41.73 Up +0.31 +0.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.RIG4EHC024000 NA NA NA NA 15.800 19.5 NA NA
25.000 126.2.RIG4EHC025000 15.05 +1.09 +7.81% 1.82 14.550 18.55 16 6
26.000 126.2.RIG4EHC026000 NA NA NA NA 13.650 17.05 NA NA
27.000 126.2.RIG4EHC027000 NA NA NA NA 12.850 16.05 NA NA
28.000 126.2.RIG4EHC028000 13.10 +1.09 +9.08% 0.52 12.550 14.25 1 1
29.000 126.2.RIG4EHC029000 11.40 +1.21 +11.87% 0.37 12.100 13.1 2 2
30.000 126.2.RIG4EHC030000 11.00 +0.60 +5.77% 0.42 11.050 12.15 9 12
31.000 126.2.RIG4EHC031000 NA NA NA NA 10.100 11.35 NA NA
32.000 126.2.RIG4EHC032000 6.55 +6.55 NA 0.37 9.150 10.1 1 1
33.000 126.2.RIG4EHC033000 7.56 +1.40 +22.73% 0.42 8.150 9.15 1 1
34.000 126.2.RIG4EHC034000 6.50 +0.30 +4.84% 0.42 7.150 8.15 6 29
35.000 126.2.RIG4EHC035000 4.75 -1.45 -23.39% 0.42 6.150 7.15 4 43
36.000 126.2.RIG4EHC036000 5.57 +0.37 +7.12% 0.27 5.200 6 3 19
37.000 126.2.RIG4EHC037000 5.00 +1.65 +49.25% 0.47 4.250 5.2 2 324
38.000 126.2.RIG4EHC038000 3.20 +0.20 +6.67% 0.27 3.550 4 10 5,166
39.000 126.2.RIG4EHC039000 3.15 +0.23 +7.88% 0.32 2.950 3.05 1 492
40.000 126.2.RIG4EHC040000 1.99 +0.23 +13.07% 0.75 2.300 2.48 204 6,715
41.000 126.2.RIG4EHC041000 1.50 +0.13 +9.49% 0.82 1.470 1.55 25 3,554
42.000 126.2.RIG4EHC042000 1.02 +0.22 +27.50% 0.98 0.930 0.98 161 9,918
43.000 126.2.RIG4EHC043000 0.57 +0.04 +7.55% 0.6 0.550 0.6 112 8,963
44.000 126.2.RIG4EHC044000 0.30 +0.02 +7.14% 0.38 0.340 0.38 54 7,039
45.000 126.2.RIG4EHC045000 0.20 +0.03 +17.65% 0.23 0.160 0.23 2 6,692
46.000 126.2.RIG4EHC046000 0.12 +0.04 +50.00% 0.14 0.100 0.14 10 26,306
47.000 126.2.RIG4EHC047000 0.08 +0.03 +60.00% 0.09 0.050 0.09 20 3,608
48.000 126.2.RIG4EHC048000 0.05 +0.02 +66.67% 0.08 0.050 0.08 4 2,931
49.000 126.2.RIG4EHC049000 0.05 +0.03 +150.00% 0.06 0.050 0.06 101 2,788
50.000 126.2.RIG4EHC050000 0.01 -0.02 -66.67% 0.26 0.010 0.26 170 4,052
52.500 126.2.RIG4EHC052500 0.02 -0.02 -50.00% 0.04 NA 0.04 6 3,774
55.000 126.2.RIG4EHC055000 0.01 -0.02 -66.67% 0.04 NA 0.04 1 4,909
57.500 126.2.RIG4EHC057500 0.02 -0.03 -60.00% 0.03 NA 0.03 15 5,202
60.000 126.2.RIG4EHC060000 0.02 -0.03 -60.00% 0.03 NA 0.03 2 1,446
62.500 126.2.RIG4EHC062500 0.10 +0.05 +100.00% 0.03 NA 0.03 6 92
65.000 126.2.RIG4EHC065000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 241
70.000 126.2.RIG4EHC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.RIG4EHC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.RIG4EHC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.RIG4EHC085000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.RIG4QHC024000 0.02 +0.02 NA 0.03 NA 0.03 5 5
25.000 126.2.RIG4QHC025000 0.02 +0.02 NA 0.03 0.010 0.03 13 13
26.000 126.2.RIG4QHC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.RIG4QHC027000 0.09 unch unch 0.03 NA 0.03 1 1
28.000 126.2.RIG4QHC028000 0.03 +0.03 NA 0.03 NA 0.03 10 10
29.000 126.2.RIG4QHC029000 0.04 -0.09 -69.23% 0.03 NA 0.03 10 37
30.000 126.2.RIG4QHC030000 0.07 -0.07 -50.00% 0.04 NA 0.04 10 62
31.000 126.2.RIG4QHC031000 0.02 +0.02 NA 0.04 NA 0.04 5 5
32.000 126.2.RIG4QHC032000 0.03 -0.01 -25.00% 0.04 NA 0.04 10 93
33.000 126.2.RIG4QHC033000 0.09 -0.05 -35.71% 0.07 NA 0.07 6 138
34.000 126.2.RIG4QHC034000 0.04 -0.08 -66.67% 0.07 0.020 0.07 6 775
35.000 126.2.RIG4QHC035000 0.14 -0.03 -17.65% 0.11 0.040 0.11 6 994
36.000 126.2.RIG4QHC036000 0.11 -0.04 -26.67% 0.14 0.060 0.14 20 3,249
37.000 126.2.RIG4QHC037000 0.15 -0.17 -53.13% 0.15 0.100 0.15 1 27,637
38.000 126.2.RIG4QHC038000 0.18 -0.04 -18.18% 0.2 0.160 0.2 20 13,061
39.000 126.2.RIG4QHC039000 0.26 -0.14 -35.00% 0.28 0.270 0.28 386 8,576
40.000 126.2.RIG4QHC040000 0.44 -0.17 -27.87% 0.47 0.430 0.47 102 8,553
41.000 126.2.RIG4QHC041000 0.75 -0.20 -21.05% 0.75 0.720 0.75 23 13,042
42.000 126.2.RIG4QHC042000 1.15 -0.31 -21.23% 1.01 1.180 1.28 32 2,900
43.000 126.2.RIG4QHC043000 1.78 -0.39 -17.97% 0.62 1.800 1.89 33 1,879
44.000 126.2.RIG4QHC044000 2.50 -0.70 -21.88% 0.43 2.520 2.7 6 2,670
45.000 126.2.RIG4QHC045000 3.84 +0.08 +2.13% 0.33 3.250 3.6 5 2,882
46.000 126.2.RIG4QHC046000 4.30 -1.22 -22.10% 0.03 4.050 4.3 3 711
47.000 126.2.RIG4QHC047000 5.50 -1.43 -20.63% 0.38 4.950 5.65 3 1,061
48.000 126.2.RIG4QHC048000 6.95 -0.05 -0.71% 0.58 6.000 6.85 1 976
49.000 126.2.RIG4QHC049000 8.25 -0.05 -0.60% 0.58 6.950 7.85 11 487
50.000 126.2.RIG4QHC050000 9.35 -0.35 -3.61% 0.68 8.000 8.95 10 1,024
52.500 126.2.RIG4QHC052500 11.30 -1.40 -11.02% 0.73 10.450 11.5 29 744
55.000 126.2.RIG4QHC055000 13.50 -0.61 -4.32% 0.28 11.950 13.55 6 133
57.500 126.2.RIG4QHC057500 10.86 +1.16 +11.96% 1.88 14.450 17.65 15 1
60.000 126.2.RIG4QHC060000 18.80 -1.16 -5.81% 1.93 16.950 20.2 5 25
62.500 126.2.RIG4QHC062500 NA NA NA NA 19.150 22.75 NA NA
65.000 126.2.RIG4QHC065000 18.41 +2.01 +12.26% 1.98 21.500 25.25 8 4
70.000 126.2.RIG4QHC070000 22.15 +22.15 NA 1.98 26.900 30.25 3 3
75.000 126.2.RIG4QHC075000 NA NA NA NA 31.650 35.25 NA NA
80.000 126.2.RIG4QHC080000 NA NA NA NA 36.900 40.25 NA NA
85.000 126.2.RIG4QHC085000 NA NA NA NA 41.650 45.25 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 10:44 AM ET