Seadrill Limited $38.05

up +0.05


23/7/2014 04:03 PM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 38.05
Trade Time: Jul 23 04:03 PM Eastern Daylight Time
Change: 0.05 (0.13 %)
Prev Close: 38.00
Open: 38.08
Bid: 38.06
Ask: 38.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SDRL Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SDRL1425G28 9.80 0.00 9.70 106.0 10.40 178.0 0.0 0
29.00 SDRL1425G29 8.80 0.00 8.80 62.0 9.30 54.0 0.0 0
30.00 SDRL1425G30 7.70 0.00 7.80 63.0 8.30 56.0 0.0 0
31.00 SDRL1425G31 6.80 0.00 6.80 63.0 7.30 56.0 0.0 0
31.50 SDRL1425G31.5 6.20 0.00 6.20 63.0 6.90 55.0 0.0 0
32.00 SDRL1425G32 5.70 0.00 5.80 64.0 6.40 54.0 0.0 0
32.50 SDRL1425G32.5 5.20 0.00 5.30 64.0 5.90 54.0 0.0 0
33.00 SDRL1425G33 4.80 0.00 4.70 224.0 5.40 321.0 0.0 0
33.50 SDRL1425G33.5 4.30 0.00 4.30 223.0 4.80 140.0 0.0 0
34.00 SDRL1425G34 3.80 0.00 3.80 269.0 4.30 279.0 0.0 0
34.50 SDRL1425G34.5 3.30 0.00 3.30 297.0 3.80 276.0 0.0 0
35.00 SDRL1425G35 2.80 0.00 2.85 480.0 3.40 805.0 0.0 0
35.50 SDRL1425G35.5 2.35 0.00 2.35 938.0 2.80 1085.0 0.0 0
36.00 SDRL1425G36 1.55 -0.30 1.90 906.0 2.25 945.0 2.0 2
36.50 SDRL1425G36.5 1.35 0.00 1.35 1201.0 1.75 1042.0 0.0 0
37.00 SDRL1425G37 1.15 0.00 0.95 737.0 1.25 1236.0 12.0 263
37.50 SDRL1425G37.5 0.80 0.00 0.50 2236.0 0.80 1910.0 10.0 171
38.00 SDRL1425G38 0.25 -0.14 0.25 500.0 0.35 815.0 1.0 316
38.50 SDRL1425G38.5 0.10 -0.06 0.05 1200.0 0.15 1136.0 20.0 1,557
39.00 SDRL1425G39 0.05 -0.01 0.05 130.0 0.10 1533.0 40.0 98
39.50 SDRL1425G39.5 0.04 -0.01 0.05 5.0 0.05 1080.0 15.0 5
40.00 SDRL1425G40 0.05 0.00 0.05 205.0 0.05 948.0 0.0 0
40.50 SDRL1425G40.5 0.05 0.00 0.00 0.0 0.05 996.0 0.0 0
41.00 SDRL1425G41 0.05 0.00 0.00 0.0 0.05 996.0 0.0 0
41.50 SDRL1425G41.5 0.05 0.00 0.00 0.0 0.05 996.0 0.0 0
42.00 SDRL1425G42 0.05 0.00 0.00 0.0 0.05 996.0 0.0 0
42.50 SDRL1425G42.5 0.05 0.00 0.00 0.0 0.05 997.0 0.0 0
43.00 SDRL1425G43 0.05 0.00 0.00 0.0 0.05 997.0 0.0 0
43.50 SDRL1425G43.5 0.05 0.00 0.00 0.0 0.05 978.0 0.0 0
44.00 SDRL1425G44 0.05 0.00 0.00 0.0 0.05 978.0 0.0 0
44.50 SDRL1425G44.5 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
45.00 SDRL1425G45 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
45.50 SDRL1425G45.5 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
46.00 SDRL1425G46 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
46.50 SDRL1425G46.5 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
47.00 SDRL1425G47 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
47.50 SDRL1425G47.5 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
48.00 SDRL1425G48 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
48.50 SDRL1425G48.5 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
49.00 SDRL1425G49 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0
50.00 SDRL1425G50 0.05 0.00 0.00 0.0 0.05 947.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SDRL1425S28 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
29.00 SDRL1425S29 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
30.00 SDRL1425S30 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
31.00 SDRL1425S31 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
31.50 SDRL1425S31.5 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
32.00 SDRL1425S32 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
32.50 SDRL1425S32.5 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
33.00 SDRL1425S33 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
33.50 SDRL1425S33.5 0.10 0.00 0.00 0.0 0.05 52.0 0.0 0
34.00 SDRL1425S34 0.10 0.00 0.00 0.0 0.05 52.0 0.0 0
34.50 SDRL1425S34.5 0.10 0.00 0.00 0.0 0.10 1067.0 0.0 0
35.00 SDRL1425S35 0.10 0.00 0.00 0.0 0.15 904.0 0.0 0
35.50 SDRL1425S35.5 0.10 0.00 0.00 0.0 0.10 799.0 0.0 0
36.00 SDRL1425S36 0.04 -0.06 0.05 23.0 0.10 1204.0 2.0 2
36.50 SDRL1425S36.5 0.19 0.09 0.05 60.0 0.10 2470.0 8.0 8
37.00 SDRL1425S37 0.05 0.00 0.05 1.0 0.10 997.0 1.0 241
37.50 SDRL1425S37.5 0.10 0.00 0.10 1.0 0.15 27.0 20.0 5,064
38.00 SDRL1425S38 0.25 0.00 0.20 617.0 0.30 854.0 2.0 32
38.50 SDRL1425S38.5 0.55 0.00 0.50 102.0 0.70 1744.0 3.0 14
39.00 SDRL1425S39 1.13 0.00 0.80 815.0 1.15 1023.0 1.0 30
39.50 SDRL1425S39.5 1.30 0.00 1.30 1094.0 1.65 800.0 0.0 0
40.00 SDRL1425S40 1.67 -0.08 1.75 1164.0 2.15 924.0 10.0 10
40.50 SDRL1425S40.5 2.25 0.00 2.20 828.0 2.65 259.0 0.0 0
41.00 SDRL1425S41 2.70 0.00 2.75 180.0 3.20 291.0 0.0 0
41.50 SDRL1425S41.5 3.20 0.00 3.20 359.0 3.70 289.0 0.0 0
42.00 SDRL1425S42 3.70 0.00 3.70 268.0 4.20 278.0 0.0 0
42.50 SDRL1425S42.5 4.20 0.00 4.20 283.0 4.70 275.0 0.0 0
43.00 SDRL1425S43 4.70 0.00 4.70 229.0 5.20 238.0 0.0 0
43.50 SDRL1425S43.5 5.20 0.00 5.20 257.0 5.70 271.0 0.0 0
44.00 SDRL1425S44 5.70 0.00 5.70 264.0 6.20 280.0 0.0 0
44.50 SDRL1425S44.5 6.20 0.00 6.20 86.0 6.70 79.0 0.0 0
45.00 SDRL1425S45 6.70 0.00 6.70 251.0 7.20 286.0 0.0 0
45.50 SDRL1425S45.5 7.10 0.00 7.10 386.0 7.70 286.0 0.0 0
46.00 SDRL1425S46 7.60 0.00 7.60 93.0 8.20 79.0 0.0 0
46.50 SDRL1425S46.5 8.10 0.00 8.20 86.0 8.70 79.0 0.0 0
47.00 SDRL1425S47 8.60 0.00 8.70 86.0 9.20 79.0 0.0 0
47.50 SDRL1425S47.5 9.10 0.00 9.20 81.0 9.70 79.0 0.0 0
48.00 SDRL1425S48 9.60 0.00 9.40 20.0 10.40 259.0 0.0 0
48.50 SDRL1425S48.5 10.10 0.00 10.10 52.0 10.90 32.0 0.0 0
49.00 SDRL1425S49 10.60 0.00 10.30 22.0 11.50 287.0 0.0 0
50.00 SDRL1425S50 11.60 0.00 11.70 364.0 12.20 268.0 0.0 0
Trading Center