Seadrill Limited $37.25

up +0.35


29/8/2014 04:03 PM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 37.25
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: 0.35 (0.95 %)
Prev Close: 36.90
Open: 36.93
Bid: 37.24
Ask: 37.25
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 41%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SDRL1405I25 0.00 0.00 11.80 229.0 12.60 105.0 0.0 0
25.50 SDRL1405I25.5 0.00 0.00 10.70 10.0 12.20 20.0 0.0 0
26.00 SDRL1405I26 0.00 0.00 10.70 10.0 11.50 213.0 0.0 0
26.50 SDRL1405I26.5 0.00 0.00 10.20 10.0 11.00 137.0 0.0 0
27.00 SDRL1405I27 0.00 0.00 9.70 30.0 10.50 293.0 0.0 0
27.50 SDRL1405I27.5 0.00 0.00 9.30 33.0 10.20 28.0 0.0 0
28.00 SDRL1405I28 0.00 0.00 8.80 30.0 9.70 38.0 0.0 0
28.50 SDRL1405I28.5 0.00 0.00 8.30 38.0 9.20 35.0 0.0 0
29.00 SDRL1405I29 0.00 0.00 7.80 39.0 8.70 35.0 0.0 0
29.50 SDRL1405I29.5 0.00 0.00 7.30 39.0 8.10 38.0 0.0 0
29.50 SDRL1420I29.5 6.90 0.00 7.30 768.0 8.00 731.0 0.0 0
30.00 SDRL1405I30 0.00 0.00 6.80 33.0 7.50 31.0 0.0 0
30.00 SDRL1420I30 6.40 0.00 6.60 309.0 7.70 668.0 0.0 0
30.50 SDRL1405I30.5 0.00 0.00 6.30 41.0 7.00 35.0 0.0 0
30.50 SDRL1420I30.5 5.90 0.00 6.20 356.0 7.10 669.0 0.0 0
31.00 SDRL1405I31 0.00 0.00 5.80 41.0 6.50 38.0 0.0 0
31.00 SDRL1420I31 6.10 0.70 5.80 1383.0 6.50 1376.0 5.0 14
31.50 SDRL1405I31.5 0.00 0.00 5.30 41.0 6.00 38.0 0.0 0
31.50 SDRL1420I31.5 4.90 0.00 5.20 352.0 6.00 548.0 0.0 0
32.00 SDRL1405I32 0.00 0.00 4.80 40.0 5.50 38.0 0.0 0
32.00 SDRL1420I32 4.40 0.00 4.70 352.0 5.50 548.0 0.0 0
32.50 SDRL1405I32.5 0.00 0.00 4.30 65.0 5.00 54.0 0.0 0
32.50 SDRL1420I32.5 3.90 0.00 4.20 356.0 5.10 675.0 0.0 0
33.00 SDRL1405I33 0.00 0.00 3.80 65.0 4.50 54.0 0.0 0
33.00 SDRL1420I33 4.40 1.00 3.80 1430.0 4.50 1291.0 2.0 2
33.50 SDRL1405I33.5 0.00 0.00 3.30 136.0 4.20 10.0 0.0 0
33.50 SDRL1420I33.5 2.90 0.00 3.20 370.0 4.10 692.0 0.0 0
34.00 SDRL1405I34 0.00 0.00 2.80 69.0 3.50 57.0 0.0 0
34.00 SDRL1420I34 3.60 1.20 2.80 1383.0 3.50 1346.0 1.0 22
34.50 SDRL1405I34.5 0.00 0.00 2.35 465.0 2.95 56.0 0.0 0
34.50 SDRL1420I34.5 1.90 0.00 2.35 482.0 2.90 597.0 0.0 0
35.00 SDRL1405I35 2.12 0.00 1.90 370.0 2.40 167.0 1.0 0
35.00 SDRL1420I35 2.25 0.25 2.15 492.0 2.35 785.0 20.0 318
35.50 SDRL1405I35.5 0.00 0.00 1.35 531.0 1.90 276.0 0.0 0
35.50 SDRL1420I35.5 1.35 0.35 1.40 1310.0 1.90 905.0 5.0 19
36.00 SDRL1405I36 1.00 0.00 0.90 1528.0 1.30 53.0 25.0 25
36.00 SDRL1420I36 1.25 0.15 1.20 254.0 1.30 49.0 217.0 795
36.50 SDRL1405I36.5 0.00 0.00 0.60 1263.0 0.85 101.0 0.0 0
36.50 SDRL1420I36.5 0.69 0.04 0.70 716.0 0.90 160.0 12.0 163
37.00 SDRL1405I37 0.40 0.00 0.30 1406.0 0.50 872.0 54.0 233
37.00 SDRL1420I37 0.45 0.00 0.45 1109.0 0.55 546.0 620.0 2,695
37.50 SDRL1405I37.5 0.16 0.00 0.15 502.0 0.25 643.0 49.0 0
37.50 SDRL1420I37.5 0.30 0.00 0.25 1355.0 0.35 1037.0 74.0 2,361
38.00 SDRL1405I38 0.04 0.00 0.00 0.0 0.15 1167.0 125.0 125
38.00 SDRL1420I38 0.20 0.05 0.15 326.0 0.20 238.0 111.0 4,122
38.50 SDRL1405I38.5 0.00 0.00 0.00 0.0 0.10 1606.0 0.0 0
38.50 SDRL1420I38.5 0.15 0.03 0.10 94.0 0.15 229.0 14.0 1,135
39.00 SDRL1405I39 0.00 0.00 0.00 0.0 0.05 228.0 0.0 0
39.00 SDRL1420I39 0.09 0.00 0.05 309.0 0.10 328.0 4.0 3,189
39.50 SDRL1405I39.5 0.00 0.00 0.00 0.0 0.05 258.0 0.0 0
39.50 SDRL1420I39.5 0.15 0.00 0.10 339.0 0.10 912.0 531.0 590
40.00 SDRL1405I40 0.00 0.00 0.00 0.0 0.05 301.0 0.0 0
40.00 SDRL1420I40 0.05 0.00 0.05 15.0 0.10 886.0 21.0 3,569
40.50 SDRL1405I40.5 0.00 0.00 0.00 0.0 0.05 360.0 0.0 0
40.50 SDRL1420I40.5 0.10 0.00 0.05 160.0 0.10 1601.0 3.0 3
41.00 SDRL1405I41 0.00 0.00 0.00 0.0 0.05 247.0 0.0 0
41.00 SDRL1420I41 0.05 -0.05 0.05 4.0 0.10 1318.0 4.0 164
41.50 SDRL1405I41.5 0.00 0.00 0.00 0.0 0.05 277.0 0.0 0
41.50 SDRL1420I41.5 0.10 0.00 0.05 10.0 0.10 706.0 0.0 0
42.00 SDRL1405I42 0.00 0.00 0.00 0.0 0.05 237.0 0.0 0
42.00 SDRL1420I42 0.15 0.05 0.05 153.0 0.10 1912.0 22.0 117
42.50 SDRL1405I42.5 0.00 0.00 0.00 0.0 0.05 266.0 0.0 0
42.50 SDRL1420I42.5 0.10 0.00 0.00 0.0 0.10 559.0 0.0 0
43.00 SDRL1405I43 0.00 0.00 0.00 0.0 0.05 279.0 0.0 0
43.00 SDRL1420I43 0.10 0.00 0.05 233.0 0.10 1857.0 5.0 5
43.50 SDRL1405I43.5 0.00 0.00 0.00 0.0 0.05 287.0 0.0 0
43.50 SDRL1420I43.5 0.10 0.00 0.00 0.0 0.10 578.0 0.0 0
44.00 SDRL1405I44 0.00 0.00 0.00 0.0 0.05 289.0 0.0 0
44.00 SDRL1420I44 0.10 0.05 0.05 10.0 0.10 1339.0 7.0 7
45.00 SDRL1420I45 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
46.00 SDRL1405I46 0.00 0.00 0.00 0.0 0.05 257.0 0.0 0
46.00 SDRL1420I46 0.05 0.00 0.00 0.0 0.05 275.0 0.0 0
47.00 SDRL1405I47 0.00 0.00 0.00 0.0 0.05 300.0 0.0 0
47.00 SDRL1420I47 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SDRL1405U25 0.00 0.00 0.00 0.0 0.05 307.0 0.0 0
25.50 SDRL1405U25.5 0.00 0.00 0.00 0.0 0.05 220.0 0.0 0
26.00 SDRL1405U26 0.00 0.00 0.00 0.0 0.05 227.0 0.0 0
26.50 SDRL1405U26.5 0.00 0.00 0.00 0.0 0.05 231.0 0.0 0
27.00 SDRL1405U27 0.00 0.00 0.00 0.0 0.05 239.0 0.0 0
27.50 SDRL1405U27.5 0.00 0.00 0.00 0.0 0.05 242.0 0.0 0
28.00 SDRL1405U28 0.00 0.00 0.00 0.0 0.05 245.0 0.0 0
28.50 SDRL1405U28.5 0.00 0.00 0.00 0.0 0.05 235.0 0.0 0
29.00 SDRL1405U29 0.00 0.00 0.00 0.0 0.05 257.0 0.0 0
29.50 SDRL1405U29.5 0.00 0.00 0.00 0.0 0.05 241.0 0.0 0
29.50 SDRL1420U29.5 0.05 -0.05 0.00 0.0 0.05 312.0 4.0 4
30.00 SDRL1405U30 0.00 0.00 0.00 0.0 0.05 269.0 0.0 0
30.00 SDRL1420U30 0.06 -0.04 0.05 466.0 0.10 2056.0 2.0 110
30.50 SDRL1405U30.5 0.00 0.00 0.00 0.0 0.10 458.0 0.0 0
30.50 SDRL1420U30.5 0.10 0.00 0.00 0.0 0.10 697.0 0.0 0
31.00 SDRL1405U31 0.00 0.00 0.00 0.0 0.10 476.0 0.0 0
31.00 SDRL1420U31 0.05 -0.05 0.05 523.0 0.10 2529.0 5.0 201
31.50 SDRL1405U31.5 0.00 0.00 0.00 0.0 0.10 513.0 0.0 0
31.50 SDRL1420U31.5 0.15 0.00 0.05 15.0 0.10 1088.0 0.0 0
32.00 SDRL1405U32 0.00 0.00 0.00 0.0 0.05 1.0 0.0 0
32.00 SDRL1420U32 0.05 0.00 0.05 3.0 0.10 1249.0 18.0 181
32.50 SDRL1405U32.5 0.00 0.00 0.00 0.0 0.10 522.0 0.0 0
32.50 SDRL1420U32.5 0.17 0.12 0.05 46.0 0.10 1154.0 2.0 2
33.00 SDRL1405U33 0.00 0.00 0.00 0.0 0.10 706.0 0.0 0
33.00 SDRL1420U33 0.15 0.10 0.05 162.0 0.15 2715.0 3.0 398
33.50 SDRL1405U33.5 0.00 0.00 0.00 0.0 0.10 854.0 0.0 0
33.50 SDRL1420U33.5 0.11 0.06 0.05 597.0 0.15 1407.0 20.0 26
34.00 SDRL1405U34 0.00 0.00 0.00 0.0 0.10 676.0 0.0 0
34.00 SDRL1420U34 0.15 -0.05 0.10 383.0 0.20 1508.0 15.0 698
34.50 SDRL1405U34.5 0.00 0.00 0.05 20.0 0.15 1157.0 0.0 0
34.50 SDRL1420U34.5 0.39 0.24 0.15 516.0 0.30 2189.0 70.0 377
35.00 SDRL1405U35 0.06 0.00 0.05 109.0 0.10 1099.0 109.0 0
35.00 SDRL1420U35 0.20 -0.15 0.20 2001.0 0.40 2833.0 40.0 2,373
35.50 SDRL1405U35.5 0.20 0.00 0.10 472.0 0.20 1048.0 14.0 0
35.50 SDRL1420U35.5 0.40 -0.10 0.35 610.0 0.45 1303.0 17.0 677
36.00 SDRL1405U36 0.27 0.00 0.20 1000.0 0.35 1263.0 208.0 10
36.00 SDRL1420U36 0.61 -0.04 0.55 140.0 0.65 1404.0 45.0 2,389
36.50 SDRL1405U36.5 0.48 0.00 0.40 1024.0 0.55 310.0 103.0 24
36.50 SDRL1420U36.5 0.85 -0.10 0.75 643.0 0.90 909.0 6.0 1,000
37.00 SDRL1405U37 0.82 0.00 0.80 49.0 0.95 175.0 142.0 14
37.00 SDRL1420U37 1.15 -0.12 1.10 20.0 1.15 37.0 99.0 1,255
37.50 SDRL1405U37.5 1.20 0.00 1.15 739.0 1.40 278.0 28.0 10
37.50 SDRL1420U37.5 2.29 0.00 1.40 936.0 1.60 567.0 5.0 61
38.00 SDRL1405U38 0.00 0.00 1.60 391.0 1.95 252.0 0.0 0
38.00 SDRL1420U38 2.00 -0.20 1.80 854.0 2.10 1228.0 10.0 534
38.50 SDRL1405U38.5 0.00 0.00 2.10 361.0 2.45 236.0 0.0 0
38.50 SDRL1420U38.5 3.20 0.85 2.20 1192.0 2.50 986.0 2.0 13
39.00 SDRL1405U39 3.40 0.00 2.60 644.0 2.95 438.0 2.0 2
39.00 SDRL1420U39 3.20 0.35 2.65 779.0 3.00 752.0 5.0 158
39.50 SDRL1405U39.5 3.90 0.00 3.00 961.0 3.50 604.0 10.0 10
39.50 SDRL1420U39.5 3.50 0.20 3.10 887.0 3.50 922.0 4.0 4
40.00 SDRL1405U40 4.40 0.00 3.50 936.0 4.00 238.0 10.0 10
40.00 SDRL1420U40 4.30 0.50 3.60 87.0 4.00 1119.0 3.0 114
40.50 SDRL1405U40.5 4.90 0.00 4.00 603.0 4.50 362.0 10.0 10
40.50 SDRL1420U40.5 4.20 0.00 4.10 380.0 4.70 837.0 0.0 0
41.00 SDRL1405U41 5.30 0.00 4.50 493.0 5.00 208.0 6.0 6
41.00 SDRL1420U41 5.00 0.30 4.60 358.0 5.20 800.0 1.0 1
41.50 SDRL1405U41.5 0.00 0.00 4.80 46.0 5.50 35.0 0.0 0
41.50 SDRL1420U41.5 4.90 -0.30 5.10 617.0 5.60 1469.0 10.0 10
42.00 SDRL1405U42 6.10 0.00 5.50 509.0 6.00 203.0 10.0 10
42.00 SDRL1420U42 5.70 0.00 5.60 297.0 6.10 740.0 0.0 0
42.50 SDRL1405U42.5 6.50 0.00 6.00 465.0 6.50 215.0 10.0 10
42.50 SDRL1420U42.5 6.20 0.00 6.10 331.0 6.60 772.0 0.0 0
43.00 SDRL1405U43 0.00 0.00 6.40 31.0 7.00 81.0 0.0 0
43.00 SDRL1420U43 6.40 -0.30 6.60 476.0 7.00 937.0 14.0 15
43.50 SDRL1405U43.5 0.00 0.00 6.50 20.0 7.50 61.0 0.0 0
43.50 SDRL1420U43.5 7.20 0.00 7.10 61.0 7.60 650.0 0.0 0
44.00 SDRL1405U44 8.20 0.00 7.50 401.0 8.00 140.0 3.0 3
44.00 SDRL1420U44 7.70 0.00 7.40 10.0 8.00 57.0 0.0 0
45.00 SDRL1420U45 8.60 0.00 8.60 30.0 9.10 79.0 0.0 0
46.00 SDRL1405U46 10.10 0.00 9.20 20.0 10.30 22.0 1.0 1
46.00 SDRL1420U46 9.60 -0.10 9.60 24.0 10.00 30.0 1.0 1
47.00 SDRL1405U47 11.00 0.00 10.50 406.0 11.00 150.0 22.0 22
47.00 SDRL1420U47 10.70 0.00 10.60 191.0 11.10 638.0 0.0 0
Trading Center