$15.99 -4.72 (-22.79%) Seadrill Limited - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.99
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -4.72 (-22.79%)
Prev Close: 20.71
Open: 18.30
Bid: 15.98
Ask: 15.99
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428K12 8.10 0.00 3.70 87.0 5.40 124.0 0.0 0
13.00 SDRL1428K13 6.80 0.00 2.15 263.0 4.50 71.0 0.0 0
14.00 SDRL1428K14 6.10 0.00 0.90 705.0 4.30 211.0 0.0 0
14.50 SDRL1428K14.5 5.60 0.00 0.70 898.0 3.60 263.0 0.0 0
15.00 SDRL1428K15 4.40 0.00 0.75 208.0 2.70 100.0 0.0 0
15.50 SDRL1428K15.5 0.75 -3.85 0.55 69.0 1.05 67.0 2.0 0
16.00 SDRL1428K16 0.45 -3.25 0.45 48.0 0.60 12.0 1649.0 0
16.50 SDRL1428K16.5 0.30 -2.90 0.25 12.0 0.40 54.0 1403.0 0
17.00 SDRL1428K17 0.20 -2.90 0.20 1.0 0.25 220.0 13105.0 0
17.50 SDRL1428K17.5 0.08 -2.57 0.05 10.0 0.15 81.0 5616.0 0
18.00 SDRL1428K18 0.05 -2.15 0.05 545.0 0.05 100.0 1897.0 0
18.50 SDRL1428K18.5 0.05 -1.70 0.05 1.0 0.05 100.0 426.0 0
19.00 SDRL1428K19 0.05 -1.35 0.05 75.0 0.10 47.0 153.0 0
19.50 SDRL1428K19.5 0.05 -1.15 0.05 3.0 0.05 100.0 52.0 0
20.00 SDRL1428K20 0.05 -0.95 0.05 2.0 0.05 161.0 51.0 196
20.50 SDRL1428K20.5 0.05 -0.62 0.05 2.0 0.05 187.0 29.0 468
21.00 SDRL1428K21 0.03 -0.42 0.35 73.0 0.05 320.0 79.0 1,512
21.50 SDRL1428K21.5 0.03 -0.18 0.15 9.0 0.05 1977.0 41.0 3,356
22.00 SDRL1428K22 0.05 -0.05 0.05 32.0 0.05 556.0 287.0 1,284
22.50 SDRL1428K22.5 0.05 0.00 0.05 2.0 0.05 626.0 26.0 219
23.00 SDRL1428K23 0.05 0.00 0.05 5.0 0.05 664.0 66.0 384
23.50 SDRL1428K23.5 0.02 0.00 0.05 331.0 0.05 461.0 1.0 98
24.00 SDRL1428K24 0.05 0.00 0.05 1.0 0.05 236.0 4.0 180
24.50 SDRL1428K24.5 0.08 -0.02 0.10 20.0 0.05 376.0 10.0 149
25.00 SDRL1428K25 0.05 -0.05 0.05 84.0 0.05 411.0 6.0 187
25.50 SDRL1428K25.5 0.10 -0.05 0.05 40.0 0.05 411.0 3.0 89
26.00 SDRL1428K26 0.35 0.25 0.05 38.0 0.05 411.0 12.0 68
26.50 SDRL1428K26.5 0.10 0.05 0.05 67.0 0.05 370.0 2.0 9
27.00 SDRL1428K27 0.13 -1.57 0.05 52.0 0.05 252.0 3.0 29
27.50 SDRL1428K27.5 0.40 -1.30 0.05 39.0 0.05 252.0 2.0 2
28.00 SDRL1428K28 0.28 -1.22 0.05 20.0 0.05 252.0 1.0 44
28.50 SDRL1428K28.5 0.05 -1.45 0.05 53.0 0.05 411.0 100.0 11
29.00 SDRL1428K29 0.15 0.00 0.05 55.0 0.05 286.0 0.0 0
29.50 SDRL1428K29.5 0.15 0.00 0.05 70.0 0.05 286.0 0.0 0
30.00 SDRL1428K30 0.06 -0.04 0.05 41.0 0.05 291.0 1.0 1
30.50 SDRL1428K30.5 0.15 0.00 0.05 10.0 0.05 286.0 0.0 0
31.00 SDRL1428K31 0.10 0.00 0.05 10.0 0.05 250.0 0.0 0
31.50 SDRL1428K31.5 0.05 -0.05 0.05 10.0 0.05 100.0 2.0 0
32.00 SDRL1428K32 0.10 0.00 0.05 336.0 0.05 100.0 0.0 0
32.50 SDRL1428K32.5 0.15 0.00 0.05 57.0 0.05 101.0 0.0 0
33.00 SDRL1428K33 0.10 0.00 0.05 59.0 0.05 101.0 0.0 0
33.50 SDRL1428K33.5 0.10 0.00 0.05 26.0 0.05 101.0 0.0 0
34.00 SDRL1428K34 0.15 0.00 0.05 26.0 0.05 101.0 0.0 0
34.50 SDRL1428K34.5 1.70 0.00 0.00 0.0 0.05 101.0 0.0 0
35.00 SDRL1428K35 1.70 0.00 0.00 0.0 0.05 101.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428W12 0.10 0.00 0.00 0.0 0.05 250.0 0.0 0
13.00 SDRL1428W13 0.05 -0.10 0.00 0.0 0.05 236.0 4.0 0
14.00 SDRL1428W14 0.12 -0.03 0.00 0.0 0.05 100.0 30.0 0
14.50 SDRL1428W14.5 0.05 0.00 0.00 0.0 0.10 202.0 20.0 0
15.00 SDRL1428W15 0.10 0.05 0.05 121.0 0.20 62.0 631.0 0
15.50 SDRL1428W15.5 0.25 0.20 0.10 97.0 0.40 67.0 1759.0 0
16.00 SDRL1428W16 0.40 0.35 0.30 6.0 0.50 2.0 1593.0 30
16.50 SDRL1428W16.5 0.75 -0.75 0.45 1225.0 0.95 52.0 217.0 0
17.00 SDRL1428W17 0.75 0.70 0.80 785.0 1.30 37.0 468.0 0
17.50 SDRL1428W17.5 0.90 0.87 0.95 2055.0 1.75 47.0 142.0 2
18.00 SDRL1428W18 2.00 1.95 1.90 469.0 3.40 131.0 590.0 21
18.50 SDRL1428W18.5 2.00 1.86 2.05 901.0 2.60 65.0 31.0 24
19.00 SDRL1428W19 2.70 2.56 2.85 555.0 3.10 77.0 613.0 339
19.50 SDRL1428W19.5 3.44 3.30 3.40 82.0 3.50 3.0 2377.0 2,325
20.00 SDRL1428W20 4.00 3.71 3.90 209.0 4.10 70.0 810.0 2,740
20.50 SDRL1428W20.5 4.50 4.04 4.30 877.0 4.60 62.0 1011.0 1,531
21.00 SDRL1428W21 4.65 3.95 4.70 10.0 5.10 1.0 667.0 841
21.50 SDRL1428W21.5 5.30 4.07 4.40 960.0 5.70 145.0 31.0 212
22.00 SDRL1428W22 5.90 4.20 5.60 516.0 6.20 90.0 18.0 182
22.50 SDRL1428W22.5 1.85 0.00 4.10 476.0 6.70 58.0 1.0 86
23.00 SDRL1428W23 6.75 4.90 6.60 123.0 7.30 25.0 6.0 80
23.50 SDRL1428W23.5 2.47 0.32 5.00 235.0 9.00 39.0 3.0 3
24.00 SDRL1428W24 6.95 4.25 6.60 318.0 8.30 15.0 1.0 6
24.50 SDRL1428W24.5 1.55 -1.55 6.70 124.0 9.70 22.0 10.0 11
25.00 SDRL1428W25 8.90 5.30 8.60 123.0 9.60 21.0 22.0 14
25.50 SDRL1428W25.5 2.93 -1.17 7.30 100.0 11.00 14.0 1.0 10
26.00 SDRL1428W26 4.60 0.00 8.60 195.0 11.30 22.0 2.0 20
26.50 SDRL1428W26.5 5.30 0.00 8.10 30.0 12.10 10.0 0.0 0
27.00 SDRL1428W27 6.55 0.75 8.70 100.0 11.80 30.0 3.0 7
27.50 SDRL1428W27.5 4.02 -2.28 9.20 21.0 13.10 1.0 4.0 4
28.00 SDRL1428W28 12.10 5.30 10.50 695.0 12.40 25.0 2.0 73
28.50 SDRL1428W28.5 4.98 -2.42 11.00 175.0 13.00 10.0 18.0 79
29.00 SDRL1428W29 6.70 0.00 10.60 31.0 14.80 10.0 0.0 0
29.50 SDRL1428W29.5 7.30 0.00 11.10 119.0 14.40 9.0 0.0 0
30.00 SDRL1428W30 8.50 -0.40 12.50 770.0 14.20 10.0 1.0 114
30.50 SDRL1428W30.5 8.30 0.00 12.10 40.0 16.20 10.0 0.0 0
31.00 SDRL1428W31 8.80 0.00 12.70 31.0 16.70 10.0 0.0 0
31.50 SDRL1428W31.5 9.30 0.00 13.20 100.0 16.80 12.0 0.0 0
32.00 SDRL1428W32 9.80 0.00 13.60 21.0 17.70 1.0 0.0 0
32.50 SDRL1428W32.5 10.30 0.00 14.10 76.0 18.10 10.0 0.0 0
33.00 SDRL1428W33 10.80 0.00 14.50 103.0 18.50 10.0 0.0 0
33.50 SDRL1428W33.5 11.30 0.00 15.10 30.0 19.10 10.0 0.0 0
34.00 SDRL1428W34 10.84 -0.96 15.50 103.0 19.50 10.0 5.0 5
34.50 SDRL1428W34.5 11.80 0.00 16.10 30.0 20.20 10.0 0.0 0
35.00 SDRL1428W35 13.90 0.00 17.50 175.0 19.50 10.0 0.0 0