Seadrill Limited $37.37

down -0.20


21/8/2014 04:02 PM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 37.37
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: -0.20 (-0.53 %)
Prev Close: 37.57
Open: 37.45
Bid: 37.11
Ask: 37.50
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 34%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SDRL1422H26 10.90 0.00 10.90 1007.0 11.60 73.0 0.0 0
27.00 SDRL1422H27 9.90 0.00 9.90 10.0 10.80 10.0 0.0 0
27.00 SDRL1429H27 0.00 0.00 9.90 609.0 10.80 270.0 0.0 0
28.00 SDRL1422H28 8.90 0.00 8.90 10.0 9.80 10.0 0.0 0
28.00 SDRL1429H28 0.00 0.00 7.00 10.0 11.40 20.0 0.0 0
29.00 SDRL1422H29 7.90 0.00 7.90 10.0 8.80 10.0 0.0 0
29.00 SDRL1429H29 0.00 0.00 7.80 65.0 8.90 21.0 0.0 0
29.50 SDRL1422H29.5 7.40 0.00 7.40 78.0 8.30 73.0 0.0 0
30.00 SDRL1422H30 6.90 0.00 6.90 26.0 7.60 21.0 0.0 0
30.00 SDRL1429H30 0.00 0.00 6.80 65.0 7.80 50.0 0.0 0
30.50 SDRL1422H30.5 6.40 0.00 6.40 26.0 7.10 21.0 0.0 0
30.50 SDRL1429H30.5 0.00 0.00 6.30 90.0 7.40 50.0 0.0 0
31.00 SDRL1422H31 6.00 0.00 6.00 53.0 6.60 53.0 0.0 0
31.00 SDRL1429H31 0.00 0.00 5.70 90.0 6.70 58.0 0.0 0
31.50 SDRL1422H31.5 5.40 0.00 5.40 78.0 6.10 74.0 0.0 0
31.50 SDRL1429H31.5 0.00 0.00 5.20 90.0 6.40 86.0 0.0 0
32.00 SDRL1422H32 5.00 0.00 5.00 53.0 5.60 53.0 0.0 0
32.00 SDRL1429H32 0.00 0.00 4.60 90.0 5.70 57.0 0.0 0
32.50 SDRL1422H32.5 4.40 0.00 4.40 103.0 5.20 99.0 0.0 0
32.50 SDRL1429H32.5 0.00 0.00 4.20 90.0 5.50 46.0 0.0 0
33.00 SDRL1422H33 3.90 0.00 3.90 103.0 4.70 99.0 0.0 0
33.00 SDRL1429H33 0.00 0.00 3.70 90.0 5.10 60.0 0.0 0
33.50 SDRL1422H33.5 3.40 0.00 3.40 98.0 4.20 99.0 0.0 0
33.50 SDRL1429H33.5 0.00 0.00 3.10 55.0 4.20 47.0 0.0 0
34.00 SDRL1422H34 2.80 0.00 2.80 98.0 3.80 89.0 0.0 0
34.00 SDRL1429H34 0.00 0.00 2.50 309.0 3.90 95.0 0.0 0
34.50 SDRL1422H34.5 2.25 0.00 2.25 153.0 3.20 365.0 0.0 0
34.50 SDRL1429H34.5 0.00 0.00 2.15 412.0 3.40 150.0 0.0 0
35.00 SDRL1422H35 2.05 0.00 2.05 117.0 2.60 331.0 0.0 0
35.00 SDRL1429H35 0.00 0.00 1.65 670.0 2.85 244.0 0.0 0
35.50 SDRL1422H35.5 1.55 0.00 1.55 461.0 2.10 828.0 0.0 0
35.50 SDRL1429H35.5 0.00 0.00 1.55 1733.0 2.20 469.0 0.0 0
36.00 SDRL1422H36 1.01 -0.04 1.05 1745.0 1.60 1279.0 5.0 5
36.00 SDRL1429H36 0.00 0.00 1.30 1149.0 1.75 450.0 0.0 0
36.50 SDRL1422H36.5 0.92 0.32 0.60 1731.0 1.10 1525.0 5.0 184
36.50 SDRL1429H36.5 1.35 0.00 1.15 33.0 1.30 180.0 10.0 10
37.00 SDRL1422H37 0.46 0.00 0.35 561.0 0.50 363.0 33.0 212
37.00 SDRL1429H37 0.80 0.00 0.80 35.0 0.90 89.0 10.0 10
37.50 SDRL1422H37.5 0.10 0.00 0.10 20.0 0.15 416.0 58.0 225
37.50 SDRL1429H37.5 0.55 0.00 0.50 187.0 0.60 45.0 417.0 328
38.00 SDRL1422H38 0.10 0.05 0.05 143.0 0.05 205.0 135.0 404
38.00 SDRL1429H38 0.35 0.00 0.30 320.0 0.40 82.0 2.0 2
38.50 SDRL1422H38.5 0.06 0.01 0.05 52.0 0.05 395.0 105.0 105
38.50 SDRL1429H38.5 0.15 0.00 0.15 565.0 0.35 609.0 2.0 2
39.00 SDRL1422H39 0.05 0.00 0.00 0.0 0.05 343.0 0.0 0
39.00 SDRL1429H39 0.00 0.00 0.15 1.0 0.30 607.0 0.0 0
39.50 SDRL1422H39.5 0.05 0.00 0.00 0.0 0.05 243.0 0.0 0
39.50 SDRL1429H39.5 0.00 0.00 0.05 1.0 0.30 984.0 0.0 0
40.00 SDRL1422H40 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0
40.00 SDRL1429H40 0.00 0.00 0.00 0.0 0.25 855.0 0.0 0
40.50 SDRL1422H40.5 0.05 0.00 0.00 0.0 0.05 270.0 0.0 0
40.50 SDRL1429H40.5 0.00 0.00 0.00 0.0 0.25 693.0 0.0 0
41.00 SDRL1422H41 0.05 0.00 0.00 0.0 0.05 312.0 0.0 0
41.00 SDRL1429H41 0.00 0.00 0.00 0.0 0.20 276.0 0.0 0
41.50 SDRL1422H41.5 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0
41.50 SDRL1429H41.5 0.00 0.00 0.00 0.0 0.20 243.0 0.0 0
42.00 SDRL1422H42 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
42.00 SDRL1429H42 0.00 0.00 0.00 0.0 0.15 200.0 0.0 0
42.50 SDRL1422H42.5 0.05 0.00 0.00 0.0 0.05 201.0 0.0 0
42.50 SDRL1429H42.5 0.00 0.00 0.00 0.0 0.15 186.0 0.0 0
43.00 SDRL1422H43 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
43.00 SDRL1429H43 0.00 0.00 0.00 0.0 0.10 151.0 0.0 0
43.50 SDRL1422H43.5 0.05 0.00 0.00 0.0 0.05 201.0 0.0 0
43.50 SDRL1429H43.5 0.00 0.00 0.00 0.0 0.10 151.0 0.0 0
44.00 SDRL1422H44 0.05 0.00 0.00 0.0 0.05 201.0 0.0 0
44.00 SDRL1429H44 0.00 0.00 0.00 0.0 0.05 44.0 0.0 0
44.50 SDRL1429H44.5 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
45.00 SDRL1429H45 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
45.50 SDRL1429H45.5 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
46.00 SDRL1429H46 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
46.50 SDRL1429H46.5 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
47.00 SDRL1429H47 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
48.00 SDRL1422H48 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
48.00 SDRL1429H48 0.00 0.00 0.00 0.0 0.05 52.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SDRL1422T26 0.05 0.00 0.00 0.0 0.05 154.0 0.0 0
27.00 SDRL1422T27 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
27.00 SDRL1429T27 0.00 0.00 0.00 0.0 0.05 47.0 0.0 0
28.00 SDRL1422T28 0.05 0.00 0.00 0.0 0.05 107.0 0.0 0
28.00 SDRL1429T28 0.00 0.00 0.00 0.0 0.05 52.0 0.0 0
29.00 SDRL1422T29 0.05 0.00 0.00 0.0 0.05 107.0 0.0 0
29.00 SDRL1429T29 0.00 0.00 0.00 0.0 0.05 52.0 0.0 0
29.50 SDRL1422T29.5 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
30.00 SDRL1422T30 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
30.00 SDRL1429T30 0.00 0.00 0.00 0.0 0.10 82.0 0.0 0
30.50 SDRL1422T30.5 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0
30.50 SDRL1429T30.5 0.00 0.00 0.00 0.0 0.10 88.0 0.0 0
31.00 SDRL1422T31 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
31.00 SDRL1429T31 0.00 0.00 0.00 0.0 0.10 92.0 0.0 0
31.50 SDRL1422T31.5 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
31.50 SDRL1429T31.5 0.00 0.00 0.00 0.0 0.15 694.0 0.0 0
32.00 SDRL1422T32 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0
32.00 SDRL1429T32 0.00 0.00 0.00 0.0 0.15 804.0 0.0 0
32.50 SDRL1422T32.5 0.05 0.00 0.00 0.0 0.05 224.0 0.0 0
32.50 SDRL1429T32.5 0.00 0.00 0.00 0.0 0.20 856.0 0.0 0
33.00 SDRL1422T33 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0
33.00 SDRL1429T33 0.00 0.00 0.00 0.0 0.20 833.0 0.0 0
33.50 SDRL1422T33.5 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
33.50 SDRL1429T33.5 0.00 0.00 0.00 0.0 0.25 763.0 0.0 0
34.00 SDRL1422T34 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
34.00 SDRL1429T34 0.00 0.00 0.00 0.0 0.25 947.0 0.0 0
34.50 SDRL1422T34.5 0.05 0.00 0.00 0.0 0.05 198.0 0.0 0
34.50 SDRL1429T34.5 0.00 0.00 0.00 0.0 0.30 751.0 0.0 0
35.00 SDRL1422T35 0.10 0.00 0.05 53.0 0.10 344.0 0.0 0
35.00 SDRL1429T35 0.00 0.00 0.05 10.0 0.25 1244.0 0.0 0
35.50 SDRL1422T35.5 0.10 0.00 0.05 348.0 0.10 714.0 5.0 57
35.50 SDRL1429T35.5 0.00 0.00 0.10 101.0 0.35 1641.0 0.0 0
36.00 SDRL1422T36 0.10 0.05 0.05 50.0 0.05 416.0 4.0 5,240
36.00 SDRL1429T36 0.35 0.00 0.15 303.0 0.35 804.0 100.0 100
36.50 SDRL1422T36.5 0.05 0.00 0.05 5.0 0.05 388.0 5.0 216
36.50 SDRL1429T36.5 0.50 0.00 0.25 63.0 0.40 179.0 11.0 11
37.00 SDRL1422T37 0.10 0.05 0.05 4.0 0.20 232.0 60.0 217
37.00 SDRL1429T37 0.50 0.00 0.40 58.0 0.55 302.0 60.0 59
37.50 SDRL1422T37.5 0.25 0.00 0.15 1191.0 0.35 2027.0 8.0 190
37.50 SDRL1429T37.5 0.77 0.00 0.60 231.0 0.80 133.0 10.0 10
38.00 SDRL1422T38 0.82 0.00 0.55 155.0 0.85 1328.0 10.0 57
38.00 SDRL1429T38 0.00 0.00 0.90 90.0 1.10 110.0 0.0 0
38.50 SDRL1422T38.5 0.95 0.00 0.95 383.0 1.35 807.0 0.0 0
38.50 SDRL1429T38.5 0.00 0.00 0.65 1825.0 2.20 1265.0 0.0 0
39.00 SDRL1422T39 1.40 0.00 1.40 356.0 1.85 717.0 0.0 0
39.00 SDRL1429T39 0.00 0.00 1.05 1790.0 2.70 1160.0 0.0 0
39.50 SDRL1422T39.5 1.75 0.00 1.75 104.0 2.45 71.0 0.0 0
39.50 SDRL1429T39.5 0.00 0.00 1.45 1578.0 3.10 1018.0 0.0 0
40.00 SDRL1422T40 3.08 0.93 2.15 1108.0 2.95 223.0 2.0 2
40.00 SDRL1429T40 0.00 0.00 1.90 603.0 3.10 85.0 0.0 0
40.50 SDRL1422T40.5 2.75 0.00 2.75 103.0 3.70 86.0 0.0 0
40.50 SDRL1429T40.5 0.00 0.00 2.35 32.0 3.60 74.0 0.0 0
41.00 SDRL1422T41 3.30 0.00 3.30 53.0 4.20 86.0 0.0 0
41.00 SDRL1429T41 0.00 0.00 3.20 69.0 4.60 31.0 0.0 0
41.50 SDRL1422T41.5 3.80 0.00 3.80 28.0 4.40 62.0 0.0 0
41.50 SDRL1429T41.5 0.00 0.00 3.40 159.0 5.00 98.0 0.0 0
42.00 SDRL1422T42 4.30 0.00 4.30 28.0 4.90 62.0 0.0 0
42.00 SDRL1429T42 0.00 0.00 4.00 82.0 5.60 74.0 0.0 0
42.50 SDRL1422T42.5 4.90 0.00 4.90 28.0 5.60 61.0 0.0 0
42.50 SDRL1429T42.5 0.00 0.00 4.40 81.0 6.00 71.0 0.0 0
43.00 SDRL1422T43 5.40 0.00 5.40 15.0 6.10 53.0 0.0 0
43.00 SDRL1429T43 0.00 0.00 5.00 50.0 6.50 74.0 0.0 0
43.50 SDRL1422T43.5 5.90 0.00 5.90 15.0 6.40 246.0 0.0 0
43.50 SDRL1429T43.5 0.00 0.00 5.50 50.0 7.00 73.0 0.0 0
44.00 SDRL1422T44 6.40 0.00 6.40 15.0 7.10 26.0 0.0 0
44.00 SDRL1429T44 0.00 0.00 5.90 80.0 7.40 74.0 0.0 0
44.50 SDRL1429T44.5 0.00 0.00 6.50 61.0 7.90 73.0 0.0 0
45.00 SDRL1429T45 0.00 0.00 6.90 50.0 8.30 74.0 0.0 0
45.50 SDRL1429T45.5 0.00 0.00 7.50 50.0 8.80 74.0 0.0 0
46.00 SDRL1429T46 0.00 0.00 8.10 65.0 9.30 8.0 0.0 0
46.50 SDRL1429T46.5 0.00 0.00 8.50 65.0 9.80 9.0 0.0 0
47.00 SDRL1429T47 0.00 0.00 8.70 16.0 10.60 4.0 0.0 0
48.00 SDRL1422T48 10.40 0.00 10.40 335.0 11.10 375.0 0.0 0
48.00 SDRL1429T48 0.00 0.00 10.30 470.0 11.10 265.0 0.0 0
Trading Center