$21.15 +0.36 (1.73%) Seadrill Limited - NYSE

Nov. 21, 2014 | 01:36 PM
Last Trade: 21.15
Trade Time: Nov 21 01:36 PM Eastern Daylight Time
Change: +0.36 (1.73%)
Prev Close: 20.79
Open: 21.22
Bid: 21.15
Ask: 21.16
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428K12 8.50 0.00 8.80 589.0 9.80 224.0 0.0 0
13.00 SDRL1428K13 7.50 0.00 7.80 75.0 8.80 55.0 0.0 0
14.00 SDRL1422K14 6.60 0.00 6.80 1235.0 7.40 671.0 0.0 0
14.00 SDRL1428K14 6.50 0.00 6.80 64.0 7.80 55.0 0.0 0
14.50 SDRL1422K14.5 6.00 0.00 6.30 108.0 6.90 120.0 0.0 0
14.50 SDRL1428K14.5 6.00 0.00 6.30 64.0 7.30 54.0 0.0 0
15.00 SDRL1422K15 7.60 2.00 6.00 69.0 6.40 88.0 32.0 32
15.00 SDRL1428K15 5.50 0.00 5.80 63.0 6.80 55.0 0.0 0
15.50 SDRL1422K15.5 7.90 2.80 5.40 88.0 5.90 389.0 32.0 32
15.50 SDRL1428K15.5 5.00 0.00 5.30 94.0 6.30 83.0 0.0 0
16.00 SDRL1422K16 6.70 2.10 5.00 264.0 5.40 831.0 76.0 76
16.00 SDRL1428K16 4.50 0.00 4.90 58.0 5.80 84.0 0.0 0
16.50 SDRL1422K16.5 4.10 0.00 4.40 83.0 4.90 444.0 0.0 0
16.50 SDRL1428K16.5 4.00 0.00 4.40 61.0 5.30 84.0 0.0 0
17.00 SDRL1422K17 5.50 1.90 4.00 238.0 4.40 765.0 9.0 9
17.00 SDRL1428K17 3.50 0.00 3.90 62.0 4.80 84.0 0.0 0
17.50 SDRL1422K17.5 3.10 0.00 3.50 1021.0 3.90 1728.0 54.0 54
17.50 SDRL1428K17.5 3.10 0.00 3.40 58.0 4.30 84.0 0.0 0
18.00 SDRL1422K18 2.60 0.00 3.00 631.0 3.40 930.0 0.0 0
18.00 SDRL1428K18 2.60 0.00 2.90 85.0 3.80 82.0 0.0 0
18.50 SDRL1422K18.5 2.10 0.00 2.45 43.0 2.85 360.0 0.0 0
18.50 SDRL1428K18.5 2.15 0.00 2.40 66.0 3.30 78.0 0.0 0
19.00 SDRL1422K19 1.60 0.00 2.05 65.0 2.35 792.0 0.0 0
19.00 SDRL1428K19 1.65 0.00 2.00 97.0 2.80 179.0 0.0 0
19.50 SDRL1422K19.5 1.51 0.00 1.55 95.0 1.90 1449.0 3.0 8
19.50 SDRL1428K19.5 1.30 0.00 1.65 118.0 2.25 465.0 0.0 0
20.00 SDRL1422K20 1.40 0.32 1.05 195.0 1.35 1950.0 19.0 227
20.00 SDRL1428K20 1.48 0.48 1.20 816.0 1.65 1276.0 10.0 87
20.50 SDRL1422K20.5 0.73 0.27 0.55 506.0 0.90 2158.0 104.0 175
20.50 SDRL1428K20.5 1.15 0.16 0.85 364.0 1.15 981.0 10.0 21
21.00 SDRL1422K21 0.30 0.15 0.10 460.0 0.30 2352.0 167.0 1,491
21.00 SDRL1428K21 0.75 0.25 0.55 494.0 0.70 200.0 96.0 612
21.50 SDRL1422K21.5 0.05 -0.05 0.05 3.0 0.15 4167.0 496.0 1,269
21.50 SDRL1428K21.5 0.40 0.15 0.30 908.0 0.45 487.0 126.0 1,273
22.00 SDRL1422K22 0.05 0.00 0.05 20.0 0.10 2380.0 20.0 1,679
22.00 SDRL1428K22 0.25 0.04 0.15 717.0 0.25 90.0 87.0 604
22.50 SDRL1422K22.5 0.05 0.00 0.05 1.0 0.05 584.0 40.0 1,156
22.50 SDRL1428K22.5 0.14 0.09 0.05 40.0 0.15 2.0 36.0 182
23.00 SDRL1422K23 0.03 -0.02 0.05 10.0 0.05 930.0 2.0 2,322
23.00 SDRL1428K23 0.05 0.00 0.05 50.0 0.15 834.0 46.0 346
23.50 SDRL1422K23.5 0.05 -0.05 0.05 20.0 0.05 934.0 20.0 304
23.50 SDRL1428K23.5 0.10 -0.10 0.05 331.0 0.25 1187.0 22.0 97
24.00 SDRL1422K24 0.05 -0.10 0.05 7.0 0.05 880.0 7.0 753
24.00 SDRL1428K24 0.05 -0.10 0.05 1.0 0.20 1180.0 5.0 180
24.50 SDRL1422K24.5 0.05 -0.10 0.05 3.0 0.05 1101.0 13.0 194
24.50 SDRL1428K24.5 0.08 -0.12 0.10 20.0 0.25 980.0 10.0 149
25.00 SDRL1422K25 0.05 0.00 0.05 3.0 0.05 742.0 5.0 2,533
25.00 SDRL1428K25 0.25 0.05 0.05 84.0 0.20 871.0 12.0 187
25.50 SDRL1422K25.5 0.05 0.00 0.05 59.0 0.05 872.0 4.0 196
25.50 SDRL1428K25.5 0.10 -0.10 0.05 40.0 0.20 979.0 3.0 89
26.00 SDRL1422K26 0.05 0.00 0.05 29.0 0.05 716.0 5.0 2,408
26.00 SDRL1428K26 0.35 0.25 0.05 38.0 0.05 82.0 12.0 68
26.50 SDRL1422K26.5 0.18 0.13 0.05 35.0 0.05 213.0 12.0 40
26.50 SDRL1428K26.5 0.10 -0.10 0.05 67.0 0.25 225.0 2.0 9
27.00 SDRL1422K27 0.03 -0.02 0.05 2.0 0.05 968.0 60.0 3,122
27.00 SDRL1428K27 0.13 -0.07 0.05 52.0 0.25 224.0 3.0 29
27.50 SDRL1422K27.5 0.05 0.00 0.05 54.0 0.05 251.0 1.0 16
27.50 SDRL1428K27.5 0.40 0.10 0.05 39.0 0.25 90.0 2.0 2
28.00 SDRL1422K28 0.05 0.00 0.05 10.0 0.05 805.0 1.0 1,960
28.00 SDRL1428K28 0.28 0.08 0.05 20.0 0.25 190.0 1.0 44
28.50 SDRL1422K28.5 0.10 0.05 0.05 21.0 0.05 162.0 40.0 50
28.50 SDRL1428K28.5 0.05 -0.15 0.05 53.0 0.20 92.0 9.0 11
29.00 SDRL1422K29 0.05 0.00 0.05 1.0 0.05 835.0 1.0 322
29.00 SDRL1428K29 0.25 0.00 0.05 55.0 0.15 33.0 0.0 0
29.50 SDRL1422K29.5 0.05 0.00 0.05 10.0 0.05 99.0 0.0 0
29.50 SDRL1428K29.5 0.20 0.00 0.05 70.0 0.15 196.0 0.0 0
30.00 SDRL1422K30 0.05 0.00 0.05 5.0 0.05 1021.0 3.0 2,228
30.00 SDRL1428K30 0.06 -0.09 0.05 41.0 0.10 129.0 1.0 1
30.50 SDRL1422K30.5 0.05 0.00 0.05 10.0 0.05 99.0 0.0 0
30.50 SDRL1428K30.5 0.15 0.00 0.05 10.0 0.10 133.0 0.0 0
31.00 SDRL1422K31 0.05 0.00 0.05 9.0 0.05 930.0 3.0 1,189
31.00 SDRL1428K31 0.10 0.00 0.05 10.0 0.05 73.0 0.0 0
31.50 SDRL1422K31.5 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
31.50 SDRL1428K31.5 0.10 0.00 0.05 10.0 0.05 73.0 0.0 0
32.00 SDRL1422K32 0.04 -0.01 0.05 440.0 0.05 863.0 4.0 110
32.00 SDRL1428K32 0.05 0.00 0.05 336.0 0.05 68.0 0.0 0
32.50 SDRL1422K32.5 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
32.50 SDRL1428K32.5 0.05 0.00 0.05 57.0 0.05 72.0 0.0 0
33.00 SDRL1422K33 0.03 -0.02 0.05 822.0 0.05 155.0 2.0 82
33.00 SDRL1428K33 0.05 0.00 0.05 59.0 0.05 72.0 0.0 0
33.50 SDRL1428K33.5 0.05 0.00 0.05 26.0 0.05 72.0 0.0 0
34.00 SDRL1422K34 0.05 0.00 0.05 1103.0 0.05 99.0 0.0 0
34.00 SDRL1428K34 0.05 0.00 0.05 26.0 0.05 72.0 0.0 0
34.50 SDRL1428K34.5 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
35.00 SDRL1422K35 0.05 0.00 0.05 67.0 0.05 234.0 2.0 2
35.00 SDRL1428K35 0.10 0.00 0.00 0.0 0.05 51.0 0.0 0
36.00 SDRL1422K36 0.10 0.00 0.05 1069.0 0.05 99.0 0.0 0
37.00 SDRL1422K37 0.10 0.00 0.00 0.0 0.05 99.0 0.0 0
38.00 SDRL1422K38 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
39.00 SDRL1422K39 0.05 0.00 0.00 0.0 0.05 134.0 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 69.0 0.0 0
13.00 SDRL1428W13 0.10 0.00 0.00 0.0 0.05 63.0 0.0 0
14.00 SDRL1422W14 0.05 0.00 0.00 0.0 0.05 287.0 0.0 0
14.00 SDRL1428W14 0.15 0.00 0.00 0.0 0.10 140.0 0.0 0
14.50 SDRL1422W14.5 0.05 0.00 0.00 0.0 0.05 166.0 0.0 0
14.50 SDRL1428W14.5 0.15 0.00 0.00 0.0 0.15 278.0 0.0 0
15.00 SDRL1422W15 0.15 0.10 0.05 1315.0 0.05 150.0 2.0 2
15.00 SDRL1428W15 0.05 0.00 0.05 10.0 0.15 325.0 0.0 0
15.50 SDRL1422W15.5 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
15.50 SDRL1428W15.5 0.20 0.00 0.00 0.0 0.20 300.0 0.0 0
16.00 SDRL1422W16 0.05 0.00 0.05 20.0 0.05 150.0 0.0 0
16.00 SDRL1428W16 0.15 0.00 0.05 545.0 0.15 328.0 0.0 0
16.50 SDRL1422W16.5 0.15 0.00 0.05 1050.0 0.05 150.0 0.0 0
16.50 SDRL1428W16.5 0.15 0.00 0.05 95.0 0.15 307.0 0.0 0
17.00 SDRL1422W17 0.10 -0.15 0.05 1282.0 0.05 287.0 5.0 5
17.00 SDRL1428W17 0.15 0.00 0.05 579.0 0.05 30.0 0.0 0
17.50 SDRL1422W17.5 0.25 0.00 0.05 11.0 0.05 149.0 0.0 0
17.50 SDRL1428W17.5 0.20 0.00 0.05 10.0 0.20 722.0 0.0 0
18.00 SDRL1422W18 0.10 -0.05 0.05 20.0 0.05 723.0 10500.0 524
18.00 SDRL1428W18 0.14 -0.11 0.05 809.0 0.10 313.0 1.0 1
18.50 SDRL1422W18.5 0.05 -0.10 0.05 10.0 0.05 29.0 15.0 51
18.50 SDRL1428W18.5 0.30 0.25 0.05 714.0 0.25 836.0 1.0 1
19.00 SDRL1422W19 0.05 0.00 0.05 1.0 0.15 2572.0 1.0 201
19.00 SDRL1428W19 0.10 0.05 0.05 321.0 0.15 643.0 1.0 14
19.50 SDRL1422W19.5 0.25 0.20 0.05 20.0 0.10 2073.0 4.0 1,165
19.50 SDRL1428W19.5 0.15 -0.05 0.10 395.0 0.25 1475.0 66.0 56
20.00 SDRL1422W20 0.05 0.00 0.05 10.0 0.05 781.0 10.0 1,074
20.00 SDRL1428W20 0.20 -0.14 0.20 25.0 0.25 36.0 69.0 1,713
20.50 SDRL1422W20.5 0.05 -0.10 0.05 4.0 0.10 2784.0 14.0 1,099
20.50 SDRL1428W20.5 0.30 -0.20 0.25 646.0 0.40 475.0 241.0 301
21.00 SDRL1422W21 0.05 -0.35 0.05 1.0 0.10 1325.0 35.0 3,682
21.00 SDRL1428W21 0.45 -0.29 0.35 1134.0 0.55 363.0 111.0 277
21.50 SDRL1422W21.5 0.30 -0.33 0.20 1789.0 0.45 221.0 72.0 343
21.50 SDRL1428W21.5 0.70 -0.15 0.60 1464.0 0.85 236.0 40.0 163
22.00 SDRL1422W22 0.80 -0.45 0.65 1928.0 0.95 1148.0 40.0 1,916
22.00 SDRL1428W22 0.86 -0.28 0.90 1177.0 1.20 450.0 10.0 167
22.50 SDRL1422W22.5 1.00 -0.59 1.15 1992.0 1.45 162.0 12.0 763
22.50 SDRL1428W22.5 1.65 0.15 1.25 1067.0 1.60 188.0 2.0 85
23.00 SDRL1422W23 1.85 -0.35 1.65 1861.0 1.95 1012.0 43.0 1,781
23.00 SDRL1428W23 1.70 0.00 1.75 157.0 2.10 75.0 11.0 66
23.50 SDRL1422W23.5 2.28 -0.27 2.15 1305.0 2.45 733.0 1.0 24
23.50 SDRL1428W23.5 2.47 0.37 1.85 112.0 2.75 78.0 3.0 3
24.00 SDRL1422W24 2.63 -0.57 2.65 2011.0 2.95 160.0 6.0 596
24.00 SDRL1428W24 3.02 0.47 2.30 92.0 3.20 69.0 1.0 5
24.50 SDRL1422W24.5 3.98 0.48 3.10 1443.0 3.50 492.0 1.0 37
24.50 SDRL1428W24.5 1.55 -1.85 2.40 201.0 4.00 22.0 10.0 11
25.00 SDRL1422W25 4.10 0.00 3.60 1981.0 4.00 670.0 2.0 231
25.00 SDRL1428W25 4.47 0.97 3.20 450.0 4.20 75.0 1.0 17
25.50 SDRL1422W25.5 3.65 -0.85 4.10 425.0 4.50 263.0 1.0 1
25.50 SDRL1428W25.5 2.93 -0.57 3.90 46.0 4.70 74.0 1.0 10
26.00 SDRL1422W26 4.54 -0.46 4.60 1982.0 5.00 693.0 8.0 234
26.00 SDRL1428W26 4.60 0.10 4.20 279.0 5.20 73.0 2.0 20
26.50 SDRL1422W26.5 5.50 0.00 5.10 439.0 5.50 125.0 0.0 0
26.50 SDRL1428W26.5 5.00 0.00 5.00 46.0 5.70 104.0 0.0 0
27.00 SDRL1422W27 5.69 -0.31 5.60 1980.0 6.00 774.0 3.0 677
27.00 SDRL1428W27 6.55 1.05 5.50 46.0 6.20 76.0 3.0 7
27.50 SDRL1422W27.5 6.50 0.00 6.10 448.0 6.50 148.0 0.0 0
27.50 SDRL1428W27.5 4.02 -1.68 5.40 10.0 7.00 22.0 4.0 4
28.00 SDRL1422W28 6.80 -0.15 6.60 1858.0 7.00 577.0 10.0 437
28.00 SDRL1428W28 6.70 0.20 6.40 214.0 7.10 63.0 1.0 109
28.50 SDRL1422W28.5 4.49 -3.01 7.10 162.0 7.50 77.0 6.0 6
28.50 SDRL1428W28.5 4.98 -2.02 6.70 381.0 7.80 50.0 18.0 97
29.00 SDRL1422W29 7.70 -0.30 7.60 474.0 8.00 77.0 3.0 11
29.00 SDRL1428W29 7.30 0.00 7.00 54.0 8.80 10.0 0.0 0
29.50 SDRL1422W29.5 8.50 0.00 8.10 105.0 8.50 60.0 0.0 0
29.50 SDRL1428W29.5 7.80 0.00 7.50 56.0 9.30 10.0 0.0 0
30.00 SDRL1422W30 8.40 -0.60 8.60 427.0 9.00 81.0 5.0 12
30.00 SDRL1428W30 8.50 0.00 8.50 335.0 9.20 40.0 1.0 171
30.50 SDRL1422W30.5 9.50 0.00 9.10 75.0 9.50 50.0 0.0 0
30.50 SDRL1428W30.5 8.70 0.00 8.40 11.0 10.30 10.0 0.0 0
31.00 SDRL1422W31 9.70 -0.30 9.60 178.0 10.00 125.0 5.0 10
31.00 SDRL1428W31 9.20 0.00 8.90 20.0 10.80 10.0 0.0 0
31.50 SDRL1422W31.5 10.50 0.00 10.10 105.0 10.50 60.0 0.0 0
31.50 SDRL1428W31.5 9.70 0.00 9.40 20.0 11.20 6.0 0.0 0
32.00 SDRL1422W32 11.00 0.00 10.60 400.0 11.00 71.0 1.0 8
32.00 SDRL1428W32 10.20 0.00 10.00 10.0 11.70 6.0 0.0 0
32.50 SDRL1422W32.5 11.50 0.00 11.10 105.0 11.50 60.0 0.0 0
32.50 SDRL1428W32.5 10.70 0.00 10.50 10.0 12.30 10.0 0.0 0
33.00 SDRL1422W33 11.73 -0.27 11.60 401.0 12.00 67.0 8.0 10
33.00 SDRL1428W33 11.20 0.00 11.00 20.0 12.70 10.0 0.0 0
33.50 SDRL1428W33.5 11.90 0.00 11.50 20.0 13.20 6.0 0.0 0
34.00 SDRL1422W34 12.70 -0.30 12.60 144.0 13.00 77.0 5.0 5
34.00 SDRL1428W34 10.84 -1.56 12.00 10.0 13.70 10.0 5.0 5
34.50 SDRL1428W34.5 12.90 0.00 12.60 10.0 14.20 10.0 0.0 0
35.00 SDRL1422W35 11.20 -2.80 13.60 144.0 14.00 75.0 3.0 3
35.00 SDRL1428W35 13.40 0.00 13.00 330.0 14.50 45.0 0.0 0
36.00 SDRL1422W36 12.00 -3.00 14.60 144.0 15.00 77.0 5.0 5
37.00 SDRL1422W37 15.90 0.00 15.60 105.0 16.00 60.0 0.0 0
38.00 SDRL1422W38 16.90 0.00 16.60 105.0 17.00 60.0 0.0 0
39.00 SDRL1422W39 16.10 -1.90 17.60 446.0 18.00 60.0 5.0 0