Transocean Ltd $33.63

down -0.45


22/9/2014 04:00 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 33.63
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.45 (-1.32 %)
Prev Close: 34.08
Open: 34.09
Bid: 33.64
Ask: 33.72
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 42%
Options:

Call Options: RIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RIG1426I25 8.10 0.00 7.95 643.0 9.00 475.0 0.0 0
26.00 RIG1426I26 6.25 0.00 7.05 54.0 8.05 54.0 0.0 0
27.00 RIG1426I27 6.75 0.00 6.10 535.0 7.00 513.0 0.0 0
27.50 RIG1426I27.5 6.20 0.00 5.50 64.0 6.55 54.0 0.0 0
28.00 RIG1426I28 5.75 0.00 4.95 586.0 6.00 516.0 0.0 0
28.50 RIG1426I28.5 5.20 0.00 4.45 54.0 5.55 54.0 0.0 0
29.00 RIG1426I29 4.75 0.00 3.95 88.0 5.00 88.0 0.0 0
29.50 RIG1426I29.5 4.20 0.00 3.90 54.0 4.60 75.0 0.0 0
30.00 RIG1426I30 3.75 0.00 3.25 774.0 4.05 603.0 0.0 0
30.50 RIG1426I30.5 3.15 0.00 2.76 73.0 3.55 67.0 0.0 0
31.00 RIG1426I31 4.30 1.50 2.51 1813.0 3.05 1026.0 40.0 40
31.50 RIG1426I31.5 7.15 4.87 2.03 1813.0 2.53 1160.0 9.0 9
32.00 RIG1426I32 1.97 0.00 1.56 2266.0 2.05 1940.0 0.0 0
32.50 RIG1426I32.5 1.47 -0.19 1.21 1648.0 1.46 1658.0 20.0 5
33.00 RIG1426I33 0.88 -0.17 0.85 3.0 0.88 20.0 91.0 106
33.50 RIG1426I33.5 0.52 -0.39 0.48 543.0 0.53 144.0 90.0 347
34.00 RIG1426I34 0.27 -0.31 0.26 171.0 0.29 501.0 519.0 511
34.50 RIG1426I34.5 0.14 -0.12 0.12 294.0 0.14 3.0 195.0 417
35.00 RIG1426I35 0.11 -0.08 0.06 164.0 0.10 1352.0 674.0 956
35.50 RIG1426I35.5 0.08 -0.04 0.03 184.0 0.05 81.0 11.0 815
36.00 RIG1426I36 0.08 0.00 0.02 29.0 0.06 990.0 2.0 383
36.50 RIG1426I36.5 0.05 0.00 0.01 194.0 0.05 718.0 20.0 641
37.00 RIG1426I37 0.02 -0.03 0.01 34.0 0.03 78.0 3.0 731
37.50 RIG1426I37.5 0.03 0.00 0.02 48.0 0.08 963.0 20.0 266
38.00 RIG1426I38 0.03 0.00 0.01 4.0 0.05 37.0 3.0 520
38.50 RIG1426I38.5 0.06 0.05 0.01 1.0 0.08 1104.0 1.0 239
39.00 RIG1426I39 0.08 0.07 0.01 1.0 0.06 975.0 2.0 455
39.50 RIG1426I39.5 0.02 0.01 0.02 10.0 0.02 70.0 16.0 133
40.00 RIG1426I40 0.02 0.00 0.01 4.0 0.07 994.0 4.0 244
40.50 RIG1426I40.5 0.02 -0.03 0.01 5.0 0.07 940.0 8.0 140
41.00 RIG1426I41 0.13 0.08 0.01 2.0 0.09 290.0 10.0 88
41.50 RIG1426I41.5 0.13 0.08 0.01 63.0 0.09 316.0 20.0 28
42.00 RIG1426I42 0.04 -0.01 0.01 48.0 0.11 1649.0 4.0 22
42.50 RIG1426I42.5 0.01 0.00 0.01 4.0 0.11 1758.0 4.0 8
43.00 RIG1426I43 0.07 -0.04 0.01 40.0 0.11 1204.0 3.0 3
43.50 RIG1426I43.5 0.11 0.00 0.01 90.0 0.11 696.0 0.0 0
44.00 RIG1426I44 0.02 -0.04 0.01 1.0 0.11 1529.0 4.0 6
44.50 RIG1426I44.5 0.11 0.00 0.01 1.0 0.11 794.0 0.0 0
45.00 RIG1426I45 0.11 0.00 0.01 1.0 0.11 700.0 0.0 0
45.50 RIG1426I45.5 0.11 0.00 0.01 1.0 0.11 797.0 0.0 0
46.00 RIG1426I46 0.11 0.00 0.01 20.0 0.11 453.0 0.0 0
46.50 RIG1426I46.5 0.11 0.00 0.01 20.0 0.11 484.0 0.0 0
47.00 RIG1426I47 0.11 0.00 0.01 20.0 0.11 484.0 0.0 0
47.50 RIG1426I47.5 0.11 0.00 0.01 35.0 0.11 456.0 0.0 0
48.00 RIG1426I48 0.11 0.00 0.03 25.0 0.05 135.0 0.0 0
48.50 RIG1426I48.5 0.11 0.00 0.03 11.0 0.11 533.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RIG1426U25 0.04 0.00 0.00 0.0 0.07 192.0 0.0 0
26.00 RIG1426U26 0.12 0.00 0.00 0.0 0.12 138.0 0.0 0
27.00 RIG1426U27 0.12 0.00 0.01 1.0 0.12 491.0 0.0 0
27.50 RIG1426U27.5 0.12 0.00 0.00 0.0 0.13 187.0 0.0 0
28.00 RIG1426U28 0.13 0.00 0.01 20.0 0.13 470.0 0.0 0
28.50 RIG1426U28.5 0.13 0.00 0.00 0.0 0.13 206.0 0.0 0
29.00 RIG1426U29 0.13 0.00 0.01 1.0 0.14 199.0 0.0 0
29.50 RIG1426U29.5 0.14 0.00 0.01 1.0 0.14 1047.0 0.0 0
30.00 RIG1426U30 0.05 0.00 0.01 200.0 0.04 49.0 5.0 12
30.50 RIG1426U30.5 0.14 0.00 0.01 311.0 0.06 531.0 0.0 0
31.00 RIG1426U31 0.07 0.00 0.02 548.0 0.10 590.0 3.0 3
31.50 RIG1426U31.5 0.01 0.00 0.03 2307.0 0.11 1673.0 0.0 0
32.00 RIG1426U32 0.08 -0.02 0.07 74.0 0.09 221.0 1.0 112
32.50 RIG1426U32.5 0.12 -0.01 0.08 3637.0 0.14 900.0 7.0 146
33.00 RIG1426U33 0.20 -0.02 0.19 1186.0 0.23 895.0 162.0 233
33.50 RIG1426U33.5 0.36 0.01 0.33 2347.0 0.40 1295.0 99.0 527
34.00 RIG1426U34 0.61 0.13 0.49 2845.0 0.68 1888.0 82.0 914
34.50 RIG1426U34.5 0.76 0.00 0.96 496.0 1.03 30.0 20.0 513
35.00 RIG1426U35 1.09 0.00 1.27 1115.0 1.49 693.0 30.0 682
35.50 RIG1426U35.5 1.82 0.67 1.55 1687.0 1.95 424.0 1.0 203
36.00 RIG1426U36 2.18 0.00 2.01 2235.0 2.56 1153.0 26.0 403
36.50 RIG1426U36.5 2.63 0.00 2.80 2.0 3.05 35.0 6.0 339
37.00 RIG1426U37 3.20 0.29 3.00 2106.0 3.45 369.0 1.0 693
37.50 RIG1426U37.5 3.75 0.40 3.55 1928.0 4.00 1931.0 1.0 256
38.00 RIG1426U38 3.99 0.00 3.95 2367.0 4.55 1915.0 22.0 180
38.50 RIG1426U38.5 4.95 0.34 4.45 2366.0 4.95 136.0 1.0 152
39.00 RIG1426U39 5.25 0.27 5.00 1055.0 5.50 1196.0 3.0 220
39.50 RIG1426U39.5 2.21 -2.69 5.30 512.0 6.05 197.0 5.0 71
40.00 RIG1426U40 5.35 0.10 5.80 221.0 6.55 308.0 3.0 14
40.50 RIG1426U40.5 5.75 0.00 6.00 151.0 7.25 31.0 0.0 0
41.00 RIG1426U41 4.89 -1.36 6.50 243.0 7.55 204.0 4.0 6
41.50 RIG1426U41.5 3.22 -3.53 7.45 82.0 8.10 286.0 5.0 6
42.00 RIG1426U42 7.00 0.65 6.65 294.0 9.55 431.0 2.0 7
42.50 RIG1426U42.5 4.50 -2.25 7.80 111.0 9.05 45.0 4.0 4
43.00 RIG1426U43 6.75 0.00 7.60 67.0 9.60 69.0 0.0 0
43.50 RIG1426U43.5 7.20 0.00 7.95 140.0 11.40 140.0 0.0 0
44.00 RIG1426U44 7.65 0.00 8.45 140.0 11.90 140.0 0.0 0
44.50 RIG1426U44.5 8.30 0.00 8.95 140.0 12.40 140.0 0.0 0
45.00 RIG1426U45 6.20 -2.50 9.35 140.0 12.90 140.0 5.0 5
45.50 RIG1426U45.5 9.00 0.00 9.85 140.0 13.40 140.0 0.0 0
46.00 RIG1426U46 10.20 0.00 10.65 140.0 12.85 140.0 0.0 0
46.50 RIG1426U46.5 10.15 0.00 11.15 140.0 13.10 140.0 0.0 0
47.00 RIG1426U47 10.65 0.00 11.65 140.0 13.85 140.0 0.0 0
47.50 RIG1426U47.5 11.05 0.00 12.15 140.0 14.35 140.0 0.0 0
48.00 RIG1426U48 11.65 0.00 12.40 21.0 14.80 140.0 0.0 0
48.50 RIG1426U48.5 12.70 0.00 13.70 140.0 15.20 285.0 0.0 0
Trading Center