$28.33 +0.88 (3.21%) Seadrill Partners LLC - NYSE

Oct. 21, 2014 | 10:04 AM
Last Trade: 28.33
Trade Time: Oct 21 10:04 AM Eastern Daylight Time
Change: +0.88 (3.21%)
Prev Close: 27.45
Open: 27.12
Bid: 28.25
Ask: 28.39
Options:

Call Options: SDLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SDLP1422K17.5 9.50 0.00 9.40 475.0 12.10 97.0 0.0 0
20.00 SDLP1422K20 7.00 0.00 6.90 221.0 9.60 101.0 0.0 0
22.50 SDLP1422K22.5 4.80 0.00 4.40 221.0 6.90 41.0 0.0 0
25.00 SDLP1422K25 2.10 -0.10 1.95 553.0 4.70 166.0 10.0 56
30.00 SDLP1422K30 0.70 0.00 0.05 389.0 0.85 51.0 20.0 199
35.00 SDLP1422K35 0.10 0.00 0.10 11.0 1.60 501.0 0.0 0
40.00 SDLP1422K40 0.50 0.00 0.00 0.0 2.20 515.0 0.0 0
45.00 SDLP1422K45 2.20 0.00 0.00 0.0 2.20 421.0 0.0 0
50.00 SDLP1422K50 2.20 0.00 0.00 0.0 2.20 515.0 0.0 0

Put Options: SDLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 SDLP1422W17.5 2.20 0.00 0.00 0.0 2.20 515.0 0.0 0
20.00 SDLP1422W20 2.25 0.00 0.05 10.0 1.60 425.0 0.0 0
22.50 SDLP1422W22.5 0.25 -0.30 0.05 10.0 0.50 91.0 21.0 21
25.00 SDLP1422W25 1.90 1.85 0.15 77.0 0.80 174.0 141.0 142
30.00 SDLP1422W30 1.57 -0.83 2.10 21.0 3.80 318.0 2.0 113
35.00 SDLP1422W35 5.10 -0.60 6.00 51.0 8.80 74.0 1.0 1
40.00 SDLP1422W40 11.00 0.00 11.10 30.0 13.60 51.0 0.0 0
45.00 SDLP1422W45 15.70 0.00 16.10 30.0 18.60 51.0 0.0 0
50.00 SDLP1422W50 20.90 0.00 21.10 61.0 23.60 111.0 0.0 0