39.94 Down -0.64 -1.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.RIG4DJC030000 11.95 +1.55 +14.90% 1.56 9.200 11.5 1 2
32.000 126.2.RIG4DJC032000 NA NA NA NA 7.950 9.35 NA NA
33.000 126.2.RIG4DJC033000 NA NA NA NA 7.100 8.3 NA NA
34.000 126.2.RIG4DJC034000 NA NA NA NA 6.100 7.35 NA NA
35.000 126.2.RIG4DJC035000 6.32 +0.60 +10.49% 1.36 5.100 6.3 3 84
36.000 126.2.RIG4DJC036000 4.51 -0.19 -4.04% 0.31 3.900 4.25 1 66
37.000 126.2.RIG4DJC037000 4.10 unch unch 0.61 2.930 3.55 4 124
38.000 126.2.RIG4DJC038000 2.55 -0.07 -2.67% 0.31 1.960 2.25 47 403
39.000 126.2.RIG4DJC039000 1.52 -0.96 -38.71% 0.49 1.270 1.43 12 1,132
40.000 126.2.RIG4DJC040000 0.39 -0.26 -40.00% 0.42 0.360 0.42 4 1,820
41.000 126.2.RIG4DJC041000 0.06 -0.09 -60.00% 0.06 0.040 0.06 30 4,433
42.000 126.2.RIG4DJC042000 0.02 -0.01 -33.33% 0.02 0.010 0.02 10 6,188
43.000 126.2.RIG4DJC043000 0.02 unch unch 0.02 NA 0.02 22 2,305
44.000 126.2.RIG4DJC044000 0.02 unch unch 0.01 NA 0.01 6 5,445
45.000 126.2.RIG4DJC045000 0.04 +0.02 +100.00% 0.03 NA 0.03 20 5,272
46.000 126.2.RIG4DJC046000 0.06 +0.02 +50.00% 0.02 NA 0.02 1 250
47.000 126.2.RIG4DJC047000 0.03 +0.01 +50.00% 0.02 NA 0.02 5 215
48.000 126.2.RIG4DJC048000 0.10 unch unch 0.03 NA 0.03 20 179
49.000 126.2.RIG4DJC049000 0.01 unch unch 0.02 NA 0.02 52 468
50.000 126.2.RIG4DJC050000 0.10 unch unch 0.03 NA 0.03 3 53
52.500 126.2.RIG4DJC052500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.RIG4DJC055000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 16
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.RIG4PJC030000 0.01 -0.02 -66.67% 0.01 NA 0.01 2 36
32.000 126.2.RIG4PJC032000 0.03 +0.03 NA 0.01 NA 0.01 1 1
33.000 126.2.RIG4PJC033000 0.01 unch unch 0.01 NA 0.01 24 38
34.000 126.2.RIG4PJC034000 0.04 -0.04 -50.00% 0.01 NA 0.01 5 63
35.000 126.2.RIG4PJC035000 0.01 unch unch 0.01 NA 0.01 3 1,241
36.000 126.2.RIG4PJC036000 0.01 unch unch 0.02 NA 0.02 15 1,878
37.000 126.2.RIG4PJC037000 0.04 -0.03 -42.86% 0.03 NA 0.03 9 585
38.000 126.2.RIG4PJC038000 0.02 -0.03 -60.00% 0.04 0.010 0.04 3 2,694
39.000 126.2.RIG4PJC039000 0.09 +0.07 +350.00% 0.09 0.010 0.09 1 4,385
40.000 126.2.RIG4PJC040000 0.12 +0.01 +9.09% 0.08 0.090 0.14 294 4,060
41.000 126.2.RIG4PJC041000 0.98 +0.35 +55.56% -0.14 0.740 0.92 64 4,095
42.000 126.2.RIG4PJC042000 1.85 +0.40 +27.59% -0.19 1.700 1.87 20 1,634
43.000 126.2.RIG4PJC043000 2.23 -0.17 -7.08% -0.17 2.020 2.89 10 1,577
44.000 126.2.RIG4PJC044000 2.01 +0.15 +8.06% -0.16 3.000 3.9 65 136
45.000 126.2.RIG4PJC045000 4.59 +1.02 +28.57% -0.16 3.950 4.9 28 214
46.000 126.2.RIG4PJC046000 5.85 +1.21 +26.08% -0.16 4.800 5.9 20 381
47.000 126.2.RIG4PJC047000 6.03 -0.57 -8.64% -0.16 5.700 6.9 2 11
48.000 126.2.RIG4PJC048000 7.23 -0.55 -7.07% -0.16 6.800 7.9 18 6
49.000 126.2.RIG4PJC049000 6.97 -2.57 -26.94% -0.16 7.650 8.9 10 6
50.000 126.2.RIG4PJC050000 8.50 -0.94 -9.96% -0.16 8.700 9.9 1 1
52.500 126.2.RIG4PJC052500 NA NA NA NA 10.150 13.15 NA NA
55.000 126.2.RIG4PJC055000 NA NA NA NA 12.650 15.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:16 AM ET