318E60 0.01 0.00 0.00 0 0.02 36 0 7,921
62.50 RIG1318E62.5 0.01 0.00 0.00 0 0.01 8 0 7,443
65.00 RIG1318E65 0.01 0.00 0.00 0 0.01 18 0 3,892
67.50 RIG1318E67.5 0.31 0.00 0.00 0 0.03 70 0 17
70.00 RIG1318E70 0.05 0.00 0.00 0 0.03 65 0 882
75.00 RIG1318E75 0.06 0.00 0.00 0 0.01 41 0 60
80.00 RIG1318E80 0.03 0.00 0.00 0 0.03 46 0 5

Put Options: RIG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 RIG1318Q23 0.05 0.00 0.00 0 0.03 580 0 250
24.00 RIG1318Q24 0.03 0.00 0.00 0 0.03 68 0 23
25.00 RIG1318Q25 0.01 0.00 0.00 0 0.02 21 0 92
26.00 RIG1318Q26 0.01 0.00 0.00 0 0.03 46 0 95
27.00 RIG1318Q27 0.01 0.00 0.00 0 0.03 82 0 3
28.00 RIG1318Q28 0.01 0.00 0.00 0 0.03 76 0 5
29.00 RIG1318Q29 0.00 0.00 0.00 0 0.03 46 0 0
30.00 RIG1318Q30 0.02 0.00 0.00 0 0.03 589 0 232
31.00 RIG1318Q31 0.02 0.00 0.00 0 0.03 496 0 171
32.00 RIG1318Q32 0.02 0.00 0.00 0 0.03 596 0 163
33.00 RIG1318Q33 0.02 0.00 0.00 0 0.03 82 0 153
34.00 RIG1318Q34 0.02 0.00 0.00 0 0.03 343 0 141
35.00 RIG1318Q35 0.02 0.00 0.00 0 0.01 11 0 745
36.00 RIG1318Q36 0.02 0.00 0.00 0 0.03 560 0 154
37.00 RIG1318Q37 0.07 0.00 0.00 0 0.03 337 0 182
38.00 RIG1318Q38 0.02 0.00 0.00 0 0.03 112 0 753
39.00 RIG1318Q39 0.03 0.00 0.00 0 0.03 71 0 2,308
40.00 RIG1318Q40 0.04 0.00 0.00 0 0.03 187 0 1,084
41.00 RIG1318Q41 0.03 0.00 0.00 0 0.03 337 0 501
42.00 RIG1318Q42 0.01 0.00 0.00 0 0.03 170 0 1,763
43.00 RIG1318Q43 0.02 0.00 0.00 0 0.02 43 0 3,207
44.00 RIG1318Q44 0.03 0.00 0.00 0 0.03 216 0 861
45.00 RIG1318Q45 0.01 0.00 0.00 0 0.01 6 0 3,260
46.00 RIG1318Q46 0.02 0.00 0.00 0 0.03 137 0 1,298
47.00 RIG1318Q47 0.06 0.00 0.00 0 0.01 6 0 1,182
48.00 RIG1318Q48 0.07 0.00 0.00 0 0.01 6 0 2,868
49.00 RIG1318Q49 0.05 0.00 0.00 0 0.02 6 0 1,743
50.00 RIG1318Q50 0.02 0.00 0.00 0 0.02 6 0 4,831
52.50 RIG1318Q52.5 0.02 0.00 0.00 0 0.02 31 0 5,205
55.00 RIG1318Q55 1.07 0.00 0.88 126 1.03 17 0 0
57.50 RIG1318Q57.5 3.55 0.00 2.71 472 3.85 219 0 0
60.00 RIG1318Q60 6.23 0.00 4.65 159 7.10 228 0 0
62.50 RIG1318Q62.5 13.52 0.00 6.45 1 10.40 1 0 0
65.00 RIG1318Q65 11.20 0.00 8.90 23 12.70 10 0 0
67.50 RIG1318Q67.5 14.95 0.00 11.40 32 15.85 33 0 0
70.00 RIG1318Q70 15.32 0.00 13.95 1 18.05 1 0 0
75.00 RIG1318Q75 21.90 0.00 18.65 32 23.30 32 0 0
80.00 RIG1318Q80 24.61 0.00 23.70 92 28.00 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center