Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RIG Feb 20 2010 35.00 56.75 -1.15 -1.99 56.75 56.75 49.45 51.30 4 1
RIG Feb 20 2010 40.00 41.25 -6.40 -13.43 41.25 41.25 44.45 46.30 10 12
RIG Feb 20 2010 45.00 40.50 -7.30 -15.27 40.50 40.50 39.45 41.30 2 60
RIG Feb 20 2010 50.00 31.25 -10.60 -25.33 31.25 31.25 34.45 36.00 10 62
RIG Feb 20 2010 55.00 36.90 9.00 32.26 36.90 36.90 29.45 31.30 4 51
RIG Feb 20 2010 60.00 25.10 -1.71 -6.38 25.10 25.10 24.55 26.30 2 159
RIG Feb 20 2010 65.00 16.90 -5.35 -24.04 17.95 16.90 19.65 21.35 15 200
RIG Feb 20 2010 70.00 15.06 0.86 6.06 15.06 15.06 14.70 15.15 1 15,769
RIG Feb 20 2010 75.00 10.70 1.25 13.23 11.25 10.50 9.85 10.15 61 864
RIG Feb 20 2010 80.00 6.40 1.75 37.63 6.45 5.60 5.45 5.60 147 5,659
RIG Feb 20 2010 85.00 2.05 0.40 24.24 2.80 1.96 2.00 2.06 2,306 7,407
RIG Feb 20 2010 90.00 0.45 0.09 25.00 0.67 0.40 0.39 0.41 1,957 11,616
RIG Feb 20 2010 95.00 0.08 0.01 14.29 0.12 0.08 0.06 0.09 218 9,989
RIG Feb 20 2010 100.00 0.03 -0.01 -25.00 0.04 0.03 0.02 0.04 88 5,537
RIG Feb 20 2010 105.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.04 1 1,361
RIG Feb 20 2010 110.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 2 836
RIG Feb 20 2010 115.00 0.05 -0.02 -28.57 0.05 0.05 0.01 0.03 1 283
RIG Feb 20 2010 120.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 2 328
RIG Feb 20 2010 125.00 0.50 -0.05 -9.09 0.50 0.50 0.01 0.03 6 43
RIG Feb 20 2010 130.00 0.27 0.07 35.00 0.27 0.27 0.01 0.01 24 80
RIG Feb 20 2010 135.00 0.05 — — 0.05 0.05 0.01 0.03 2 40
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RIG Feb 20 2010 35.00 0.04 — — 0.04 0.04 0.02 0.01 30 86
RIG Feb 20 2010 40.00 0.03 -0.27 -90.00 0.03 0.03 0.01 0.03 10 60
RIG Feb 20 2010 45.00 0.04 -0.21 -84.00 0.04 0.04 0.03 0.04 10 38
RIG Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.01 0.03 10 383
RIG Feb 20 2010 55.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 5 217
RIG Feb 20 2010 60.00 0.09 0.05 125.00 0.09 0.05 0.03 0.04 1,000 2,024
RIG Feb 20 2010 65.00 0.05 -0.02 -28.57 0.05 0.05 0.01 0.05 37 5,082
RIG Feb 20 2010 70.00 0.10 -0.09 -47.37 0.13 0.09 0.08 0.10 133 4,492
RIG Feb 20 2010 75.00 0.24 -0.16 -40.00 0.32 0.18 0.21 0.25 3,900 3,430
RIG Feb 20 2010 80.00 0.71 -0.44 -38.26 0.82 0.54 0.68 0.72 3,107 9,297
RIG Feb 20 2010 85.00 2.20 -0.90 -29.03 2.40 1.70 2.18 2.24 1,484 8,015
RIG Feb 20 2010 90.00 5.30 -0.60 -10.17 5.85 5.00 5.50 5.65 112 8,740
RIG Feb 20 2010 95.00 9.69 -0.56 -5.46 10.40 9.65 9.65 10.45 22 1,908
RIG Feb 20 2010 100.00 17.55 5.40 44.44 17.55 17.55 14.60 15.40 23 569
RIG Feb 20 2010 105.00 21.59 2.10 10.77 21.59 21.59 18.70 20.40 2 441
RIG Feb 20 2010 110.00 20.45 2.05 11.14 20.45 19.15 23.70 25.55 61 3
RIG Feb 20 2010 115.00 30.20 -2.30 -7.08 30.20 30.20 28.70 30.55 36 —
RIG Feb 20 2010 120.00 28.70 -1.20 -4.01 28.70 28.70 33.70 35.55 10 —
RIG Feb 20 2010 125.00 — — — — — 38.70 40.55 — —
RIG Feb 20 2010 130.00 — — — — — 43.70 45.55 — —
RIG Feb 20 2010 135.00 — — — — — 48.70 50.55 — —
Return to Top