Transocean Ltd $41.27

down -0.14


30/7/2014 04:00 PM  |  NYSE : RIG  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 41.27
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.34 %)
Prev Close: 41.41
Open: 41.28
Bid: 41.27
Ask: 41.28
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
24.00 RIG1416H24 19.12 3.52 16.00 263.0 19.00 111.0 10.0 10
25.00 RIG1416H25 15.30 0.00 14.65 250.0 18.35 68.0 0.0 0
26.00 RIG1416H26 16.95 3.00 13.95 57.0 16.75 86.0 1.0 1
27.00 RIG1416H27 15.06 0.76 12.95 57.0 15.75 86.0 1.0 1
28.00 RIG1416H28 13.35 0.00 12.00 137.0 14.75 11.0 0.0 0
29.00 RIG1416H29 12.35 0.00 10.95 214.0 13.75 86.0 0.0 0
30.00 RIG1416H30 11.00 -0.35 10.00 64.0 12.75 11.0 2.0 2
31.00 RIG1401H31 10.25 0.00 9.00 128.0 11.95 90.0 0.0 0
31.00 RIG1416H31 11.85 1.50 10.05 340.0 10.90 204.0 5.0 5
32.00 RIG1401H32 8.90 0.00 7.75 16.0 11.45 16.0 0.0 0
32.00 RIG1408H32 9.25 0.00 8.90 170.0 10.05 151.0 0.0 0
32.00 RIG1416H32 10.25 0.85 9.20 109.0 9.90 204.0 1.0 9
33.00 RIG1401H33 7.95 0.00 6.85 2.0 10.50 2.0 0.0 0
33.00 RIG1408H33 8.20 0.00 6.95 181.0 10.20 64.0 0.0 0
33.00 RIG1416H33 10.26 1.86 7.00 57.0 9.80 86.0 26.0 21
34.00 RIG1401H34 8.35 1.30 7.15 65.0 8.05 97.0 18.0 18
34.00 RIG1408H34 7.40 0.00 5.95 216.0 9.20 64.0 0.0 0
34.00 RIG1416H34 9.44 2.04 6.00 214.0 8.80 86.0 1.0 1
35.00 RIG1401H35 7.35 1.40 6.20 36.0 6.60 96.0 44.0 44
35.00 RIG1408H35 6.20 0.00 5.05 287.0 8.20 96.0 0.0 0
35.00 RIG1416H35 7.59 1.19 6.20 86.0 6.90 207.0 6.0 174
35.00 RIG1429H35 5.75 0.00 6.15 106.0 6.95 97.0 0.0 0
36.00 RIG1401H36 6.35 0.95 5.15 66.0 5.90 224.0 49.0 49
36.00 RIG1408H36 5.00 0.00 3.95 204.0 7.25 61.0 0.0 0
36.00 RIG1416H36 7.20 1.80 5.25 88.0 6.00 237.0 20.0 21
36.00 RIG1429H36 4.75 0.00 4.55 51.0 6.80 50.0 0.0 0
36.50 RIG1401H36.5 4.45 0.00 3.90 320.0 5.80 67.0 0.0 0
36.50 RIG1429H36.5 4.25 0.00 4.00 61.0 6.35 50.0 0.0 0
37.00 RIG1401H37 4.10 0.00 3.45 304.0 5.30 102.0 0.0 0
37.00 RIG1416H37 7.99 3.49 4.20 335.0 5.00 311.0 1.0 19
37.00 RIG1429H37 3.75 0.00 3.30 294.0 5.55 166.0 0.0 0
37.50 RIG1401H37.5 3.40 0.00 3.00 61.0 4.80 63.0 0.0 0
37.50 RIG1408H37.5 3.85 0.00 2.65 425.0 5.95 157.0 0.0 0
37.50 RIG1422H37.5 4.75 0.90 3.60 572.0 4.35 200.0 1.0 1
37.50 RIG1429H37.5 3.30 0.00 3.15 261.0 5.25 176.0 0.0 0
38.00 RIG1401H38 2.93 0.00 2.90 187.0 3.90 58.0 0.0 0
38.00 RIG1408H38 2.49 0.00 2.51 624.0 5.50 23.0 0.0 0
38.00 RIG1416H38 3.45 0.30 3.35 85.0 3.90 546.0 45.0 1,993
38.00 RIG1422H38 2.70 0.00 2.55 1204.0 5.00 426.0 0.0 0
38.00 RIG1429H38 2.80 0.00 2.85 1329.0 4.20 547.0 0.0 0
38.50 RIG1401H38.5 2.82 0.00 2.25 313.0 3.75 23.0 0.0 0
38.50 RIG1408H38.5 3.00 0.00 2.23 1414.0 4.90 11.0 0.0 0
38.50 RIG1416H38.5 3.05 0.00 2.89 643.0 3.50 760.0 0.0 0
38.50 RIG1422H38.5 2.90 0.00 2.56 1425.0 4.50 512.0 0.0 0
38.50 RIG1429H38.5 2.95 0.00 2.85 224.0 3.60 527.0 0.0 0
39.00 RIG1401H39 2.13 0.00 1.52 436.0 3.25 23.0 0.0 0
39.00 RIG1408H39 2.46 0.00 2.09 23.0 3.20 23.0 0.0 0
39.00 RIG1416H39 3.00 0.34 2.51 11.0 2.89 752.0 1.0 242
39.00 RIG1422H39 2.51 0.00 2.23 1465.0 3.00 70.0 0.0 0
39.00 RIG1429H39 2.51 0.00 2.44 148.0 3.05 628.0 0.0 0
39.50 RIG1401H39.5 1.48 0.00 1.07 1357.0 2.72 11.0 0.0 0
39.50 RIG1408H39.5 4.30 2.12 1.49 1446.0 2.67 11.0 5.0 5
39.50 RIG1416H39.5 2.23 0.00 2.08 164.0 2.43 677.0 0.0 0
39.50 RIG1422H39.5 2.20 0.00 1.87 1635.0 2.37 70.0 0.0 0
39.50 RIG1429H39.5 2.13 0.00 2.05 447.0 2.57 748.0 0.0 0
40.00 RIG1401H40 3.05 1.94 1.21 465.0 1.52 68.0 18.0 18
40.00 RIG1408H40 3.70 2.07 1.51 964.0 1.83 567.0 60.0 72
40.00 RIG1416H40 2.00 0.16 1.69 131.0 1.85 29.0 15.0 1,930
40.00 RIG1422H40 1.81 0.00 1.69 43.0 1.84 156.0 1.0 1
40.00 RIG1429H40 3.65 1.98 1.73 511.0 1.92 307.0 25.0 12
40.50 RIG1401H40.5 0.99 0.00 0.77 1265.0 1.09 11.0 0.0 0
40.50 RIG1408H40.5 1.50 0.10 1.23 1161.0 1.39 347.0 15.0 13
40.50 RIG1416H40.5 1.56 0.04 1.38 420.0 1.53 745.0 95.0 95
40.50 RIG1422H40.5 1.44 0.00 1.08 1890.0 2.07 11.0 0.0 0
40.50 RIG1429H40.5 1.53 0.00 1.39 142.0 1.60 298.0 0.0 0
41.00 RIG1401H41 0.70 0.00 0.47 586.0 0.60 971.0 19.0 386
41.00 RIG1408H41 1.17 0.09 0.95 248.0 1.16 924.0 68.0 68
41.00 RIG1416H41 1.20 -0.11 1.06 135.0 1.16 545.0 3.0 4,367
41.00 RIG1422H41 1.16 0.00 0.71 2206.0 1.78 1034.0 0.0 0
41.00 RIG1429H41 1.23 -0.03 1.13 49.0 1.27 447.0 52.0 72
41.50 RIG1401H41.5 0.23 -0.18 0.21 55.0 0.26 22.0 30.0 227
41.50 RIG1408H41.5 0.74 -0.09 0.71 205.0 0.80 796.0 47.0 57
41.50 RIG1416H41.5 1.04 0.04 0.82 219.0 0.91 622.0 130.0 95
41.50 RIG1422H41.5 1.15 0.00 0.85 11.0 0.95 146.0 2.0 51
41.50 RIG1429H41.5 1.20 0.00 0.89 11.0 1.01 361.0 9.0 9
42.00 RIG1401H42 0.15 -0.07 0.09 62.0 0.13 751.0 291.0 619
42.00 RIG1408H42 0.55 -0.13 0.49 88.0 0.58 750.0 31.0 503
42.00 RIG1416H42 0.68 -0.09 0.63 363.0 0.71 769.0 19.0 2,064
42.00 RIG1422H42 0.79 0.00 0.66 92.0 0.76 441.0 1.0 6
42.00 RIG1429H42 0.80 0.00 0.69 56.0 0.82 384.0 1.0 1
42.50 RIG1401H42.5 0.08 -0.02 0.01 1367.0 0.11 1405.0 1.0 302
42.50 RIG1408H42.5 0.37 -0.13 0.34 1.0 0.40 723.0 27.0 62
42.50 RIG1416H42.5 0.56 -0.08 0.45 270.0 0.51 349.0 11.0 645
42.50 RIG1422H42.5 0.94 0.39 0.50 91.0 0.60 473.0 1.0 1
42.50 RIG1429H42.5 0.84 0.20 0.54 58.0 0.64 248.0 1.0 5
43.00 RIG1401H43 0.05 -0.03 0.01 111.0 0.08 962.0 20.0 297
43.00 RIG1408H43 0.33 -0.04 0.22 12.0 0.26 3.0 324.0 163
43.00 RIG1416H43 0.40 -0.01 0.33 51.0 0.40 767.0 80.0 4,442
43.00 RIG1422H43 0.51 0.00 0.38 70.0 0.45 189.0 8.0 182
43.00 RIG1429H43 0.53 0.03 0.43 73.0 0.52 276.0 2.0 40
43.50 RIG1401H43.5 0.14 0.13 0.01 788.0 0.05 596.0 30.0 213
43.50 RIG1408H43.5 0.21 -0.01 0.14 142.0 0.22 725.0 11.0 316
43.50 RIG1416H43.5 0.32 0.03 0.24 78.0 0.30 630.0 8.0 207
43.50 RIG1422H43.5 1.13 0.82 0.28 358.0 0.39 588.0 4.0 73
43.50 RIG1429H43.5 1.25 0.87 0.30 860.0 0.49 560.0 2.0 4
44.00 RIG1401H44 0.03 0.02 0.03 10.0 0.04 202.0 10.0 212
44.00 RIG1408H44 0.23 0.00 0.04 1508.0 0.15 512.0 12.0 415
44.00 RIG1416H44 0.18 -0.10 0.17 92.0 0.21 324.0 43.0 4,941
44.00 RIG1422H44 0.50 0.27 0.14 2078.0 0.36 797.0 3.0 132
44.00 RIG1429H44 0.35 0.07 0.21 1167.0 0.40 599.0 44.0 63
44.50 RIG1401H44.5 0.05 -0.07 0.01 56.0 0.04 234.0 5.0 131
44.50 RIG1408H44.5 0.24 0.18 0.04 626.0 0.18 574.0 5.0 64
44.50 RIG1416H44.5 0.30 0.14 0.11 335.0 0.17 629.0 7.0 1,373
44.50 RIG1422H44.5 0.75 0.58 0.10 1936.0 0.30 934.0 4.0 4
44.50 RIG1429H44.5 0.41 0.21 0.18 570.0 0.34 787.0 4.0 39
45.00 RIG1401H45 0.02 0.00 0.01 3.0 0.01 23.0 3.0 220
45.00 RIG1408H45 0.13 0.09 0.03 113.0 0.15 621.0 5.0 269
45.00 RIG1416H45 0.13 -0.01 0.10 7.0 0.13 40.0 203.0 8,064
45.00 RIG1422H45 0.45 0.34 0.05 2268.0 0.26 945.0 11.0 106
45.00 RIG1429H45 0.51 0.36 0.12 1004.0 0.27 595.0 43.0 52
45.50 RIG1401H45.5 0.05 0.00 0.05 3.0 0.10 342.0 3.0 24
45.50 RIG1408H45.5 0.32 0.29 0.01 402.0 0.15 655.0 53.0 87
45.50 RIG1416H45.5 0.09 0.02 0.05 160.0 0.14 702.0 4.0 171
45.50 RIG1422H45.5 0.05 0.00 0.02 3357.0 0.25 603.0 0.0 0
45.50 RIG1429H45.5 0.45 0.34 0.01 2105.0 0.25 555.0 2.0 22
46.00 RIG1401H46 0.01 -0.07 0.01 1.0 0.10 204.0 1.0 12
46.00 RIG1408H46 0.35 0.31 0.04 1.0 0.10 473.0 4.0 61
46.00 RIG1416H46 0.07 0.02 0.07 11.0 0.12 1005.0 143.0 4,859
46.00 RIG1422H46 0.35 0.32 0.06 132.0 0.23 452.0 20.0 10
46.00 RIG1429H46 0.32 0.24 0.05 1137.0 0.25 401.0 1.0 27
46.50 RIG1401H46.5 0.16 0.03 0.01 307.0 0.10 152.0 21.0 25
46.50 RIG1408H46.5 0.25 0.00 0.03 1.0 0.25 428.0 0.0 0
46.50 RIG1416H46.5 0.24 0.23 0.01 897.0 0.12 970.0 63.0 85
46.50 RIG1422H46.5 0.25 0.00 0.03 2052.0 0.25 277.0 0.0 0
46.50 RIG1429H46.5 0.30 0.25 0.03 2011.0 0.25 428.0 3.0 3
47.00 RIG1401H47 0.13 0.00 0.01 297.0 0.09 96.0 0.0 0
47.00 RIG1408H47 0.25 0.00 0.02 1.0 0.10 291.0 0.0 0
47.00 RIG1416H47 0.02 -0.03 0.05 15.0 0.05 11.0 69.0 3,522
47.00 RIG1422H47 0.25 0.00 0.04 744.0 0.25 361.0 0.0 0
47.00 RIG1429H47 0.03 0.00 0.02 1129.0 0.25 166.0 0.0 0
47.50 RIG1401H47.5 0.13 0.00 0.01 55.0 0.10 92.0 0.0 0
47.50 RIG1408H47.5 0.25 0.00 0.01 1.0 0.25 384.0 0.0 0
47.50 RIG1416H47.5 0.09 -0.01 0.01 51.0 0.09 1001.0 35.0 35
47.50 RIG1422H47.5 0.25 0.00 0.03 1129.0 0.25 293.0 0.0 0
47.50 RIG1429H47.5 0.03 0.00 0.02 586.0 0.25 435.0 0.0 0
48.00 RIG1401H48 0.13 0.00 0.01 11.0 0.10 92.0 0.0 0
48.00 RIG1408H48 0.18 0.00 0.01 1.0 0.25 395.0 0.0 0
48.00 RIG1416H48 0.04 0.00 0.02 1.0 0.05 23.0 2.0 2,655
48.00 RIG1422H48 0.25 0.00 0.02 519.0 0.13 267.0 0.0 0
48.00 RIG1429H48 0.38 0.36 0.01 24.0 0.25 280.0 1.0 1
48.50 RIG1401H48.5 0.13 0.00 0.01 276.0 0.10 100.0 0.0 0
48.50 RIG1408H48.5 0.12 0.10 0.02 47.0 0.24 990.0 15.0 15
48.50 RIG1422H48.5 0.25 0.00 0.01 482.0 0.25 269.0 0.0 0
48.50 RIG1429H48.5 0.01 0.00 0.01 24.0 0.25 262.0 0.0 0
49.00 RIG1401H49 0.13 0.00 0.01 22.0 0.10 92.0 0.0 0
49.00 RIG1408H49 0.01 0.00 0.01 11.0 0.24 149.0 0.0 0
49.00 RIG1416H49 0.12 -0.08 0.01 1.0 0.20 1008.0 62.0 1,390
49.00 RIG1422H49 0.25 0.00 0.01 1.0 0.12 272.0 0.0 0
49.00 RIG1429H49 0.01 0.00 0.01 24.0 0.25 310.0 0.0 0
49.50 RIG1401H49.5 0.13 0.00 0.01 375.0 0.10 92.0 0.0 0
49.50 RIG1408H49.5 0.01 0.00 0.01 23.0 0.23 150.0 0.0 0
49.50 RIG1422H49.5 0.23 0.00 0.01 1.0 0.23 193.0 0.0 0
49.50 RIG1429H49.5 0.25 0.00 0.01 877.0 0.25 296.0 0.0 0
50.00 RIG1401H50 0.10 0.00 0.02 41.0 0.07 93.0 0.0 0
50.00 RIG1408H50 0.14 0.00 0.03 139.0 0.16 117.0 0.0 0
50.00 RIG1416H50 0.02 0.01 0.02 10.0 0.02 56.0 103.0 1,775
50.00 RIG1422H50 0.25 0.00 0.01 3.0 0.25 192.0 0.0 0
50.00 RIG1429H50 0.01 0.00 0.01 23.0 0.25 248.0 0.0 0
50.50 RIG1401H50.5 0.13 0.00 0.02 11.0 0.10 93.0 0.0 0
50.50 RIG1408H50.5 0.25 0.00 0.01 232.0 0.23 147.0 0.0 0
50.50 RIG1422H50.5 0.25 0.00 0.01 380.0 0.31 84.0 0.0 0
50.50 RIG1429H50.5 0.25 0.00 0.01 1.0 0.25 283.0 0.0 0
51.00 RIG1401H51 0.13 0.00 0.01 11.0 0.10 92.0 0.0 0
51.00 RIG1408H51 0.25 0.00 0.01 191.0 0.23 150.0 0.0 0
51.00 RIG1422H51 0.01 0.00 0.01 23.0 0.31 92.0 0.0 0
51.00 RIG1429H51 0.25 0.00 0.01 202.0 0.29 160.0 0.0 0
51.50 RIG1401H51.5 0.13 0.00 0.01 39.0 0.10 92.0 0.0 0
51.50 RIG1408H51.5 0.25 0.00 0.01 11.0 0.22 158.0 0.0 0
51.50 RIG1422H51.5 0.01 0.00 0.01 23.0 0.25 70.0 0.0 0
51.50 RIG1429H51.5 0.25 0.00 0.01 212.0 0.25 130.0 0.0 0
52.00 RIG1401H52 0.13 0.00 0.01 34.0 0.10 92.0 0.0 0
52.00 RIG1408H52 0.25 0.00 0.01 11.0 0.22 151.0 0.0 0
52.00 RIG1422H52 0.25 0.00 0.01 22.0 0.27 136.0 0.0 0
52.00 RIG1429H52 0.25 0.00 0.01 86.0 0.28 110.0 0.0 0
52.50 RIG1416H52.5 0.04 -0.04 0.04 11.0 0.04 1006.0 11.0 609
52.50 RIG1429H52.5 0.25 0.00 0.01 13.0 0.25 79.0 0.0 0
53.00 RIG1429H53 0.25 0.00 0.01 23.0 0.28 182.0 0.0 0
55.00 RIG1401H55 0.13 0.00 0.00 0.0 0.10 1013.0 0.0 0
55.00 RIG1416H55 0.03 -0.05 0.03 6.0 0.08 1005.0 6.0 666
57.50 RIG1416H57.5 0.24 0.07 0.02 26.0 0.18 90.0 1.0 1
60.00 RIG1416H60 0.10 0.08 0.02 3.0 0.01 5.0 60.0 213
65.00 RIG1416H65 0.01 0.00 0.01 11.0 0.14 1008.0 0.0 0
70.00 RIG1416H70 0.02 -0.15 0.01 10.0 0.18 116.0 1.0 6
75.00 RIG1416H75 0.17 0.00 0.01 10.0 0.18 58.0 0.0 0
80.00 RIG1416H80 0.17 0.00 0.00 0.0 0.18 1011.0 0.0 0

Put Options: RIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RIG1416T24 0.68 0.50 0.01 11.0 0.19 324.0 8.0 8
25.00 RIG1416T25 0.02 -0.17 0.01 19.0 0.20 346.0 5.0 11
26.00 RIG1416T26 0.02 -0.17 0.01 11.0 0.20 346.0 5.0 5
27.00 RIG1416T27 0.03 -0.17 0.02 3.0 0.21 347.0 5.0 5
28.00 RIG1416T28 0.20 0.00 0.06 22.0 0.21 66.0 0.0 0
29.00 RIG1416T29 0.13 -0.07 0.01 34.0 0.22 346.0 3.0 3
30.00 RIG1416T30 0.25 0.04 0.01 11.0 0.22 453.0 30.0 3,795
31.00 RIG1401T31 0.13 0.00 0.00 0.0 0.10 454.0 0.0 0
31.00 RIG1416T31 0.05 -0.17 0.01 11.0 0.23 443.0 2.0 30
32.00 RIG1401T32 0.13 0.00 0.00 0.0 0.10 100.0 0.0 0
32.00 RIG1408T32 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
32.00 RIG1416T32 0.13 -0.09 0.03 11.0 0.24 451.0 10.0 61
33.00 RIG1401T33 0.13 0.00 0.00 0.0 0.10 97.0 0.0 0
33.00 RIG1408T33 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
33.00 RIG1416T33 0.05 -0.18 0.06 22.0 0.25 629.0 32.0 1,477
34.00 RIG1401T34 0.13 0.00 0.00 0.0 0.10 112.0 0.0 0
34.00 RIG1408T34 0.25 0.00 0.00 0.0 0.25 69.0 0.0 0
34.00 RIG1416T34 0.04 -0.06 0.02 110.0 0.10 425.0 2.0 3,596
35.00 RIG1401T35 0.13 0.00 0.07 1.0 0.10 118.0 0.0 0
35.00 RIG1408T35 0.25 0.00 0.01 1.0 0.25 515.0 0.0 0
35.00 RIG1416T35 0.05 -0.05 0.05 8.0 0.10 277.0 2.0 8,197
35.00 RIG1429T35 0.03 0.00 0.04 1891.0 0.25 954.0 0.0 0
36.00 RIG1401T36 0.13 0.00 0.04 1.0 0.10 92.0 0.0 0
36.00 RIG1408T36 0.25 0.00 0.01 180.0 0.25 549.0 0.0 0
36.00 RIG1416T36 0.15 0.11 0.05 333.0 0.14 639.0 2.0 436
36.00 RIG1429T36 0.25 0.23 0.05 2150.0 0.26 628.0 10.0 10
36.50 RIG1401T36.5 0.13 0.00 0.00 0.0 0.10 118.0 0.0 0
36.50 RIG1429T36.5 0.06 0.00 0.09 2242.0 0.30 883.0 0.0 0
37.00 RIG1401T37 0.13 0.00 0.00 0.0 0.10 116.0 0.0 0
37.00 RIG1416T37 0.06 0.00 0.05 1561.0 0.25 1463.0 6.0 2,309
37.00 RIG1429T37 0.09 0.00 0.11 2302.0 0.34 684.0 0.0 0
37.50 RIG1401T37.5 0.15 0.09 0.01 34.0 0.06 206.0 12.0 12
37.50 RIG1408T37.5 0.25 0.00 0.04 1.0 0.25 452.0 0.0 0
37.50 RIG1422T37.5 0.08 0.00 0.13 1824.0 0.47 1131.0 0.0 0
37.50 RIG1429T37.5 0.16 0.00 0.21 882.0 0.40 632.0 0.0 0
38.00 RIG1401T38 0.10 -0.03 0.01 1.0 0.05 139.0 54.0 54
38.00 RIG1408T38 0.05 0.03 0.05 1117.0 0.25 739.0 45.0 45
38.00 RIG1416T38 0.18 0.03 0.13 1018.0 0.20 174.0 16.0 12,322
38.00 RIG1422T38 0.23 0.08 0.24 347.0 0.33 117.0 6.0 6
38.00 RIG1429T38 0.23 0.03 0.26 830.0 0.46 457.0 20.0 20
38.50 RIG1401T38.5 0.14 0.00 0.01 1.0 0.11 89.0 0.0 0
38.50 RIG1408T38.5 0.14 0.00 0.08 1266.0 0.27 870.0 50.0 50
38.50 RIG1416T38.5 0.13 0.00 0.16 2671.0 0.26 653.0 0.0 0
38.50 RIG1422T38.5 0.22 0.00 0.28 38.0 0.40 19.0 0.0 0
38.50 RIG1429T38.5 0.25 -0.04 0.44 36.0 0.49 3.0 13.0 13
39.00 RIG1401T39 0.14 0.00 0.02 1.0 0.15 725.0 0.0 0
39.00 RIG1408T39 0.03 0.00 0.16 1286.0 0.27 579.0 0.0 0
39.00 RIG1416T39 0.25 0.12 0.25 1030.0 0.32 499.0 3.0 2,669
39.00 RIG1422T39 0.42 0.00 0.43 738.0 0.51 151.0 10.0 25
39.00 RIG1429T39 0.59 0.18 0.55 5.0 0.61 30.0 20.0 27
39.50 RIG1401T39.5 0.01 0.00 0.01 118.0 0.06 650.0 0.0 0
39.50 RIG1408T39.5 0.28 0.16 0.27 89.0 0.32 369.0 21.0 34
39.50 RIG1416T39.5 0.42 0.10 0.34 482.0 0.40 31.0 314.0 314
39.50 RIG1422T39.5 0.51 0.00 0.58 23.0 0.64 37.0 3.0 16
39.50 RIG1429T39.5 0.55 0.00 0.68 30.0 0.76 109.0 0.0 0
40.00 RIG1401T40 0.10 0.07 0.01 834.0 0.09 1384.0 424.0 402
40.00 RIG1408T40 0.43 0.09 0.37 71.0 0.42 51.0 106.0 1,048
40.00 RIG1416T40 0.51 0.03 0.48 318.0 0.54 333.0 479.0 23,562
40.00 RIG1422T40 0.70 -0.01 0.74 177.0 0.83 52.0 2.0 40
40.00 RIG1429T40 0.99 0.30 0.87 11.0 0.95 67.0 30.0 74
40.50 RIG1401T40.5 0.09 0.00 0.06 647.0 0.09 44.0 210.0 1,616
40.50 RIG1408T40.5 0.47 0.00 0.51 5.0 0.56 29.0 62.0 1,541
40.50 RIG1416T40.5 0.57 -0.01 0.62 1229.0 0.70 692.0 20.0 169
40.50 RIG1422T40.5 0.91 0.00 0.80 1999.0 1.05 20.0 10.0 10
40.50 RIG1429T40.5 0.68 -0.27 1.10 27.0 1.18 24.0 3.0 4
41.00 RIG1401T41 0.18 -0.03 0.19 23.0 0.22 4.0 2131.0 1,775
41.00 RIG1408T41 0.61 0.02 0.70 20.0 0.74 27.0 18.0 257
41.00 RIG1416T41 0.88 0.11 0.86 98.0 0.92 387.0 16.0 7,514
41.00 RIG1422T41 1.10 0.00 1.21 590.0 1.38 579.0 40.0 70
41.00 RIG1429T41 1.26 -0.02 1.36 26.0 1.46 12.0 20.0 29
41.50 RIG1401T41.5 0.40 0.04 0.35 1875.0 0.47 156.0 12.0 810
41.50 RIG1408T41.5 0.82 -0.01 0.91 349.0 0.98 81.0 32.0 249
41.50 RIG1416T41.5 1.13 0.16 1.11 245.0 1.17 4.0 78.0 225
41.50 RIG1422T41.5 1.41 0.01 1.47 922.0 1.67 242.0 15.0 75
41.50 RIG1429T41.5 1.33 0.00 1.66 4.0 1.77 23.0 0.0 0
42.00 RIG1401T42 0.71 0.19 0.71 1441.0 0.87 451.0 1.0 681
42.00 RIG1408T42 0.99 -0.14 1.19 10.0 1.27 54.0 11.0 165
42.00 RIG1416T42 1.43 0.06 1.39 393.0 1.51 28.0 19.0 2,813
42.00 RIG1422T42 1.50 -0.29 1.56 1552.0 2.08 434.0 13.0 167
42.00 RIG1429T42 1.40 -0.22 1.57 1826.0 2.23 375.0 10.0 32
42.50 RIG1401T42.5 1.14 0.00 0.78 2121.0 1.32 317.0 10.0 239
42.50 RIG1408T42.5 1.07 -0.26 1.14 1994.0 1.78 634.0 65.0 86
42.50 RIG1416T42.5 1.57 0.00 1.75 12.0 1.84 23.0 2.0 19
42.50 RIG1422T42.5 2.22 0.20 1.83 1749.0 2.39 254.0 1.0 47
42.50 RIG1429T42.5 1.07 -0.88 1.91 1700.0 2.64 378.0 3.0 14
43.00 RIG1401T43 1.10 -0.09 1.17 1489.0 1.95 110.0 9.0 98
43.00 RIG1408T43 1.32 -0.32 1.37 911.0 2.17 591.0 77.0 148
43.00 RIG1416T43 2.03 -0.03 2.00 5.0 2.20 2.0 12.0 3,162
43.00 RIG1422T43 2.04 -0.08 2.21 1063.0 2.89 295.0 1.0 13
43.00 RIG1429T43 2.27 0.00 2.34 1066.0 3.00 347.0 0.0 0
43.50 RIG1401T43.5 0.71 -0.85 1.67 1678.0 2.44 86.0 1.0 181
43.50 RIG1408T43.5 2.40 0.50 1.74 1531.0 2.90 552.0 11.0 56
43.50 RIG1416T43.5 2.14 0.00 2.21 150.0 2.71 449.0 10.0 43
43.50 RIG1422T43.5 1.80 -0.71 2.37 1547.0 3.35 320.0 10.0 113
43.50 RIG1429T43.5 1.73 -0.97 2.45 1679.0 3.45 165.0 6.0 6
44.00 RIG1401T44 1.85 -0.04 2.15 864.0 2.98 33.0 12.0 50
44.00 RIG1408T44 1.75 -0.43 2.15 1632.0 3.30 527.0 12.0 18
44.00 RIG1416T44 2.75 0.03 2.42 1578.0 3.25 453.0 13.0 2,242
44.00 RIG1422T44 2.66 0.00 2.80 1664.0 3.80 261.0 20.0 20
44.00 RIG1429T44 3.00 -0.05 3.05 1501.0 3.90 172.0 2.0 10
44.50 RIG1401T44.5 0.96 -1.64 2.25 204.0 4.10 62.0 1.0 1
44.50 RIG1408T44.5 2.40 -0.36 2.59 1045.0 4.00 141.0 5.0 75
44.50 RIG1416T44.5 1.64 -1.28 2.49 1634.0 3.65 417.0 5.0 30
44.50 RIG1422T44.5 1.95 0.00 2.92 148.0 4.70 137.0 0.0 0
44.50 RIG1429T44.5 2.60 -0.90 3.55 803.0 4.35 168.0 1.0 1
45.00 RIG1401T45 3.60 0.55 3.05 761.0 4.00 62.0 6.0 53
45.00 RIG1408T45 2.10 -1.10 3.05 852.0 4.50 146.0 2.0 2
45.00 RIG1416T45 3.80 0.11 3.55 522.0 4.15 153.0 11.0 3,268
45.00 RIG1422T45 4.47 1.07 3.80 756.0 4.85 118.0 2.0 28
45.00 RIG1429T45 3.95 0.00 3.65 363.0 4.90 60.0 0.0 0
45.50 RIG1401T45.5 1.56 -1.99 3.55 223.0 4.80 32.0 4.0 5
45.50 RIG1408T45.5 3.65 0.00 2.66 419.0 6.05 149.0 0.0 0
45.50 RIG1416T45.5 2.77 -0.58 3.75 1002.0 4.60 50.0 17.0 17
45.50 RIG1422T45.5 2.66 0.00 2.71 842.0 6.85 156.0 0.0 0
45.50 RIG1429T45.5 1.85 -2.50 4.30 583.0 5.50 73.0 10.0 10
46.00 RIG1401T46 3.75 0.00 3.70 59.0 5.50 27.0 0.0 0
46.00 RIG1408T46 4.15 0.00 3.25 177.0 6.75 62.0 0.0 0
46.00 RIG1416T46 4.50 0.15 4.30 756.0 5.10 92.0 1.0 1,433
46.00 RIG1422T46 3.35 0.00 3.20 723.0 7.20 151.0 0.0 0
46.00 RIG1429T46 4.80 0.00 3.60 330.0 6.90 167.0 0.0 0
46.50 RIG1401T46.5 4.25 0.00 4.20 59.0 6.75 30.0 0.0 0
46.50 RIG1408T46.5 4.65 0.00 3.75 177.0 7.20 62.0 0.0 0
46.50 RIG1416T46.5 4.40 0.00 3.95 331.0 6.65 57.0 0.0 0
46.50 RIG1422T46.5 3.60 0.00 3.60 263.0 7.40 131.0 0.0 0
46.50 RIG1429T46.5 5.20 0.00 4.05 332.0 7.35 164.0 0.0 0
47.00 RIG1401T47 4.70 0.00 4.70 59.0 6.60 28.0 0.0 0
47.00 RIG1408T47 5.00 0.00 3.50 194.0 7.55 61.0 0.0 0
47.00 RIG1416T47 5.79 0.44 4.75 1015.0 6.05 79.0 12.0 1,117
47.00 RIG1422T47 4.05 0.00 4.20 262.0 8.50 116.0 0.0 0
47.00 RIG1429T47 5.65 0.00 4.60 327.0 7.85 162.0 0.0 0
47.50 RIG1401T47.5 5.25 0.00 5.20 59.0 7.10 28.0 0.0 0
47.50 RIG1408T47.5 5.60 0.00 4.25 177.0 8.00 61.0 0.0 0
47.50 RIG1416T47.5 5.20 0.00 4.95 23.0 7.65 57.0 0.0 0
47.50 RIG1422T47.5 4.75 0.00 4.65 147.0 8.95 59.0 0.0 0
47.50 RIG1429T47.5 6.15 0.00 5.10 325.0 8.35 160.0 0.0 0
48.00 RIG1401T48 5.70 0.00 5.70 59.0 7.60 28.0 0.0 0
48.00 RIG1408T48 5.85 0.00 4.50 194.0 8.50 61.0 0.0 0
48.00 RIG1416T48 6.45 0.35 5.65 781.0 7.10 44.0 10.0 84
48.00 RIG1422T48 5.05 0.00 5.15 112.0 9.35 1.0 0.0 0
48.00 RIG1429T48 6.65 0.00 5.50 319.0 8.95 161.0 0.0 0
48.50 RIG1401T48.5 6.20 0.00 6.20 59.0 8.10 28.0 0.0 0
48.50 RIG1408T48.5 6.55 0.00 5.70 219.0 9.00 64.0 0.0 0
48.50 RIG1422T48.5 5.55 0.00 5.60 83.0 9.95 54.0 0.0 0
48.50 RIG1429T48.5 7.15 0.00 6.00 318.0 9.65 165.0 0.0 0
49.00 RIG1401T49 6.70 0.00 6.70 59.0 8.60 28.0 0.0 0
49.00 RIG1408T49 7.10 0.00 6.15 59.0 9.55 28.0 0.0 0
49.00 RIG1416T49 5.95 -0.70 6.55 637.0 8.40 68.0 3.0 82
49.00 RIG1422T49 6.05 0.00 6.20 96.0 10.50 54.0 0.0 0
49.00 RIG1429T49 7.05 0.00 6.55 118.0 10.10 23.0 0.0 0
49.50 RIG1401T49.5 6.95 0.00 5.85 1.0 9.85 1.0 0.0 0
49.50 RIG1408T49.5 7.35 0.00 6.05 63.0 10.00 28.0 0.0 0
49.50 RIG1422T49.5 6.55 0.00 6.65 86.0 10.90 54.0 0.0 0
49.50 RIG1429T49.5 7.50 0.00 7.00 79.0 10.65 51.0 0.0 0
50.00 RIG1401T50 6.15 0.00 6.35 1.0 10.45 14.0 0.0 0
50.00 RIG1408T50 8.05 0.00 6.75 61.0 10.75 28.0 0.0 0
50.00 RIG1416T50 7.31 -0.44 7.45 396.0 9.40 32.0 2.0 588
50.00 RIG1422T50 7.15 0.00 7.10 68.0 11.40 54.0 0.0 0
50.00 RIG1429T50 8.00 0.00 7.50 79.0 11.15 51.0 0.0 0
50.50 RIG1401T50.5 7.00 0.00 7.05 3.0 10.75 3.0 0.0 0
50.50 RIG1408T50.5 7.45 0.00 7.25 61.0 11.00 28.0 0.0 0
50.50 RIG1422T50.5 7.45 0.00 7.80 85.0 11.85 54.0 0.0 0
50.50 RIG1429T50.5 8.30 0.00 8.30 82.0 11.60 51.0 0.0 0
51.00 RIG1401T51 7.50 0.00 7.65 3.0 11.35 3.0 0.0 0
51.00 RIG1408T51 9.05 0.00 7.50 3.0 11.40 3.0 0.0 0
51.00 RIG1422T51 7.95 0.00 8.40 1.0 12.05 1.0 0.0 0
51.00 RIG1429T51 8.65 0.00 8.55 60.0 11.90 50.0 0.0 0
51.50 RIG1401T51.5 8.00 0.00 8.20 3.0 12.10 3.0 0.0 0
51.50 RIG1408T51.5 8.45 0.00 8.05 63.0 11.85 27.0 0.0 0
51.50 RIG1422T51.5 8.55 0.00 8.60 80.0 12.85 54.0 0.0 0
51.50 RIG1429T51.5 9.05 0.00 9.05 55.0 12.50 51.0 0.0 0
52.00 RIG1401T52 8.50 0.00 8.65 3.0 12.55 3.0 0.0 0
52.00 RIG1408T52 8.95 0.00 8.75 282.0 12.20 33.0 0.0 0
52.00 RIG1422T52 9.15 0.00 9.30 193.0 12.95 36.0 0.0 0
52.00 RIG1429T52 10.10 0.00 9.60 85.0 12.90 37.0 0.0 0
52.50 RIG1416T52.5 12.33 2.88 9.65 367.0 12.55 26.0 1.0 254
52.50 RIG1429T52.5 10.60 0.00 10.10 78.0 13.40 50.0 0.0 0
53.00 RIG1429T53 10.75 0.00 11.20 283.0 13.10 49.0 0.0 0
55.00 RIG1401T55 11.60 0.00 12.05 217.0 15.00 35.0 0.0 0
55.00 RIG1416T55 11.95 0.30 12.15 352.0 15.05 26.0 5.0 133
57.50 RIG1416T57.5 15.80 1.60 14.20 214.0 17.60 26.0 1.0 7
60.00 RIG1416T60 17.45 0.80 17.10 244.0 20.20 26.0 4.0 30
65.00 RIG1416T65 22.34 0.69 21.80 244.0 25.15 26.0 3.0 3
70.00 RIG1416T70 26.45 0.00 26.80 4.0 30.95 5.0 0.0 0
75.00 RIG1416T75 31.55 0.00 31.65 24.0 35.60 14.0 0.0 0
80.00 RIG1416T80 39.60 3.00 37.00 167.0 40.20 26.0 37.0 27
Trading Center