$23.06 0.00 (0.00%) Seadrill Limited - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 23.06
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 23.06
Open: 22.49
Bid: 23.05
Ask: 23.06
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SDRL1424J16 6.90 0.00 6.90 296.0 7.30 410.0 0.0 0
16.50 SDRL1424J16.5 6.40 0.00 6.40 265.0 6.80 303.0 0.0 0
17.00 SDRL1424J17 6.50 0.00 5.90 776.0 6.30 819.0 20.0 0
17.50 SDRL1424J17.5 6.00 0.00 5.40 778.0 5.80 804.0 20.0 0
18.00 SDRL1424J18 5.50 0.00 5.00 221.0 5.20 502.0 80.0 0
18.00 SDRL1431J18 5.00 0.00 5.00 92.0 5.30 84.0 0.0 0
18.50 SDRL1424J18.5 4.90 0.00 4.50 195.0 4.80 577.0 20.0 0
19.00 SDRL1424J19 4.30 0.00 4.00 211.0 4.30 639.0 20.0 3
19.00 SDRL1431J19 4.00 0.00 4.00 54.0 4.30 47.0 0.0 0
19.50 SDRL1424J19.5 3.50 0.00 3.50 108.0 3.80 114.0 0.0 0
20.00 SDRL1424J20 3.00 0.00 3.00 153.0 3.30 634.0 23.0 63
20.00 SDRL1431J20 3.40 0.30 3.10 116.0 3.40 1002.0 20.0 60
20.50 SDRL1424J20.5 3.10 0.55 2.55 102.0 2.80 129.0 3.0 2
21.00 SDRL1424J21 2.10 0.00 2.10 119.0 2.35 1607.0 0.0 0
21.50 SDRL1424J21.5 1.65 0.00 1.65 342.0 1.90 1422.0 0.0 0
21.50 SDRL1431J21.5 2.85 1.00 1.85 125.0 2.10 1146.0 40.0 50
22.00 SDRL1424J22 1.35 0.00 1.20 568.0 1.50 2001.0 3.0 14
22.00 SDRL1431J22 1.80 0.35 1.45 372.0 1.65 91.0 17.0 14
22.50 SDRL1424J22.5 0.95 0.00 0.85 546.0 1.15 2441.0 29.0 25
22.50 SDRL1431J22.5 1.31 0.16 1.15 296.0 1.30 85.0 14.0 7
23.00 SDRL1424J23 0.60 0.00 0.55 1245.0 0.80 3205.0 55.0 182
23.00 SDRL1431J23 0.90 0.00 0.85 586.0 1.00 197.0 10.0 25
23.50 SDRL1424J23.5 0.60 0.00 0.35 949.0 0.50 1597.0 178.0 74
23.50 SDRL1431J23.5 0.80 0.00 0.60 857.0 0.75 80.0 13.0 68
24.00 SDRL1424J24 0.20 0.00 0.20 1242.0 0.35 322.0 1018.0 1,113
24.00 SDRL1431J24 0.50 0.00 0.45 261.0 0.55 48.0 83.0 120
24.50 SDRL1424J24.5 0.15 0.00 0.10 1089.0 0.20 153.0 48.0 149
24.50 SDRL1431J24.5 0.35 0.00 0.30 502.0 0.40 70.0 94.0 151
25.00 SDRL1424J25 0.05 0.00 0.05 192.0 0.15 352.0 169.0 921
25.00 SDRL1431J25 0.25 0.00 0.20 477.0 0.30 167.0 192.0 300
25.50 SDRL1424J25.5 0.09 0.00 0.05 1.0 0.10 387.0 20.0 50
25.50 SDRL1431J25.5 0.20 0.00 0.10 673.0 0.25 368.0 20.0 160
26.00 SDRL1424J26 0.08 -0.02 0.05 42.0 0.10 687.0 1.0 326
26.00 SDRL1431J26 0.10 0.00 0.05 1631.0 0.20 415.0 18.0 111
26.50 SDRL1424J26.5 0.20 0.05 0.05 35.0 0.15 1799.0 100.0 189
26.50 SDRL1431J26.5 0.10 0.00 0.05 159.0 0.15 346.0 5.0 6
27.00 SDRL1424J27 0.05 0.00 0.05 3.0 0.10 548.0 10.0 308
27.00 SDRL1431J27 0.20 0.00 0.05 351.0 0.20 1606.0 13.0 41
27.50 SDRL1424J27.5 0.21 -0.04 0.05 57.0 0.25 1287.0 50.0 135
27.50 SDRL1431J27.5 0.13 -0.07 0.05 843.0 0.20 1640.0 130.0 131
28.00 SDRL1424J28 0.05 -0.15 0.05 1.0 0.20 1266.0 2.0 207
28.00 SDRL1431J28 0.10 -0.05 0.05 587.0 0.15 616.0 3.0 8
28.50 SDRL1424J28.5 0.05 -0.20 0.05 150.0 0.25 1424.0 4.0 126
28.50 SDRL1431J28.5 0.10 -0.15 0.05 30.0 0.25 1703.0 6.0 34
29.00 SDRL1424J29 0.35 0.15 0.05 20.0 0.20 133.0 30.0 63
29.00 SDRL1431J29 0.10 -0.15 0.05 12.0 0.25 1708.0 90.0 13
29.50 SDRL1424J29.5 0.35 0.25 0.05 157.0 0.10 101.0 60.0 60
29.50 SDRL1431J29.5 0.35 0.10 0.05 142.0 0.25 399.0 20.0 20
30.00 SDRL1424J30 0.25 0.10 0.05 20.0 0.15 121.0 31.0 31
30.00 SDRL1431J30 0.25 0.15 0.05 48.0 0.10 336.0 11.0 42
30.50 SDRL1424J30.5 0.20 0.00 0.05 20.0 0.20 111.0 0.0 0
30.50 SDRL1431J30.5 0.25 0.00 0.05 31.0 0.25 226.0 0.0 0
31.00 SDRL1424J31 0.20 0.00 0.05 119.0 0.20 111.0 0.0 0
31.00 SDRL1431J31 0.25 0.00 0.05 20.0 0.25 96.0 0.0 0
31.50 SDRL1424J31.5 0.20 0.00 0.05 76.0 0.20 111.0 0.0 0
31.50 SDRL1431J31.5 0.25 0.00 0.05 20.0 0.25 89.0 0.0 0
32.00 SDRL1424J32 0.20 0.00 0.05 80.0 0.20 111.0 0.0 0
32.00 SDRL1431J32 0.25 0.00 0.05 40.0 0.25 95.0 0.0 0
32.50 SDRL1424J32.5 0.20 0.00 0.00 0.0 0.20 70.0 0.0 0
32.50 SDRL1431J32.5 0.25 0.00 0.05 51.0 0.25 124.0 0.0 0
33.00 SDRL1424J33 0.20 0.00 0.00 0.0 0.20 70.0 0.0 0
33.00 SDRL1431J33 0.25 0.00 0.05 20.0 0.25 69.0 0.0 0
33.50 SDRL1424J33.5 0.20 0.00 0.00 0.0 0.20 70.0 0.0 0
33.50 SDRL1431J33.5 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
34.00 SDRL1424J34 0.20 0.00 0.00 0.0 0.20 70.0 0.0 0
34.00 SDRL1431J34 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
34.50 SDRL1424J34.5 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0
34.50 SDRL1431J34.5 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
35.00 SDRL1424J35 0.10 0.00 0.00 0.0 0.10 47.0 0.0 0
35.00 SDRL1431J35 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
35.50 SDRL1424J35.5 0.20 0.00 0.00 0.0 0.20 48.0 0.0 0
35.50 SDRL1431J35.5 0.20 0.00 0.00 0.0 0.20 48.0 0.0 0
36.00 SDRL1424J36 0.20 0.00 0.00 0.0 0.20 47.0 0.0 0
36.00 SDRL1431J36 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
36.50 SDRL1424J36.5 0.15 0.00 0.00 0.0 0.15 47.0 0.0 0
36.50 SDRL1431J36.5 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
37.00 SDRL1424J37 0.15 0.00 0.00 0.0 0.15 47.0 0.0 0
37.00 SDRL1431J37 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
37.50 SDRL1424J37.5 0.15 0.00 0.00 0.0 0.15 47.0 0.0 0
37.50 SDRL1431J37.5 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SDRL1424V16 0.20 0.00 0.00 0.0 0.20 320.0 0.0 0
16.50 SDRL1424V16.5 0.20 0.00 0.00 0.0 0.20 230.0 0.0 0
17.00 SDRL1424V17 0.20 0.00 0.00 0.0 0.20 208.0 0.0 0
17.50 SDRL1424V17.5 0.25 0.00 0.00 0.0 0.25 577.0 0.0 0
18.00 SDRL1424V18 0.25 0.00 0.00 0.0 0.25 1073.0 0.0 0
18.00 SDRL1431V18 0.25 0.00 0.05 2044.0 0.25 1021.0 0.0 0
18.50 SDRL1424V18.5 0.25 0.00 0.05 213.0 0.25 1383.0 0.0 0
19.00 SDRL1424V19 0.25 0.00 0.05 1006.0 0.25 1533.0 0.0 0
19.00 SDRL1431V19 0.05 0.00 0.05 503.0 0.25 508.0 0.0 0
19.50 SDRL1424V19.5 0.25 0.00 0.05 1640.0 0.25 1422.0 0.0 0
20.00 SDRL1424V20 0.31 0.26 0.05 100.0 0.15 1892.0 10.0 31
20.00 SDRL1431V20 0.22 0.00 0.10 807.0 0.20 138.0 4.0 6
20.50 SDRL1424V20.5 0.05 0.00 0.05 478.0 0.25 1169.0 0.0 0
21.00 SDRL1424V21 0.20 0.15 0.05 1180.0 0.25 2286.0 5.0 64
21.50 SDRL1424V21.5 0.23 0.13 0.10 1349.0 0.30 2661.0 99.0 135
21.50 SDRL1431V21.5 0.29 -0.01 0.30 796.0 0.45 450.0 8.0 8
22.00 SDRL1424V22 0.20 0.00 0.20 1087.0 0.30 48.0 29.0 53
22.00 SDRL1431V22 0.45 0.00 0.45 412.0 0.55 59.0 20.0 0
22.50 SDRL1424V22.5 0.43 0.00 0.35 656.0 0.45 68.0 48.0 114
22.50 SDRL1431V22.5 0.68 0.00 0.60 442.0 0.75 211.0 39.0 55
23.00 SDRL1424V23 0.75 0.00 0.55 101.0 0.65 48.0 11.0 247
23.00 SDRL1431V23 0.90 0.00 0.80 721.0 0.95 126.0 51.0 28
23.50 SDRL1424V23.5 0.85 0.00 0.75 1095.0 0.95 359.0 57.0 60
23.50 SDRL1431V23.5 1.15 0.00 1.05 1162.0 1.20 63.0 31.0 15
24.00 SDRL1424V24 0.70 -0.25 0.95 3096.0 1.30 661.0 4.0 78
24.00 SDRL1431V24 1.64 0.29 1.35 984.0 1.55 242.0 12.0 125
24.50 SDRL1424V24.5 1.05 -0.30 1.35 2566.0 1.70 486.0 14.0 60
24.50 SDRL1431V24.5 2.30 0.00 1.70 774.0 1.90 287.0 1.0 106
25.00 SDRL1424V25 2.35 0.55 1.80 2670.0 2.15 491.0 8.0 90
25.00 SDRL1431V25 2.45 0.50 1.95 1897.0 2.30 168.0 4.0 53
25.50 SDRL1424V25.5 2.93 0.68 2.25 2116.0 2.60 303.0 1.0 256
25.50 SDRL1431V25.5 2.93 0.00 2.45 1288.0 2.75 271.0 1.0 128
26.00 SDRL1424V26 3.25 0.50 2.75 2101.0 3.10 872.0 5.0 184
26.00 SDRL1431V26 0.80 -2.05 2.85 1818.0 3.20 205.0 9.0 89
26.50 SDRL1424V26.5 2.78 -0.42 3.20 1900.0 3.60 323.0 1.0 183
26.50 SDRL1431V26.5 2.73 -0.57 3.30 114.0 3.70 73.0 2.0 57
27.00 SDRL1424V27 1.30 -2.40 3.70 1982.0 4.10 800.0 22.0 439
27.00 SDRL1431V27 4.15 0.35 3.80 845.0 4.10 48.0 3.0 240
27.50 SDRL1424V27.5 1.25 -2.95 4.20 532.0 4.60 45.0 33.0 33
27.50 SDRL1431V27.5 1.55 -2.65 4.20 679.0 4.60 67.0 22.0 157
28.00 SDRL1424V28 3.98 -0.72 4.70 1390.0 5.10 556.0 1.0 90
28.00 SDRL1431V28 1.85 -2.85 4.70 724.0 5.10 66.0 20.0 82
28.50 SDRL1424V28.5 5.20 0.00 5.20 490.0 5.60 240.0 0.0 0
28.50 SDRL1431V28.5 2.20 -3.00 5.20 639.0 5.60 58.0 20.0 111
29.00 SDRL1424V29 5.70 0.00 5.70 467.0 6.10 234.0 0.0 0
29.00 SDRL1431V29 5.70 0.00 5.70 195.0 6.10 41.0 0.0 0
29.50 SDRL1424V29.5 6.20 0.00 6.20 490.0 6.60 239.0 0.0 0
29.50 SDRL1431V29.5 6.20 0.00 6.20 192.0 6.60 30.0 0.0 0
30.00 SDRL1424V30 6.70 0.00 6.70 490.0 7.10 239.0 0.0 0
30.00 SDRL1431V30 6.70 0.00 6.70 192.0 7.10 41.0 0.0 0
30.50 SDRL1424V30.5 4.86 -2.34 7.20 475.0 7.60 271.0 5.0 5
30.50 SDRL1431V30.5 7.20 0.00 7.20 68.0 7.60 20.0 0.0 0
31.00 SDRL1424V31 7.70 0.00 7.70 234.0 8.10 233.0 0.0 0
31.00 SDRL1431V31 7.70 0.00 7.70 92.0 8.10 30.0 0.0 0
31.50 SDRL1424V31.5 8.20 0.00 8.20 157.0 8.60 100.0 0.0 0
31.50 SDRL1431V31.5 8.20 0.00 8.20 92.0 8.60 30.0 0.0 0
32.00 SDRL1424V32 8.70 0.00 8.70 262.0 9.10 233.0 0.0 0
32.00 SDRL1431V32 5.45 -3.25 8.70 123.0 9.10 51.0 3.0 3
32.50 SDRL1424V32.5 6.71 -2.49 9.20 78.0 9.60 51.0 3.0 2
32.50 SDRL1431V32.5 9.20 0.00 9.20 92.0 9.60 30.0 0.0 0
33.00 SDRL1424V33 9.60 0.00 9.60 95.0 10.20 10.0 0.0 0
33.00 SDRL1431V33 9.70 0.00 9.70 92.0 10.10 30.0 0.0 0
33.50 SDRL1424V33.5 10.20 0.00 10.20 25.0 10.60 20.0 0.0 0
33.50 SDRL1431V33.5 10.20 0.00 10.20 92.0 10.60 30.0 0.0 0
34.00 SDRL1424V34 10.60 0.00 10.60 95.0 11.20 10.0 0.0 0
34.00 SDRL1431V34 10.70 0.00 10.70 92.0 11.10 30.0 0.0 0
34.50 SDRL1424V34.5 7.20 -4.00 11.20 94.0 11.80 62.0 16.0 16
34.50 SDRL1431V34.5 11.20 0.00 11.20 92.0 11.60 30.0 0.0 0
35.00 SDRL1424V35 11.73 0.03 11.70 61.0 12.10 41.0 2.0 40
35.00 SDRL1431V35 7.70 -4.00 11.70 377.0 12.20 40.0 62.0 62
35.50 SDRL1424V35.5 12.20 0.00 12.20 10.0 12.60 10.0 0.0 0
35.50 SDRL1431V35.5 8.20 -4.00 12.20 377.0 12.70 40.0 81.0 61
36.00 SDRL1424V36 12.70 0.00 12.70 10.0 13.10 10.0 0.0 0
36.00 SDRL1431V36 8.70 -4.00 12.70 69.0 13.20 64.0 88.0 48
36.50 SDRL1424V36.5 13.20 0.00 13.20 25.0 13.60 20.0 0.0 0
36.50 SDRL1431V36.5 13.20 0.00 13.20 25.0 13.60 20.0 0.0 0
37.00 SDRL1424V37 13.70 0.00 13.70 25.0 14.10 25.0 0.0 0
37.00 SDRL1431V37 13.70 0.00 13.70 25.0 14.10 20.0 0.0 0
37.50 SDRL1424V37.5 14.20 0.00 14.20 45.0 14.70 45.0 0.0 0
37.50 SDRL1431V37.5 14.20 0.00 14.20 66.0 14.70 45.0 0.0 0