$20.60 -0.15 (-0.70%) Seadrill Limited - NYSE

Nov. 25, 2014 | 02:20 PM
Last Trade: 20.60
Trade Time: Nov 25 02:20 PM Eastern Daylight Time
Change: -0.15 (-0.70%)
Prev Close: 20.74
Open: 20.92
Bid: 20.61
Ask: 20.62
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428K12 8.40 0.00 8.10 219.0 9.20 140.0 0.0 0
13.00 SDRL1428K13 7.20 0.00 6.80 16.0 8.40 6.0 0.0 0
14.00 SDRL1428K14 6.50 0.00 6.10 115.0 6.90 81.0 0.0 0
14.50 SDRL1428K14.5 6.00 0.00 5.60 115.0 6.60 6.0 0.0 0
15.00 SDRL1428K15 5.10 0.00 4.90 21.0 6.70 21.0 0.0 0
15.50 SDRL1428K15.5 5.00 0.00 4.60 115.0 6.20 55.0 0.0 0
16.00 SDRL1428K16 4.10 0.00 3.70 39.0 5.80 39.0 0.0 0
16.50 SDRL1428K16.5 3.60 0.00 3.20 39.0 5.40 39.0 0.0 0
17.00 SDRL1428K17 3.50 0.00 3.10 139.0 4.40 58.0 0.0 0
17.50 SDRL1428K17.5 3.00 0.00 2.65 141.0 3.50 58.0 0.0 0
18.00 SDRL1428K18 2.55 0.00 2.20 240.0 2.95 58.0 0.0 0
18.50 SDRL1428K18.5 2.10 0.00 1.75 510.0 2.45 84.0 0.0 0
19.00 SDRL1428K19 1.65 0.00 1.35 970.0 2.00 87.0 0.0 0
19.50 SDRL1428K19.5 1.20 0.00 0.95 801.0 1.40 95.0 0.0 0
20.00 SDRL1428K20 0.75 -0.25 0.80 1162.0 1.00 202.0 29.0 138
20.50 SDRL1428K20.5 0.60 -0.05 0.50 2.0 0.60 125.0 117.0 54
21.00 SDRL1428K21 0.31 -0.04 0.30 172.0 0.40 155.0 868.0 838
21.50 SDRL1428K21.5 0.20 -0.05 0.10 84.0 0.20 75.0 1976.0 1,704
22.00 SDRL1428K22 0.10 0.00 0.05 376.0 0.15 156.0 182.0 1,252
22.50 SDRL1428K22.5 0.05 0.00 0.05 3.0 0.15 286.0 26.0 212
23.00 SDRL1428K23 0.04 0.00 0.05 28.0 0.10 97.0 26.0 379
23.50 SDRL1428K23.5 0.10 0.00 0.05 331.0 0.10 130.0 22.0 97
24.00 SDRL1428K24 0.05 -0.05 0.05 1.0 0.15 255.0 5.0 180
24.50 SDRL1428K24.5 0.08 0.03 0.10 20.0 0.10 165.0 10.0 149
25.00 SDRL1428K25 0.25 0.15 0.05 84.0 0.10 214.0 12.0 187
25.50 SDRL1428K25.5 0.10 0.00 0.05 40.0 0.15 177.0 3.0 89
26.00 SDRL1428K26 0.35 0.30 0.05 38.0 0.10 39.0 12.0 68
26.50 SDRL1428K26.5 0.10 0.00 0.05 67.0 0.05 4.0 2.0 9
27.00 SDRL1428K27 0.13 -0.12 0.05 52.0 0.05 37.0 3.0 29
27.50 SDRL1428K27.5 0.40 0.20 0.05 39.0 0.05 33.0 2.0 2
28.00 SDRL1428K28 0.28 0.13 0.05 20.0 0.05 37.0 1.0 44
28.50 SDRL1428K28.5 0.05 -0.05 0.05 53.0 0.05 33.0 9.0 11
29.00 SDRL1428K29 0.10 0.00 0.05 55.0 0.05 43.0 0.0 0
29.50 SDRL1428K29.5 0.05 0.00 0.05 70.0 0.05 64.0 0.0 0
30.00 SDRL1428K30 0.06 0.01 0.05 41.0 0.05 39.0 1.0 1
30.50 SDRL1428K30.5 0.05 0.00 0.05 10.0 0.05 43.0 0.0 0
31.00 SDRL1428K31 0.05 0.00 0.05 10.0 0.05 43.0 0.0 0
31.50 SDRL1428K31.5 0.05 0.00 0.05 10.0 0.05 43.0 0.0 0
32.00 SDRL1428K32 0.05 0.00 0.05 336.0 0.05 43.0 0.0 0
32.50 SDRL1428K32.5 0.05 0.00 0.05 57.0 0.05 43.0 0.0 0
33.00 SDRL1428K33 0.05 0.00 0.05 59.0 0.05 43.0 0.0 0
33.50 SDRL1428K33.5 0.05 0.00 0.05 26.0 0.05 43.0 0.0 0
34.00 SDRL1428K34 0.05 0.00 0.05 26.0 0.05 43.0 0.0 0
34.50 SDRL1428K34.5 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
35.00 SDRL1428K35 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SDRL1428W12 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
13.00 SDRL1428W13 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
14.00 SDRL1428W14 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
14.50 SDRL1428W14.5 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
15.00 SDRL1428W15 0.15 0.00 0.05 10.0 0.05 28.0 0.0 0
15.50 SDRL1428W15.5 0.15 0.00 0.00 0.0 0.10 59.0 0.0 0
16.00 SDRL1428W16 0.15 0.00 0.05 545.0 0.25 45.0 0.0 0
16.50 SDRL1428W16.5 0.15 0.00 0.05 95.0 0.25 45.0 0.0 0
17.00 SDRL1428W17 0.10 0.00 0.05 579.0 0.05 1.0 0.0 0
17.50 SDRL1428W17.5 0.05 0.00 0.05 288.0 0.15 212.0 1.0 0
18.00 SDRL1428W18 0.05 0.00 0.05 1.0 0.15 151.0 1.0 1
18.50 SDRL1428W18.5 0.10 0.00 0.05 19.0 0.15 168.0 31.0 1
19.00 SDRL1428W19 0.09 0.04 0.05 527.0 0.20 180.0 352.0 33
19.50 SDRL1428W19.5 0.20 0.05 0.15 14.0 0.20 2.0 2305.0 187
20.00 SDRL1428W20 0.30 0.05 0.25 21.0 0.35 28.0 441.0 2,574
20.50 SDRL1428W20.5 0.45 0.05 0.40 365.0 0.55 103.0 814.0 791
21.00 SDRL1428W21 0.92 0.32 0.65 278.0 0.85 225.0 94.0 807
21.50 SDRL1428W21.5 1.00 0.00 0.95 690.0 1.45 225.0 20.0 216
22.00 SDRL1428W22 1.08 -0.02 1.35 1044.0 1.85 111.0 10.0 182
22.50 SDRL1428W22.5 1.65 0.40 1.35 217.0 2.35 105.0 2.0 85
23.00 SDRL1428W23 1.92 0.42 1.85 1684.0 2.80 84.0 17.0 80
23.50 SDRL1428W23.5 2.47 0.52 2.15 99.0 3.40 1.0 3.0 3
24.00 SDRL1428W24 2.80 0.00 2.70 849.0 3.80 65.0 1.0 6
24.50 SDRL1428W24.5 1.55 -1.30 3.10 206.0 5.00 47.0 10.0 11
25.00 SDRL1428W25 4.47 1.17 3.60 421.0 4.90 12.0 1.0 14
25.50 SDRL1428W25.5 2.93 -0.87 4.10 294.0 5.80 47.0 1.0 10
26.00 SDRL1428W26 4.60 0.30 4.60 249.0 6.00 84.0 2.0 20
26.50 SDRL1428W26.5 4.80 0.00 5.30 115.0 6.80 81.0 0.0 0
27.00 SDRL1428W27 6.55 1.25 5.80 252.0 6.90 12.0 3.0 7
27.50 SDRL1428W27.5 4.02 -1.78 6.30 115.0 7.70 21.0 4.0 4
28.00 SDRL1428W28 6.70 0.40 6.80 970.0 7.90 39.0 1.0 108
28.50 SDRL1428W28.5 4.98 -1.92 7.40 168.0 8.50 14.0 18.0 79
29.00 SDRL1428W29 7.20 0.00 7.90 93.0 9.10 10.0 0.0 0
29.50 SDRL1428W29.5 7.90 0.00 8.40 91.0 9.70 81.0 0.0 0
30.00 SDRL1428W30 8.50 0.00 8.90 964.0 9.90 47.0 1.0 114
30.50 SDRL1428W30.5 9.00 0.00 9.40 20.0 10.70 6.0 0.0 0
31.00 SDRL1428W31 9.50 0.00 9.80 11.0 11.20 10.0 0.0 0
31.50 SDRL1428W31.5 10.00 0.00 10.40 10.0 11.70 10.0 0.0 0
32.00 SDRL1428W32 10.50 0.00 10.80 11.0 12.20 10.0 0.0 0
32.50 SDRL1428W32.5 11.00 0.00 11.40 20.0 12.70 10.0 0.0 0
33.00 SDRL1428W33 11.50 0.00 11.90 20.0 13.20 10.0 0.0 0
33.50 SDRL1428W33.5 12.00 0.00 12.40 20.0 13.70 10.0 0.0 0
34.00 SDRL1428W34 10.84 -1.66 12.90 20.0 14.20 10.0 5.0 5
34.50 SDRL1428W34.5 13.00 0.00 13.40 20.0 14.70 10.0 0.0 0
35.00 SDRL1428W35 13.50 0.00 13.90 168.0 15.10 21.0 0.0 0