Seadrill Limited $29.00

down -1.35


19/9/2014 11:31 AM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 29.00
Trade Time: Sep 19 11:31 AM Eastern Daylight Time
Change: -1.35 (-4.45 %)
Prev Close: 30.35
Open: 30.08
Bid: 28.98
Ask: 28.99
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 53%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SDRL1420I25 4.90 0.00 3.50 1579.0 4.40 381.0 0.0 0
26.00 SDRL1420I26 4.10 0.00 2.50 1094.0 3.40 309.0 0.0 0
27.00 SDRL1420I27 3.10 0.00 1.55 2094.0 2.35 689.0 0.0 0
28.00 SDRL1420I28 1.75 -0.35 0.60 2239.0 1.35 768.0 4.0 4
28.50 SDRL1420I28.5 0.35 -1.25 0.30 2705.0 0.80 1075.0 59.0 16
29.00 SDRL1420I29 0.35 -0.85 0.25 1560.0 0.40 172.0 792.0 144
29.50 SDRL1420I29.5 0.80 0.15 0.05 317.0 0.20 734.0 11.0 28
30.00 SDRL1420I30 0.10 -0.31 0.05 383.0 0.10 272.0 277.0 583
30.50 SDRL1420I30.5 0.17 0.00 0.10 1912.0 0.10 483.0 1.0 533
31.00 SDRL1420I31 0.05 0.00 0.05 15.0 0.05 91.0 200.0 1,423
31.50 SDRL1420I31.5 0.03 -0.02 0.05 5.0 0.10 312.0 14.0 941
32.00 SDRL1420I32 0.10 0.05 0.05 6.0 0.15 373.0 3.0 637
32.50 SDRL1420I32.5 0.05 0.00 0.05 1.0 0.05 84.0 17.0 139
33.00 SDRL1420I33 0.02 -0.03 0.05 2.0 0.05 113.0 20.0 191
33.50 SDRL1420I33.5 0.10 0.05 0.05 10.0 0.05 89.0 40.0 111
34.00 SDRL1420I34 0.03 0.00 0.05 10.0 0.05 92.0 3.0 657
34.50 SDRL1420I34.5 0.05 0.00 0.05 3.0 0.05 133.0 20.0 419
35.00 SDRL1420I35 0.03 -0.02 0.05 1.0 0.05 110.0 28.0 649
35.50 SDRL1420I35.5 0.04 -0.01 0.05 2089.0 0.05 138.0 2.0 299
36.00 SDRL1420I36 0.05 0.00 0.05 20.0 0.05 123.0 2.0 527
36.50 SDRL1420I36.5 0.03 -0.02 0.05 1.0 0.05 148.0 2.0 120
37.00 SDRL1420I37 0.03 0.00 0.05 50.0 0.05 132.0 1.0 2,089
37.50 SDRL1420I37.5 0.04 -0.01 0.05 14.0 0.05 201.0 20.0 3,896
38.00 SDRL1420I38 0.05 0.00 0.05 30.0 0.05 563.0 3.0 3,556
38.50 SDRL1420I38.5 0.01 0.00 0.05 5.0 0.05 521.0 6.0 1,093
39.00 SDRL1420I39 0.05 0.00 0.05 1.0 0.05 526.0 6.0 2,907
39.50 SDRL1420I39.5 0.03 -0.02 0.10 339.0 0.05 79.0 20.0 552
40.00 SDRL1420I40 0.02 -0.03 0.05 44.0 0.05 1429.0 2.0 3,443
40.50 SDRL1420I40.5 0.05 0.00 0.05 160.0 0.05 13.0 3.0 3
41.00 SDRL1420I41 0.05 0.00 0.05 4.0 0.05 76.0 4.0 163
41.50 SDRL1420I41.5 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
42.00 SDRL1420I42 0.15 0.10 0.05 153.0 0.05 100.0 22.0 117
42.50 SDRL1420I42.5 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
43.00 SDRL1420I43 0.03 -0.02 0.05 233.0 0.05 38.0 5.0 5
43.50 SDRL1420I43.5 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
44.00 SDRL1420I44 0.10 0.05 0.05 10.0 0.05 33.0 7.0 7
45.00 SDRL1420I45 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
46.00 SDRL1420I46 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
47.00 SDRL1420I47 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SDRL1420U25 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
26.00 SDRL1420U26 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
27.00 SDRL1420U27 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
28.00 SDRL1420U28 0.05 0.00 0.00 0.0 0.15 825.0 0.0 0
28.50 SDRL1420U28.5 0.05 0.00 0.05 488.0 0.30 2622.0 260.0 30
29.00 SDRL1420U29 0.25 0.20 0.20 1834.0 0.40 117.0 3156.0 371
29.50 SDRL1420U29.5 0.70 0.60 0.50 441.0 1.05 1955.0 495.0 247
30.00 SDRL1420U30 1.00 0.90 0.90 1657.0 1.10 62.0 54.0 1,169
30.50 SDRL1420U30.5 1.70 1.45 1.35 592.0 1.55 65.0 212.0 377
31.00 SDRL1420U31 2.07 1.42 1.85 513.0 2.25 1280.0 27.0 532
31.50 SDRL1420U31.5 2.05 1.00 2.35 605.0 3.00 1202.0 21.0 157
32.00 SDRL1420U32 1.75 0.35 2.85 742.0 3.40 95.0 2.0 293
32.50 SDRL1420U32.5 2.19 0.14 3.30 967.0 3.70 975.0 100.0 564
33.00 SDRL1420U33 4.33 1.63 3.80 875.0 4.50 1128.0 4.0 564
33.50 SDRL1420U33.5 2.80 -0.20 4.30 823.0 4.80 10.0 20.0 233
34.00 SDRL1420U34 5.20 1.78 4.80 1294.0 5.30 1197.0 23.0 473
34.50 SDRL1420U34.5 3.73 -0.20 5.30 1700.0 5.80 946.0 4.0 144
35.00 SDRL1420U35 6.07 1.55 5.80 1257.0 6.30 1178.0 26.0 1,409
35.50 SDRL1420U35.5 4.90 0.00 6.30 1738.0 6.70 1216.0 1.0 640
36.00 SDRL1420U36 7.30 1.62 6.80 2009.0 7.20 1136.0 76.0 1,652
36.50 SDRL1420U36.5 6.00 0.00 7.30 1589.0 7.90 1308.0 10.0 745
37.00 SDRL1420U37 8.15 1.42 7.80 1180.0 8.20 1104.0 70.0 900
37.50 SDRL1420U37.5 7.00 0.00 8.10 2138.0 9.10 526.0 2.0 46
38.00 SDRL1420U38 9.20 1.59 8.80 563.0 9.30 1126.0 53.0 459
38.50 SDRL1420U38.5 5.85 -1.85 9.10 1924.0 10.00 241.0 1.0 4
39.00 SDRL1420U39 8.64 0.00 9.60 2138.0 10.60 557.0 13.0 57
39.50 SDRL1420U39.5 3.50 -5.10 10.10 105.0 11.00 45.0 4.0 4
40.00 SDRL1420U40 9.53 0.00 10.60 2048.0 11.60 507.0 3.0 60
40.50 SDRL1420U40.5 9.60 0.00 11.10 129.0 12.10 43.0 0.0 0
41.00 SDRL1420U41 5.00 -5.00 11.60 112.0 12.30 40.0 1.0 1
41.50 SDRL1420U41.5 4.90 -5.60 12.10 129.0 13.10 55.0 10.0 10
42.00 SDRL1420U42 11.00 0.00 12.60 93.0 13.40 191.0 0.0 0
42.50 SDRL1420U42.5 11.50 0.00 13.10 93.0 13.90 191.0 0.0 0
43.00 SDRL1420U43 6.40 -5.70 13.60 1916.0 14.40 5.0 14.0 2
43.50 SDRL1420U43.5 12.50 0.00 14.10 93.0 14.90 191.0 0.0 0
44.00 SDRL1420U44 12.90 0.00 14.60 93.0 15.40 191.0 0.0 0
45.00 SDRL1420U45 13.90 0.00 15.60 76.0 16.70 68.0 0.0 0
46.00 SDRL1420U46 9.60 -5.50 16.60 79.0 17.70 92.0 1.0 1
47.00 SDRL1420U47 16.10 0.00 17.60 1414.0 18.70 138.0 0.0 0
Trading Center