Seadrill Limited $33.86

down 0.00


15/4/2014 06:40 PM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 33.86
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 33.86
Open: 33.88
Bid: 33.86
Ask: 33.87
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 22%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SDRL1419D23 10.40 0.00 10.40 110.0 11.10 65.0 0.0 0
24.00 SDRL1419D24 9.40 0.00 9.40 120.0 10.10 60.0 0.0 0
25.00 SDRL1419D25 8.40 0.00 8.40 330.0 9.10 146.0 0.0 0
26.00 SDRL1419D26 7.40 0.00 7.40 330.0 8.10 156.0 0.0 0
27.00 SDRL1419D27 6.40 0.00 6.40 380.0 7.10 110.0 0.0 0
27.50 SDRL1419D27.5 5.90 0.00 5.90 360.0 6.60 160.0 0.0 0
28.00 SDRL1419D28 5.40 0.00 5.40 851.0 6.10 406.0 0.0 0
28.50 SDRL1419D28.5 4.90 0.00 4.90 545.0 5.60 460.0 0.0 0
29.00 SDRL1419D29 4.40 0.00 4.40 857.0 5.10 405.0 0.0 0
29.50 SDRL1419D29.5 3.90 0.00 3.90 525.0 4.60 430.0 0.0 0
30.00 SDRL1419D30 4.66 1.26 3.40 1220.0 4.10 750.0 15.0 439
30.50 SDRL1419D30.5 2.90 0.00 2.90 605.0 3.70 585.0 0.0 0
31.00 SDRL1419D31 3.70 1.25 2.45 934.0 3.10 545.0 4.0 81
31.50 SDRL1419D31.5 1.95 0.00 1.95 605.0 2.60 545.0 0.0 0
32.00 SDRL1419D32 2.00 0.00 1.50 991.0 2.00 422.0 7.0 75
32.50 SDRL1419D32.5 0.80 -0.20 1.00 1243.0 1.55 717.0 459.0 424
33.00 SDRL1419D33 0.76 0.01 0.75 1140.0 0.95 74.0 395.0 849
33.50 SDRL1419D33.5 0.45 0.00 0.40 1102.0 0.55 532.0 19.0 103
34.00 SDRL1419D34 0.23 0.00 0.15 924.0 0.25 1070.0 76.0 998
34.50 SDRL1419D34.5 0.05 0.00 0.05 49.0 0.10 289.0 2690.0 2,407
35.00 SDRL1419D35 0.02 0.00 0.05 20.0 0.05 298.0 20.0 2,736
35.50 SDRL1419D35.5 0.10 0.05 0.05 2.0 0.05 473.0 1.0 1
36.00 SDRL1419D36 0.03 0.00 0.05 4.0 0.05 547.0 3.0 6,408
36.50 SDRL1419D36.5 0.05 0.00 0.05 1.0 0.05 1161.0 1.0 1
37.00 SDRL1419D37 0.02 -0.03 0.05 3.0 0.05 988.0 1.0 2,142
37.50 SDRL1419D37.5 0.05 0.00 0.00 0.0 0.05 1130.0 0.0 0
38.00 SDRL1419D38 0.05 0.00 0.05 15.0 0.05 1197.0 16.0 1,830
38.50 SDRL1419D38.5 0.05 0.00 0.00 0.0 0.05 1120.0 0.0 0
39.00 SDRL1419D39 0.05 0.00 0.05 1.0 0.05 1211.0 50.0 1,710
39.50 SDRL1419D39.5 0.05 0.00 0.00 0.0 0.05 1116.0 0.0 0
40.00 SDRL1419D40 0.01 -0.04 0.05 2.0 0.05 1209.0 95.0 2,757
40.50 SDRL1419D40.5 0.05 0.00 0.00 0.0 0.05 1098.0 0.0 0
41.00 SDRL1419D41 0.05 0.00 0.05 1.0 0.05 1205.0 5.0 1,136
41.50 SDRL1419D41.5 0.05 0.00 0.00 0.0 0.05 1115.0 0.0 0
42.00 SDRL1419D42 0.05 0.00 0.05 6.0 0.05 1224.0 60.0 3,996
43.00 SDRL1419D43 0.03 -0.02 0.05 3.0 0.05 1212.0 10.0 1,299
44.00 SDRL1419D44 0.05 0.00 0.05 3.0 0.05 1230.0 1.0 883
45.00 SDRL1419D45 0.05 0.00 0.05 3.0 0.05 1245.0 23.0 1,122
46.00 SDRL1419D46 0.05 0.00 0.05 16.0 0.05 1229.0 5.0 1,791
47.00 SDRL1419D47 0.02 -0.03 0.05 2.0 0.05 1234.0 1.0 418
48.00 SDRL1419D48 0.05 0.00 0.05 10.0 0.05 1215.0 95.0 626
49.00 SDRL1419D49 0.05 0.00 0.05 2.0 0.05 364.0 1.0 270
50.00 SDRL1419D50 0.02 -0.03 0.05 17.0 0.05 921.0 20.0 801
55.00 SDRL1419D55 0.25 0.20 0.05 10.0 0.05 1097.0 2.0 46
60.00 SDRL1419D60 0.04 -0.01 0.05 10.0 0.05 199.0 4.0 15

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SDRL1419P23 0.03 -0.02 0.05 20.0 0.05 183.0 20.0 20
24.00 SDRL1419P24 0.05 0.00 0.05 13.0 0.05 1035.0 0.0 0
25.00 SDRL1419P25 0.05 0.00 0.05 18.0 0.05 361.0 0.0 0
26.00 SDRL1419P26 0.05 0.00 0.05 187.0 0.05 202.0 0.0 0
27.00 SDRL1419P27 0.02 -0.03 0.05 10.0 0.05 287.0 2.0 14
27.50 SDRL1419P27.5 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
28.00 SDRL1419P28 0.05 0.00 0.05 1.0 0.05 269.0 1.0 61
28.50 SDRL1419P28.5 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
29.00 SDRL1419P29 0.11 0.06 0.05 3.0 0.05 386.0 2.0 127
29.50 SDRL1419P29.5 0.05 0.00 0.00 0.0 0.05 175.0 0.0 0
30.00 SDRL1419P30 0.04 0.00 0.05 1.0 0.05 429.0 33.0 217
30.50 SDRL1419P30.5 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
31.00 SDRL1419P31 0.02 -0.03 0.05 10.0 0.05 434.0 1.0 861
31.50 SDRL1419P31.5 0.10 0.00 0.05 2.0 0.10 1164.0 0.0 0
32.00 SDRL1419P32 0.06 0.00 0.05 1.0 0.10 994.0 6.0 1,208
32.50 SDRL1419P32.5 0.30 0.20 0.05 20.0 0.10 1255.0 101.0 101
33.00 SDRL1419P33 0.04 0.00 0.05 10.0 0.10 1008.0 6.0 2,121
33.50 SDRL1419P33.5 0.35 0.25 0.10 409.0 0.20 1061.0 10.0 10
34.00 SDRL1419P34 0.40 0.00 0.30 332.0 0.45 875.0 8.0 2,112
34.50 SDRL1419P34.5 0.65 0.00 0.65 258.0 0.90 1254.0 0.0 0
35.00 SDRL1419P35 1.25 0.00 1.10 57.0 1.35 497.0 238.0 2,500
35.50 SDRL1419P35.5 1.60 0.00 1.60 53.0 1.85 187.0 0.0 0
36.00 SDRL1419P36 2.25 0.00 2.05 85.0 2.35 1086.0 13.0 1,362
36.50 SDRL1419P36.5 2.55 0.00 2.55 25.0 2.90 368.0 0.0 0
37.00 SDRL1419P37 3.46 0.00 3.00 687.0 3.60 1221.0 27.0 762
37.50 SDRL1419P37.5 3.50 0.00 3.50 194.0 3.90 358.0 0.0 0
38.00 SDRL1419P38 4.04 0.00 4.00 696.0 4.60 1219.0 10.0 2,285
38.50 SDRL1419P38.5 4.50 0.00 4.50 110.0 5.10 380.0 0.0 0
39.00 SDRL1419P39 5.22 0.00 5.10 20.0 5.40 1517.0 35.0 676
39.50 SDRL1419P39.5 5.40 0.00 5.40 200.0 6.10 270.0 0.0 0
40.00 SDRL1419P40 6.20 0.00 6.00 540.0 6.40 1142.0 43.0 1,695
40.50 SDRL1419P40.5 6.40 0.00 6.40 200.0 7.10 270.0 0.0 0
41.00 SDRL1419P41 7.24 0.00 6.90 684.0 7.50 1186.0 10.0 1,033
41.50 SDRL1419P41.5 7.40 0.00 7.40 180.0 8.10 260.0 0.0 0
42.00 SDRL1419P42 8.20 0.00 7.90 770.0 8.50 1284.0 42.0 616
43.00 SDRL1419P43 10.08 1.18 8.90 767.0 9.60 1150.0 1.0 244
44.00 SDRL1419P44 9.90 0.00 9.90 767.0 10.60 1152.0 2.0 116
45.00 SDRL1419P45 11.30 0.40 10.90 767.0 11.60 1089.0 5.0 276
46.00 SDRL1419P46 12.25 0.00 12.00 484.0 12.40 1101.0 4.0 282
47.00 SDRL1419P47 11.86 -1.04 12.90 495.0 13.60 881.0 3.0 74
48.00 SDRL1419P48 11.92 -1.98 13.90 480.0 14.60 866.0 10.0 4
49.00 SDRL1419P49 15.60 0.70 14.90 440.0 15.60 841.0 10.0 78
50.00 SDRL1419P50 14.00 -1.90 15.90 50.0 16.60 279.0 1.0 1
55.00 SDRL1419P55 18.85 -2.05 20.90 510.0 21.60 857.0 5.0 10
60.00 SDRL1419P60 25.90 0.00 25.90 50.0 26.60 367.0 0.0 0
Trading Center