$23.69 -0.45 (-1.86%) Seadrill Limited - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.69
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.45 (-1.86%)
Prev Close: 24.14
Open: 23.94
Bid: 23.68
Ask: 23.70
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SDRL1431J18 5.60 0.00 5.20 786.0 6.10 1046.0 0.0 0
19.00 SDRL1431J19 4.60 0.00 4.20 1155.0 5.20 911.0 0.0 0
20.00 SDRL1431J20 4.15 0.55 3.30 1017.0 4.20 1680.0 10.0 70
21.50 SDRL1431J21.5 2.85 0.85 1.95 1560.0 2.65 1856.0 40.0 50
22.00 SDRL1431J22 2.00 0.45 1.50 1829.0 2.05 2070.0 4.0 34
22.50 SDRL1431J22.5 1.40 -0.15 1.20 1281.0 1.65 2190.0 7.0 7
23.00 SDRL1431J23 0.95 0.10 0.80 1453.0 1.15 1322.0 1.0 45
23.50 SDRL1431J23.5 0.62 -0.63 0.55 1594.0 0.85 10.0 201.0 73
24.00 SDRL1431J24 0.45 -0.10 0.35 1400.0 0.50 228.0 275.0 374
24.50 SDRL1431J24.5 0.22 -0.27 0.15 2585.0 0.30 538.0 36.0 359
25.00 SDRL1431J25 0.15 -0.15 0.10 216.0 0.20 661.0 81.0 1,195
25.50 SDRL1431J25.5 0.10 -0.10 0.05 191.0 0.10 84.0 15.0 295
26.00 SDRL1431J26 0.10 -0.10 0.05 50.0 0.10 432.0 5.0 281
26.50 SDRL1431J26.5 0.10 0.05 0.05 51.0 0.05 103.0 5.0 10
27.00 SDRL1431J27 0.05 0.00 0.05 10.0 0.05 175.0 10.0 51
27.50 SDRL1431J27.5 0.13 -0.07 0.05 10.0 0.05 245.0 130.0 131
28.00 SDRL1431J28 0.10 -0.10 0.05 587.0 0.05 124.0 3.0 8
28.50 SDRL1431J28.5 0.10 0.00 0.05 30.0 0.10 327.0 6.0 34
29.00 SDRL1431J29 0.05 0.00 0.05 12.0 0.10 224.0 11.0 9
29.50 SDRL1431J29.5 0.35 0.10 0.05 142.0 0.20 52.0 20.0 20
30.00 SDRL1431J30 0.25 0.20 0.05 48.0 0.05 30.0 11.0 42
30.50 SDRL1431J30.5 0.25 0.00 0.05 31.0 0.20 57.0 0.0 0
31.00 SDRL1431J31 0.25 0.00 0.05 20.0 0.20 58.0 0.0 0
31.50 SDRL1431J31.5 0.25 0.00 0.05 20.0 0.20 67.0 0.0 0
32.00 SDRL1431J32 0.25 0.00 0.05 40.0 0.20 65.0 0.0 0
32.50 SDRL1431J32.5 0.75 0.00 0.05 51.0 0.15 53.0 0.0 0
33.00 SDRL1431J33 0.50 0.00 0.05 20.0 0.15 35.0 0.0 0
33.50 SDRL1431J33.5 0.75 0.00 0.00 0.0 0.10 28.0 0.0 0
34.00 SDRL1431J34 0.80 0.00 0.00 0.0 0.10 47.0 0.0 0
34.50 SDRL1431J34.5 0.75 0.00 0.00 0.0 0.05 10.0 0.0 0
35.00 SDRL1431J35 0.85 0.00 0.00 0.0 0.05 53.0 0.0 0
35.50 SDRL1431J35.5 0.85 0.00 0.00 0.0 0.05 32.0 0.0 0
36.00 SDRL1431J36 0.85 0.00 0.00 0.0 0.05 47.0 0.0 0
36.50 SDRL1431J36.5 0.75 0.00 0.00 0.0 0.05 47.0 0.0 0
37.00 SDRL1431J37 0.50 0.00 0.00 0.0 0.05 47.0 0.0 0
37.50 SDRL1431J37.5 0.25 0.00 0.00 0.0 0.05 47.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SDRL1431V18 0.20 0.00 0.05 2044.0 0.20 1224.0 0.0 0
19.00 SDRL1431V19 0.15 0.00 0.05 503.0 0.15 1276.0 0.0 0
20.00 SDRL1431V20 0.22 0.07 0.05 373.0 0.20 1725.0 4.0 10
21.50 SDRL1431V21.5 0.10 0.00 0.05 700.0 0.15 514.0 12.0 40
22.00 SDRL1431V22 0.20 0.15 0.10 710.0 0.25 2160.0 9.0 22
22.50 SDRL1431V22.5 0.25 -0.10 0.20 104.0 0.30 1743.0 98.0 104
23.00 SDRL1431V23 0.45 0.30 0.30 74.0 0.40 1.0 15.0 109
23.50 SDRL1431V23.5 0.49 0.14 0.45 1161.0 0.65 1318.0 144.0 115
24.00 SDRL1431V24 0.95 0.35 0.65 2584.0 0.90 997.0 102.0 137
24.50 SDRL1431V24.5 1.11 0.31 0.90 3182.0 1.30 2016.0 1.0 107
25.00 SDRL1431V25 1.50 0.15 1.35 1554.0 1.70 1491.0 12.0 159
25.50 SDRL1431V25.5 1.80 0.40 1.70 2320.0 2.20 1328.0 1.0 129
26.00 SDRL1431V26 0.80 -0.85 2.00 1368.0 2.90 519.0 9.0 89
26.50 SDRL1431V26.5 2.73 0.63 2.50 1628.0 3.30 1078.0 2.0 57
27.00 SDRL1431V27 4.15 1.55 3.00 1554.0 3.80 1107.0 3.0 240
27.50 SDRL1431V27.5 1.55 -1.35 3.30 1093.0 4.30 360.0 22.0 125
28.00 SDRL1431V28 1.85 -1.65 4.10 935.0 4.80 542.0 20.0 65
28.50 SDRL1431V28.5 2.20 -1.60 4.30 1485.0 5.30 480.0 20.0 111
29.00 SDRL1431V29 3.50 0.00 4.70 343.0 6.20 323.0 0.0 0
29.50 SDRL1431V29.5 3.40 0.00 5.10 343.0 6.70 323.0 0.0 0
30.00 SDRL1431V30 3.90 0.00 5.70 338.0 6.90 78.0 0.0 0
30.50 SDRL1431V30.5 4.60 0.00 6.10 343.0 7.40 320.0 0.0 0
31.00 SDRL1431V31 4.90 0.00 6.70 394.0 7.90 80.0 0.0 0
31.50 SDRL1431V31.5 5.40 0.00 7.10 253.0 8.30 228.0 0.0 0
32.00 SDRL1431V32 5.45 -1.75 7.60 1093.0 9.00 613.0 3.0 3
32.50 SDRL1431V32.5 6.40 0.00 8.10 30.0 9.80 30.0 0.0 0
33.00 SDRL1431V33 6.90 0.00 8.60 30.0 10.30 30.0 0.0 0
33.50 SDRL1431V33.5 7.90 0.00 9.10 30.0 10.70 30.0 0.0 0
34.00 SDRL1431V34 8.00 0.00 9.60 30.0 11.20 30.0 0.0 0
34.50 SDRL1431V34.5 8.40 0.00 10.20 30.0 11.70 30.0 0.0 0
35.00 SDRL1431V35 7.70 -2.60 10.60 952.0 11.90 589.0 62.0 62
35.50 SDRL1431V35.5 8.20 -2.60 11.20 906.0 12.40 564.0 81.0 61
36.00 SDRL1431V36 8.70 -2.50 11.70 1400.0 13.00 726.0 88.0 48
36.50 SDRL1431V36.5 10.90 0.00 12.30 30.0 13.50 30.0 0.0 0
37.00 SDRL1431V37 11.00 0.00 12.80 30.0 14.00 30.0 0.0 0
37.50 SDRL1431V37.5 12.90 0.00 13.30 789.0 14.50 520.0 0.0 0