$21.36 +0.57 (2.74%) Seadrill Limited - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 21.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.57 (2.74%)
Prev Close: 20.79
Open: 21.22
Bid: 21.35
Ask: 21.36
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428K12 8.50 0.00 8.80 726.0 9.80 246.0 0.0 0
13.00 SDRL1428K13 7.50 0.00 7.80 83.0 8.80 51.0 0.0 0
14.00 SDRL1422K14 6.60 0.00 6.80 1310.0 7.40 24.0 0.0 0
14.00 SDRL1428K14 6.50 0.00 6.80 89.0 7.80 51.0 0.0 0
14.50 SDRL1422K14.5 6.00 0.00 6.30 183.0 7.00 77.0 0.0 0
14.50 SDRL1428K14.5 6.00 0.00 6.30 89.0 7.30 51.0 0.0 0
15.00 SDRL1422K15 7.60 2.00 6.00 94.0 6.50 67.0 32.0 32
15.00 SDRL1428K15 5.50 0.00 5.80 89.0 6.80 51.0 0.0 0
15.50 SDRL1422K15.5 7.90 2.80 5.50 407.0 5.90 55.0 32.0 32
15.50 SDRL1428K15.5 5.00 0.00 5.30 156.0 6.30 80.0 0.0 0
16.00 SDRL1422K16 6.70 2.10 5.00 1130.0 5.40 103.0 76.0 76
16.00 SDRL1428K16 4.50 0.00 4.90 85.0 5.80 80.0 0.0 0
16.50 SDRL1422K16.5 4.10 0.00 4.50 412.0 4.90 71.0 0.0 0
16.50 SDRL1428K16.5 4.00 0.00 4.40 90.0 5.30 80.0 0.0 0
17.00 SDRL1422K17 5.50 1.90 4.00 856.0 4.40 96.0 9.0 9
17.00 SDRL1428K17 3.50 0.00 3.90 103.0 4.80 80.0 0.0 0
17.50 SDRL1422K17.5 3.10 0.00 3.50 904.0 3.90 1213.0 54.0 54
17.50 SDRL1428K17.5 3.10 0.00 3.40 97.0 4.30 80.0 0.0 0
18.00 SDRL1422K18 2.60 0.00 3.00 433.0 3.40 85.0 0.0 0
18.00 SDRL1428K18 2.60 0.00 2.90 91.0 3.80 80.0 0.0 0
18.50 SDRL1422K18.5 2.10 0.00 2.25 34.0 2.90 164.0 0.0 0
18.50 SDRL1428K18.5 2.15 0.00 2.40 96.0 3.30 76.0 0.0 0
19.00 SDRL1422K19 1.60 0.00 2.05 372.0 2.40 91.0 0.0 0
19.00 SDRL1428K19 1.65 0.00 2.00 145.0 2.80 95.0 0.0 0
19.50 SDRL1422K19.5 1.69 0.18 1.65 820.0 1.90 111.0 4.0 8
19.50 SDRL1428K19.5 1.30 0.00 1.60 751.0 2.25 460.0 0.0 0
20.00 SDRL1422K20 1.10 0.02 1.05 1895.0 1.40 153.0 27.0 227
20.00 SDRL1428K20 1.48 0.48 1.15 1423.0 1.65 770.0 10.0 87
20.50 SDRL1422K20.5 0.90 0.44 0.80 59.0 0.90 132.0 107.0 175
20.50 SDRL1428K20.5 1.15 0.16 0.85 924.0 1.20 146.0 10.0 21
21.00 SDRL1422K21 0.39 0.24 0.30 44.0 0.40 69.0 348.0 1,491
21.00 SDRL1428K21 0.71 0.21 0.60 695.0 0.80 1.0 166.0 612
21.50 SDRL1422K21.5 0.05 -0.05 0.05 3.0 0.05 979.0 506.0 1,269
21.50 SDRL1428K21.5 0.40 0.15 0.30 1145.0 0.55 99.0 257.0 1,273
22.00 SDRL1422K22 0.02 -0.03 0.05 20.0 0.05 888.0 21.0 1,679
22.00 SDRL1428K22 0.21 0.00 0.15 1125.0 0.35 158.0 160.0 604
22.50 SDRL1422K22.5 0.05 0.00 0.05 1.0 0.05 907.0 40.0 1,156
22.50 SDRL1428K22.5 0.14 0.09 0.05 1451.0 0.15 69.0 36.0 182
23.00 SDRL1422K23 0.03 -0.02 0.05 10.0 0.05 1137.0 2.0 2,322
23.00 SDRL1428K23 0.13 0.08 0.05 28.0 0.15 664.0 52.0 346
23.50 SDRL1422K23.5 0.05 -0.05 0.05 20.0 0.05 1062.0 20.0 304
23.50 SDRL1428K23.5 0.10 -0.10 0.05 331.0 0.25 1070.0 22.0 97
24.00 SDRL1422K24 0.05 -0.10 0.05 7.0 0.05 907.0 7.0 753
24.00 SDRL1428K24 0.05 -0.10 0.05 1.0 0.20 962.0 5.0 180
24.50 SDRL1422K24.5 0.05 -0.10 0.05 3.0 0.05 1070.0 13.0 194
24.50 SDRL1428K24.5 0.08 -0.12 0.10 20.0 0.25 870.0 10.0 149
25.00 SDRL1422K25 0.05 0.00 0.05 3.0 0.05 767.0 5.0 2,533
25.00 SDRL1428K25 0.25 0.05 0.05 84.0 0.20 772.0 12.0 187
25.50 SDRL1422K25.5 0.05 0.00 0.05 59.0 0.05 859.0 4.0 196
25.50 SDRL1428K25.5 0.10 -0.10 0.05 40.0 0.20 769.0 3.0 89
26.00 SDRL1422K26 0.05 0.00 0.05 29.0 0.05 687.0 5.0 2,408
26.00 SDRL1428K26 0.35 0.25 0.05 38.0 0.05 51.0 12.0 68
26.50 SDRL1422K26.5 0.18 0.13 0.05 35.0 0.05 148.0 12.0 40
26.50 SDRL1428K26.5 0.10 -0.10 0.05 67.0 0.25 175.0 2.0 9
27.00 SDRL1422K27 0.03 -0.02 0.05 2.0 0.05 804.0 60.0 3,122
27.00 SDRL1428K27 0.13 -0.07 0.05 52.0 0.25 180.0 3.0 29
27.50 SDRL1422K27.5 0.05 0.00 0.05 54.0 0.05 163.0 1.0 16
27.50 SDRL1428K27.5 0.40 0.10 0.05 39.0 0.25 48.0 2.0 2
28.00 SDRL1422K28 0.05 0.00 0.05 10.0 0.05 747.0 1.0 1,960
28.00 SDRL1428K28 0.28 0.08 0.05 20.0 0.25 180.0 1.0 44
28.50 SDRL1422K28.5 0.10 0.05 0.05 21.0 0.05 118.0 40.0 50
28.50 SDRL1428K28.5 0.05 -0.15 0.05 53.0 0.20 89.0 9.0 11
29.00 SDRL1422K29 0.05 0.00 0.05 1.0 0.05 803.0 1.0 322
29.00 SDRL1428K29 0.25 0.00 0.05 55.0 0.15 155.0 0.0 0
29.50 SDRL1422K29.5 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
29.50 SDRL1428K29.5 0.20 0.00 0.05 70.0 0.15 156.0 0.0 0
30.00 SDRL1422K30 0.05 0.00 0.05 5.0 0.05 731.0 3.0 2,228
30.00 SDRL1428K30 0.06 -0.09 0.05 41.0 0.10 85.0 1.0 1
30.50 SDRL1422K30.5 0.05 0.00 0.05 10.0 0.05 22.0 0.0 0
30.50 SDRL1428K30.5 0.15 0.00 0.05 10.0 0.05 70.0 0.0 0
31.00 SDRL1422K31 0.05 0.00 0.05 9.0 0.05 840.0 3.0 1,189
31.00 SDRL1428K31 0.10 0.00 0.05 10.0 0.05 70.0 0.0 0
31.50 SDRL1422K31.5 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
31.50 SDRL1428K31.5 0.10 0.00 0.05 10.0 0.05 70.0 0.0 0
32.00 SDRL1422K32 0.04 -0.01 0.05 440.0 0.05 859.0 4.0 110
32.00 SDRL1428K32 0.05 0.00 0.05 336.0 0.05 64.0 0.0 0
32.50 SDRL1422K32.5 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
32.50 SDRL1428K32.5 0.05 0.00 0.05 57.0 0.05 69.0 0.0 0
33.00 SDRL1422K33 0.03 -0.02 0.05 822.0 0.05 122.0 2.0 82
33.00 SDRL1428K33 0.05 0.00 0.05 59.0 0.05 69.0 0.0 0
33.50 SDRL1428K33.5 0.05 0.00 0.05 26.0 0.05 69.0 0.0 0
34.00 SDRL1422K34 0.05 0.00 0.05 1103.0 0.05 40.0 0.0 0
34.00 SDRL1428K34 0.05 0.00 0.05 26.0 0.05 69.0 0.0 0
34.50 SDRL1428K34.5 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
35.00 SDRL1422K35 0.05 0.00 0.05 67.0 0.05 188.0 2.0 2
35.00 SDRL1428K35 0.10 0.00 0.00 0.0 0.05 34.0 0.0 0
36.00 SDRL1422K36 0.10 0.00 0.05 1069.0 0.05 79.0 0.0 0
37.00 SDRL1422K37 0.10 0.00 0.00 0.0 0.05 79.0 0.0 0
38.00 SDRL1422K38 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
39.00 SDRL1422K39 0.05 0.00 0.00 0.0 0.05 99.0 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 88.0 0.0 0
13.00 SDRL1428W13 0.10 0.00 0.00 0.0 0.05 84.0 0.0 0
14.00 SDRL1422W14 0.05 0.00 0.00 0.0 0.05 125.0 0.0 0
14.00 SDRL1428W14 0.15 0.00 0.00 0.0 0.10 137.0 0.0 0
14.50 SDRL1422W14.5 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
14.50 SDRL1428W14.5 0.15 0.00 0.00 0.0 0.10 127.0 0.0 0
15.00 SDRL1422W15 0.15 0.10 0.05 1315.0 0.05 131.0 2.0 2
15.00 SDRL1428W15 0.05 0.00 0.05 10.0 0.15 216.0 0.0 0
15.50 SDRL1422W15.5 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
15.50 SDRL1428W15.5 0.20 0.00 0.00 0.0 0.20 292.0 0.0 0
16.00 SDRL1422W16 0.05 0.00 0.05 20.0 0.05 90.0 0.0 0
16.00 SDRL1428W16 0.15 0.00 0.05 545.0 0.15 292.0 0.0 0
16.50 SDRL1422W16.5 0.15 0.00 0.05 1050.0 0.05 90.0 0.0 0
16.50 SDRL1428W16.5 0.15 0.00 0.05 95.0 0.15 191.0 0.0 0
17.00 SDRL1422W17 0.10 -0.15 0.05 1282.0 0.05 114.0 5.0 5
17.00 SDRL1428W17 0.15 0.00 0.05 579.0 0.05 139.0 0.0 0
17.50 SDRL1422W17.5 0.25 0.00 0.05 11.0 0.05 90.0 0.0 0
17.50 SDRL1428W17.5 0.20 0.00 0.05 10.0 0.05 1.0 0.0 0
18.00 SDRL1422W18 0.10 -0.05 0.05 20.0 0.05 355.0 10500.0 524
18.00 SDRL1428W18 0.14 -0.11 0.05 809.0 0.10 340.0 1.0 1
18.50 SDRL1422W18.5 0.05 -0.10 0.05 10.0 0.05 287.0 15.0 51
18.50 SDRL1428W18.5 0.30 0.25 0.05 714.0 0.10 1.0 1.0 1
19.00 SDRL1422W19 0.05 0.00 0.05 1.0 0.05 398.0 1.0 201
19.00 SDRL1428W19 0.10 0.05 0.05 63.0 0.10 1.0 1.0 14
19.50 SDRL1422W19.5 0.25 0.20 0.05 20.0 0.05 90.0 4.0 1,165
19.50 SDRL1428W19.5 0.15 -0.05 0.05 1213.0 0.15 627.0 66.0 56
20.00 SDRL1422W20 0.05 0.00 0.05 10.0 0.05 415.0 10.0 1,074
20.00 SDRL1428W20 0.15 -0.19 0.10 1194.0 0.25 897.0 592.0 1,713
20.50 SDRL1422W20.5 0.06 -0.09 0.05 4.0 0.05 592.0 19.0 1,099
20.50 SDRL1428W20.5 0.30 -0.20 0.20 92.0 0.35 47.0 241.0 301
21.00 SDRL1422W21 0.05 -0.35 0.05 1.0 0.05 489.0 35.0 3,682
21.00 SDRL1428W21 0.54 -0.20 0.35 836.0 0.50 443.0 131.0 277
21.50 SDRL1422W21.5 0.30 -0.33 0.10 81.0 0.45 1836.0 80.0 343
21.50 SDRL1428W21.5 0.60 -0.25 0.55 199.0 0.75 348.0 51.0 163
22.00 SDRL1422W22 0.81 -0.44 0.65 125.0 0.85 1686.0 76.0 1,916
22.00 SDRL1428W22 1.08 -0.06 0.85 235.0 1.25 1128.0 15.0 167
22.50 SDRL1422W22.5 1.45 -0.14 1.10 20.0 1.40 1654.0 28.0 763
22.50 SDRL1428W22.5 1.65 0.15 1.20 242.0 1.65 562.0 2.0 85
23.00 SDRL1422W23 1.80 -0.40 1.55 368.0 1.90 1361.0 89.0 1,781
23.00 SDRL1428W23 1.87 0.17 1.65 73.0 2.10 561.0 17.0 66
23.50 SDRL1422W23.5 2.28 -0.27 2.05 64.0 2.45 279.0 1.0 24
23.50 SDRL1428W23.5 2.47 0.37 1.85 83.0 2.65 73.0 3.0 3
24.00 SDRL1422W24 2.63 -0.57 2.60 37.0 2.95 943.0 16.0 596
24.00 SDRL1428W24 3.02 0.47 2.30 82.0 3.20 75.0 1.0 5
24.50 SDRL1422W24.5 3.98 0.48 3.00 78.0 3.50 1195.0 1.0 37
24.50 SDRL1428W24.5 1.55 -1.85 2.20 31.0 3.70 155.0 10.0 11
25.00 SDRL1422W25 4.10 0.00 3.60 375.0 4.00 1590.0 2.0 231
25.00 SDRL1428W25 4.47 0.97 3.20 422.0 4.20 65.0 1.0 17
25.50 SDRL1422W25.5 3.65 -0.85 4.10 20.0 4.50 464.0 1.0 1
25.50 SDRL1428W25.5 2.93 -0.57 3.90 86.0 4.70 22.0 1.0 10
26.00 SDRL1422W26 4.54 -0.46 4.50 919.0 5.00 1521.0 8.0 234
26.00 SDRL1428W26 4.60 0.10 4.20 206.0 5.20 71.0 2.0 20
26.50 SDRL1422W26.5 5.50 0.00 5.00 124.0 5.50 354.0 0.0 0
26.50 SDRL1428W26.5 5.00 0.00 4.60 46.0 5.70 1.0 0.0 0
27.00 SDRL1422W27 5.69 -0.31 5.50 872.0 6.00 1558.0 3.0 677
27.00 SDRL1428W27 6.55 1.05 5.40 123.0 6.20 22.0 3.0 7
27.50 SDRL1422W27.5 6.50 0.00 6.00 66.0 6.50 364.0 0.0 0
27.50 SDRL1428W27.5 4.02 -1.68 5.40 23.0 7.20 11.0 4.0 4
28.00 SDRL1422W28 6.90 -0.05 6.60 861.0 6.90 1200.0 11.0 437
28.00 SDRL1428W28 6.70 0.20 6.40 710.0 7.20 130.0 1.0 109
28.50 SDRL1422W28.5 4.49 -3.01 7.00 78.0 7.60 36.0 6.0 6
28.50 SDRL1428W28.5 4.98 -2.02 6.70 380.0 7.70 46.0 18.0 97
29.00 SDRL1422W29 7.70 -0.30 7.60 35.0 8.00 75.0 3.0 11
29.00 SDRL1428W29 7.30 0.00 6.50 20.0 8.80 20.0 0.0 0
29.50 SDRL1422W29.5 8.50 0.00 8.00 55.0 8.90 21.0 0.0 0
29.50 SDRL1428W29.5 7.80 0.00 7.10 20.0 9.30 20.0 0.0 0
30.00 SDRL1422W30 8.40 -0.60 8.60 60.0 9.00 71.0 5.0 12
30.00 SDRL1428W30 8.50 0.00 8.30 274.0 9.20 25.0 1.0 171
30.50 SDRL1422W30.5 9.50 0.00 8.60 20.0 10.00 20.0 0.0 0
30.50 SDRL1428W30.5 8.70 0.00 8.50 20.0 10.10 10.0 0.0 0
31.00 SDRL1422W31 9.70 -0.30 9.50 55.0 10.30 30.0 5.0 10
31.00 SDRL1428W31 9.20 0.00 9.00 10.0 10.90 1.0 0.0 0
31.50 SDRL1422W31.5 10.50 0.00 10.00 20.0 10.80 20.0 0.0 0
31.50 SDRL1428W31.5 9.70 0.00 9.50 20.0 11.10 10.0 0.0 0
32.00 SDRL1422W32 11.00 0.00 10.50 103.0 11.80 21.0 1.0 8
32.00 SDRL1428W32 10.20 0.00 9.70 6.0 11.50 6.0 0.0 0
32.50 SDRL1422W32.5 11.50 0.00 11.10 20.0 11.50 20.0 0.0 0
32.50 SDRL1428W32.5 10.70 0.00 10.50 11.0 12.00 6.0 0.0 0
33.00 SDRL1422W33 11.73 -0.27 11.60 70.0 12.00 70.0 8.0 10
33.00 SDRL1428W33 11.20 0.00 10.40 1.0 13.10 1.0 0.0 0
33.50 SDRL1428W33.5 11.90 0.00 11.50 10.0 14.00 11.0 0.0 0
34.00 SDRL1422W34 12.70 -0.30 12.60 62.0 13.00 71.0 5.0 5
34.00 SDRL1428W34 10.84 -1.56 12.10 20.0 13.50 10.0 5.0 5
34.50 SDRL1428W34.5 12.90 0.00 11.50 10.0 14.90 10.0 0.0 0
35.00 SDRL1422W35 11.20 -2.80 13.60 60.0 14.00 65.0 3.0 3
35.00 SDRL1428W35 13.40 0.00 13.10 260.0 14.90 65.0 0.0 0
36.00 SDRL1422W36 14.70 -0.30 14.60 75.0 15.00 65.0 5.0 5
37.00 SDRL1422W37 15.90 0.00 15.60 30.0 16.00 50.0 0.0 0
38.00 SDRL1422W38 16.90 0.00 16.60 30.0 17.00 50.0 0.0 0
39.00 SDRL1422W39 16.10 -1.90 17.60 72.0 18.00 41.0 5.0 0