Transocean Ltd (RIG)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 3.25 | 3.95 | 0.00 | 3.60 | 0.00 | 0.00 % | 0 | 0 | - |
1.50 | 2.76 | 3.45 | 0.00 | 3.105 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 2.35 | 2.87 | 2.68 | 2.61 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 1.85 | 2.35 | 0.00 | 2.10 | 0.00 | 0.00 % | 0 | 0 | - |
3.00 | 1.63 | 1.71 | 1.16 | 1.67 | 0.00 | 0.00 % | 0 | 2 | - |
3.50 | 1.16 | 1.22 | 1.10 | 1.19 | 0.19 | 20.88 % | 2 | 33 | 11:34:09 |
4.00 | 0.68 | 0.71 | 0.66 | 0.695 | 0.07 | 11.86 % | 22 | 868 | 11:54:43 |
4.50 | 0.20 | 0.22 | 0.21 | 0.21 | 0.11 | 110.00 % | 297 | 11,218 | 12:40:42 |
5.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 571 | 6,230 | 11:45:13 |
5.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,119 | - |
6.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1 | 35,575 | 09:38:34 |
6.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 170 | - |
7.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 2 | 2,338 | 09:30:02 |
7.50 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 84 | - |
8.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 212 | - |
8.50 | 0.05 | 0.75 | 0.05 | 0.40 | 0.00 | 0.00 % | 0 | 50 | - |
9.00 | 0.01 | 0.04 | 0.01 | 0.025 | 0.00 | 0.00 % | 0 | 201 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1.50 | 0.00 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 0.00 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 54 | - |
3.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 290 | - |
4.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 2,149 | - |
4.50 | 0.01 | 0.02 | 0.03 | 0.015 | -0.02 | -40.00 % | 116 | 3,310 | 12:27:16 |
5.00 | 0.29 | 0.33 | 0.34 | 0.31 | -0.13 | -27.66 % | 8 | 3,783 | 12:14:05 |
5.50 | 0.69 | 0.96 | 0.92 | 0.825 | 0.00 | 0.00 % | 0 | 70 | - |
6.00 | 1.08 | 1.43 | 1.41 | 1.255 | 0.00 | 0.00 % | 0 | 203 | - |
6.50 | 1.70 | 2.20 | 0.00 | 1.95 | 0.00 | 0.00 % | 0 | 0 | - |
7.00 | 2.20 | 2.70 | 1.57 | 2.45 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 2.64 | 3.15 | 0.00 | 2.895 | 0.00 | 0.00 % | 0 | 0 | - |
8.00 | 3.00 | 3.75 | 3.20 | 3.375 | 0.00 | 0.00 % | 0 | 0 | - |
8.50 | 3.55 | 4.25 | 0.00 | 3.90 | 0.00 | 0.00 % | 0 | 0 | - |
9.00 | 4.05 | 4.75 | 0.00 | 4.40 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.