33.43 Down -0.20 -0.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.RIG4IQC025000 NA NA NA NA 6.950 8.7 NA NA
26.000 126.2.RIG4IQC026000 NA NA NA NA 6.250 8.7 NA NA
27.000 126.2.RIG4IQC027000 NA NA NA NA 6.050 6.75 NA NA
27.500 126.2.RIG4IQC027500 NA NA NA NA 5.550 6.3 NA NA
28.000 126.2.RIG4IQC028000 NA NA NA NA 5.050 5.75 NA NA
28.500 126.2.RIG4IQC028500 NA NA NA NA 4.450 5.4 NA NA
29.000 126.2.RIG4IQC029000 NA NA NA NA 4.100 4.9 NA NA
29.500 126.2.RIG4IQC029500 NA NA NA NA 3.600 4.35 NA NA
30.000 126.2.RIG4IQC030000 NA NA NA NA 3.150 3.8 NA NA
30.500 126.2.RIG4IQC030500 NA NA NA NA 2.650 3.4 NA NA
31.000 126.2.RIG4IQC031000 4.30 +4.30 NA 0.38 2.170 2.81 40 40
31.500 126.2.RIG4IQC031500 7.15 +7.15 NA 0.37 1.690 2.3 9 9
32.000 126.2.RIG4IQC032000 NA NA NA NA 1.350 1.74 NA NA
32.500 126.2.RIG4IQC032500 1.47 -2.18 -59.73% 0.20 1.010 1.13 20 25
33.000 126.2.RIG4IQC033000 0.60 -0.28 -31.82% 0.21 0.610 0.64 101 143
33.500 126.2.RIG4IQC033500 0.33 -0.19 -36.54% 0.35 0.330 0.35 338 375
34.000 126.2.RIG4IQC034000 0.16 -0.11 -40.74% 0.17 0.140 0.17 313 730
34.500 126.2.RIG4IQC034500 0.07 -0.07 -50.00% 0.09 0.060 0.09 208 432
35.000 126.2.RIG4IQC035000 0.03 -0.08 -72.73% 0.05 0.020 0.05 124 1,581
35.500 126.2.RIG4IQC035500 0.08 -0.04 -33.33% 0.05 0.010 0.05 11 804
36.000 126.2.RIG4IQC036000 0.01 -0.07 -87.50% 0.04 NA 0.04 1 382
36.500 126.2.RIG4IQC036500 0.02 -0.03 -60.00% 0.02 NA 0.02 4 641
37.000 126.2.RIG4IQC037000 0.02 -0.03 -60.00% 0.02 NA 0.02 3 729
37.500 126.2.RIG4IQC037500 0.10 -0.06 -37.50% 0.04 NA 0.04 40 266
38.000 126.2.RIG4IQC038000 0.01 -0.02 -66.67% 0.02 NA 0.02 4 518
38.500 126.2.RIG4IQC038500 0.08 -0.06 -42.86% 0.04 NA 0.04 11 239
39.000 126.2.RIG4IQC039000 0.08 -0.10 -55.56% 0.04 NA 0.04 2 455
39.500 126.2.RIG4IQC039500 0.03 +0.01 +50.00% 0.05 NA 0.05 6 122
40.000 126.2.RIG4IQC040000 0.03 +0.01 +50.00% 0.04 NA 0.04 30 244
40.500 126.2.RIG4IQC040500 0.03 -0.03 -50.00% 0.05 NA 0.05 10 140
41.000 126.2.RIG4IQC041000 0.13 -0.06 -31.58% 0.05 NA 0.05 10 88
41.500 126.2.RIG4IQC041500 0.21 -0.06 -22.22% 0.04 NA 0.04 24 28
42.000 126.2.RIG4IQC042000 0.04 unch unch 0.04 NA 0.04 4 22
42.500 126.2.RIG4IQC042500 0.01 unch unch 0.03 NA 0.03 4 8
43.000 126.2.RIG4IQC043000 0.07 +0.07 NA 0.06 NA 0.06 3 3
43.500 126.2.RIG4IQC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.RIG4IQC044000 0.02 -0.15 -88.24% 0.03 NA 0.03 4 6
44.500 126.2.RIG4IQC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.RIG4IQC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.RIG4IQC045500 NA NA NA NA NA 0.06 NA NA
46.000 126.2.RIG4IQC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.RIG4IQC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.RIG4IQC047000 NA NA NA NA NA 0.06 NA NA
47.500 126.2.RIG4IQC047500 NA NA NA NA NA 0.06 NA NA
48.000 126.2.RIG4IQC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.RIG4IQC048500 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.RIG4UQC025000 NA NA NA NA NA 0.01 NA NA
26.000 126.2.RIG4UQC026000 NA NA NA NA NA 0.06 NA NA
27.000 126.2.RIG4UQC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.RIG4UQC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.RIG4UQC028000 NA NA NA NA NA 0.07 NA NA
28.500 126.2.RIG4UQC028500 NA NA NA NA NA 0.07 NA NA
29.000 126.2.RIG4UQC029000 NA NA NA NA NA 0.08 NA NA
29.500 126.2.RIG4UQC029500 NA NA NA NA NA 0.08 NA NA
30.000 126.2.RIG4UQC030000 0.05 +0.03 +150.00% 0.04 NA 0.04 5 17
30.500 126.2.RIG4UQC030500 NA NA NA NA NA 0.09 NA NA
31.000 126.2.RIG4UQC031000 0.07 +0.07 NA 0.06 0.020 0.06 3 3
31.500 126.2.RIG4UQC031500 NA NA NA NA 0.020 0.07 NA NA
32.000 126.2.RIG4UQC032000 0.08 -0.02 -20.00% 0.08 0.040 0.08 1 112
32.500 126.2.RIG4UQC032500 0.10 -0.02 -16.67% 0.11 0.090 0.11 110 148
33.000 126.2.RIG4UQC033000 0.20 unch unch 0.22 0.170 0.22 218 352
33.500 126.2.RIG4UQC033500 0.40 +0.04 +11.11% 0.40 0.350 0.47 297 514
34.000 126.2.RIG4UQC034000 0.61 unch unch 0.24 0.650 0.81 30 931
34.500 126.2.RIG4UQC034500 1.15 +0.39 +51.32% 0.18 1.030 1.25 4 503
35.000 126.2.RIG4UQC035000 1.17 +0.69 +143.75% 0.14 1.510 1.71 30 682
35.500 126.2.RIG4UQC035500 1.92 +0.10 +5.49% 0.15 1.830 2.22 1 203
36.000 126.2.RIG4UQC036000 2.74 +0.56 +25.69% 0.16 2.480 2.73 41 403
36.500 126.2.RIG4UQC036500 3.10 +0.47 +17.87% 0.18 3.000 3.25 2 339
37.000 126.2.RIG4UQC037000 3.54 +0.34 +10.63% 0.13 3.200 3.7 3 692
37.500 126.2.RIG4UQC037500 3.75 +1.17 +45.35% 0.13 3.650 4.2 1 256
38.000 126.2.RIG4UQC038000 4.52 +0.53 +13.28% 0.18 4.200 4.75 1 180
38.500 126.2.RIG4UQC038500 4.95 +0.34 +7.38% 0.13 4.750 5.2 1 134
39.000 126.2.RIG4UQC039000 5.25 +0.27 +5.42% 0.13 5.150 5.7 3 120
39.500 126.2.RIG4UQC039500 2.21 +0.60 +37.27% 0.13 5.750 6.2 5 71
40.000 126.2.RIG4UQC040000 5.35 +2.33 +77.15% 0.23 6.100 6.8 3 14
40.500 126.2.RIG4UQC040500 NA NA NA NA 6.700 7.2 NA NA
41.000 126.2.RIG4UQC041000 4.89 +2.22 +83.15% 0.23 7.100 7.8 4 6
41.500 126.2.RIG4UQC041500 3.22 -0.16 -4.73% 0.23 6.300 8.3 5 6
42.000 126.2.RIG4UQC042000 7.00 +3.10 +79.49% 0.23 7.050 8.8 2 7
42.500 126.2.RIG4UQC042500 4.50 +0.03 +0.67% 1.18 7.300 10.25 8 4
43.000 126.2.RIG4UQC043000 NA NA NA NA 7.850 11 NA NA
43.500 126.2.RIG4UQC043500 NA NA NA NA 8.350 10.75 NA NA
44.000 126.2.RIG4UQC044000 NA NA NA NA 8.800 11.85 NA NA
44.500 126.2.RIG4UQC044500 NA NA NA NA 9.300 11.2 NA NA
45.000 126.2.RIG4UQC045000 6.20 +6.20 NA 0.68 9.850 12.25 5 5
45.500 126.2.RIG4UQC045500 NA NA NA NA 10.350 13.3 NA NA
46.000 126.2.RIG4UQC046000 NA NA NA NA 10.800 13.7 NA NA
46.500 126.2.RIG4UQC046500 NA NA NA NA 11.350 13.75 NA NA
47.000 126.2.RIG4UQC047000 NA NA NA NA 11.850 14.25 NA NA
47.500 126.2.RIG4UQC047500 NA NA NA NA 12.300 14.55 NA NA
48.000 126.2.RIG4UQC048000 NA NA NA NA 12.750 15.85 NA NA
48.500 126.2.RIG4UQC048500 NA NA NA NA 13.600 15.25 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 12:30 AM ET