$23.70 -0.83 (-3.38%) Seadrill Limited - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.70
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.83 (-3.38%)
Prev Close: 24.53
Open: 24.50
Bid: 23.68
Ask: 23.69
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SDRL1424J16 8.20 0.00 7.60 72.0 8.50 860.0 0.0 0
16.50 SDRL1424J16.5 7.70 0.00 7.10 107.0 8.10 193.0 0.0 0
17.00 SDRL1424J17 6.50 -0.70 6.50 41.0 7.50 35.0 20.0 20
17.50 SDRL1424J17.5 6.00 -0.70 6.00 41.0 6.70 45.0 20.0 20
18.00 SDRL1424J18 5.50 -0.70 5.50 74.0 6.20 43.0 80.0 80
18.00 SDRL1431J18 6.20 0.00 5.60 77.0 6.30 975.0 0.0 0
18.50 SDRL1424J18.5 4.90 -0.80 5.10 32.0 5.70 46.0 20.0 20
19.00 SDRL1424J19 4.30 -0.90 4.50 389.0 5.20 663.0 20.0 17
19.00 SDRL1431J19 5.20 0.00 4.70 7.0 5.30 810.0 0.0 0
19.50 SDRL1424J19.5 4.70 0.00 4.10 87.0 4.70 183.0 0.0 0
20.00 SDRL1424J20 4.13 0.00 3.50 389.0 4.30 583.0 20.0 53
20.00 SDRL1431J20 4.15 0.00 3.60 637.0 4.30 1089.0 10.0 70
20.50 SDRL1424J20.5 3.10 -0.60 3.10 594.0 3.70 940.0 3.0 2
21.00 SDRL1424J21 3.20 0.00 2.65 264.0 3.20 1486.0 0.0 0
21.50 SDRL1424J21.5 2.75 0.00 2.10 547.0 2.65 880.0 0.0 0
21.50 SDRL1431J21.5 2.85 0.00 2.20 681.0 2.80 1274.0 40.0 50
22.00 SDRL1424J22 1.75 -0.20 1.70 96.0 1.85 48.0 10.0 15
22.00 SDRL1431J22 2.00 -0.33 1.85 94.0 2.15 775.0 4.0 34
22.50 SDRL1424J22.5 2.02 0.00 1.20 91.0 2.15 2000.0 14.0 41
22.50 SDRL1431J22.5 2.43 0.48 1.45 100.0 1.90 1295.0 5.0 7
23.00 SDRL1424J23 1.79 0.14 0.80 116.0 1.30 2236.0 10.0 187
23.00 SDRL1431J23 1.94 0.41 1.05 254.0 1.75 2161.0 10.0 35
23.50 SDRL1424J23.5 1.20 0.20 0.45 283.0 1.05 2522.0 53.0 248
23.50 SDRL1431J23.5 1.44 0.14 0.80 44.0 1.30 79.0 37.0 103
24.00 SDRL1424J24 0.38 -0.47 0.20 158.0 0.35 255.0 279.0 1,917
24.00 SDRL1431J24 1.34 0.34 0.50 616.0 0.90 2316.0 44.0 381
24.50 SDRL1424J24.5 0.15 -0.25 0.05 1112.0 0.25 1005.0 115.0 239
24.50 SDRL1431J24.5 0.41 -0.44 0.30 509.0 0.50 331.0 139.0 281
25.00 SDRL1424J25 0.10 -0.15 0.05 10.0 0.15 67.0 150.0 1,104
25.00 SDRL1431J25 0.30 -0.17 0.20 174.0 0.45 706.0 642.0 715
25.50 SDRL1424J25.5 0.05 -0.05 0.05 10.0 0.15 854.0 23.0 158
25.50 SDRL1431J25.5 0.20 -0.15 0.10 117.0 0.35 666.0 136.0 222
26.00 SDRL1424J26 0.05 0.00 0.05 10.0 0.05 86.0 32.0 326
26.00 SDRL1431J26 0.25 0.05 0.05 140.0 0.20 414.0 30.0 278
26.50 SDRL1424J26.5 0.20 0.10 0.05 35.0 0.10 547.0 100.0 189
26.50 SDRL1431J26.5 0.10 0.05 0.05 30.0 0.15 278.0 5.0 10
27.00 SDRL1424J27 0.05 -0.05 0.05 3.0 0.05 140.0 10.0 308
27.00 SDRL1431J27 0.09 0.00 0.05 10.0 0.20 990.0 11.0 41
27.50 SDRL1424J27.5 0.21 0.16 0.05 57.0 0.05 199.0 50.0 135
27.50 SDRL1431J27.5 0.13 0.08 0.05 10.0 0.15 856.0 130.0 131
28.00 SDRL1424J28 0.03 0.00 0.05 1.0 0.10 1008.0 1.0 206
28.00 SDRL1431J28 0.10 -0.05 0.05 587.0 0.15 745.0 3.0 8
28.50 SDRL1424J28.5 0.05 -0.05 0.05 150.0 0.15 1084.0 4.0 126
28.50 SDRL1431J28.5 0.10 0.00 0.05 30.0 0.10 306.0 6.0 34
29.00 SDRL1424J29 0.35 0.10 0.05 20.0 0.25 433.0 30.0 63
29.00 SDRL1431J29 0.10 0.00 0.05 12.0 0.10 643.0 90.0 13
29.50 SDRL1424J29.5 0.35 0.25 0.05 157.0 0.10 64.0 60.0 60
29.50 SDRL1431J29.5 0.35 0.10 0.05 142.0 0.25 391.0 20.0 20
30.00 SDRL1424J30 0.25 0.05 0.05 20.0 0.15 73.0 31.0 31
30.00 SDRL1431J30 0.25 0.20 0.05 48.0 0.05 30.0 11.0 42
30.50 SDRL1424J30.5 0.25 0.00 0.05 20.0 0.15 32.0 0.0 0
30.50 SDRL1431J30.5 0.25 0.00 0.05 31.0 0.25 407.0 0.0 0
31.00 SDRL1424J31 0.20 0.00 0.05 119.0 0.10 32.0 0.0 0
31.00 SDRL1431J31 0.25 0.00 0.05 20.0 0.25 406.0 0.0 0
31.50 SDRL1424J31.5 0.20 0.00 0.05 76.0 0.05 32.0 0.0 0
31.50 SDRL1431J31.5 0.25 0.00 0.05 20.0 0.25 409.0 0.0 0
32.00 SDRL1424J32 0.15 0.00 0.05 80.0 0.05 32.0 0.0 0
32.00 SDRL1431J32 0.25 0.00 0.05 40.0 0.25 309.0 0.0 0
32.50 SDRL1424J32.5 0.10 0.00 0.00 0.0 0.05 32.0 0.0 0
32.50 SDRL1431J32.5 0.25 0.00 0.05 51.0 0.25 335.0 0.0 0
33.00 SDRL1424J33 0.10 0.00 0.00 0.0 0.05 31.0 0.0 0
33.00 SDRL1431J33 0.25 0.00 0.05 20.0 0.20 90.0 0.0 0
33.50 SDRL1424J33.5 0.10 0.00 0.00 0.0 0.05 58.0 0.0 0
33.50 SDRL1431J33.5 0.25 0.00 0.00 0.0 0.20 81.0 0.0 0
34.00 SDRL1424J34 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
34.00 SDRL1431J34 0.20 0.00 0.00 0.0 0.20 90.0 0.0 0
34.50 SDRL1424J34.5 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
34.50 SDRL1431J34.5 0.20 0.00 0.00 0.0 0.15 78.0 0.0 0
35.00 SDRL1424J35 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
35.00 SDRL1431J35 0.20 0.00 0.00 0.0 0.15 78.0 0.0 0
35.50 SDRL1424J35.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
35.50 SDRL1431J35.5 0.15 0.00 0.00 0.0 0.10 73.0 0.0 0
36.00 SDRL1424J36 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
36.00 SDRL1431J36 0.15 0.00 0.00 0.0 0.10 74.0 0.0 0
36.50 SDRL1424J36.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
36.50 SDRL1431J36.5 0.15 0.00 0.00 0.0 0.10 74.0 0.0 0
37.00 SDRL1424J37 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
37.00 SDRL1431J37 0.10 0.00 0.00 0.0 0.05 74.0 0.0 0
37.50 SDRL1424J37.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
37.50 SDRL1431J37.5 0.10 0.00 0.00 0.0 0.05 65.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SDRL1424V16 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
16.50 SDRL1424V16.5 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
17.00 SDRL1424V17 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
17.50 SDRL1424V17.5 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
18.00 SDRL1424V18 0.15 0.00 0.00 0.0 0.05 108.0 0.0 0
18.00 SDRL1431V18 0.15 0.00 0.05 2044.0 0.20 723.0 0.0 0
18.50 SDRL1424V18.5 0.15 0.00 0.05 213.0 0.05 129.0 0.0 0
19.00 SDRL1424V19 0.15 0.00 0.05 1006.0 0.15 834.0 0.0 0
19.00 SDRL1431V19 0.15 0.00 0.05 503.0 0.15 661.0 0.0 0
19.50 SDRL1424V19.5 0.15 0.00 0.05 1640.0 0.15 834.0 0.0 0
20.00 SDRL1424V20 0.31 0.16 0.05 100.0 0.15 987.0 10.0 31
20.00 SDRL1431V20 0.22 0.17 0.05 373.0 0.15 916.0 4.0 10
20.50 SDRL1424V20.5 0.15 0.00 0.05 478.0 0.15 415.0 0.0 0
21.00 SDRL1424V21 0.20 0.10 0.05 1180.0 0.05 58.0 5.0 64
21.50 SDRL1424V21.5 0.05 0.00 0.05 98.0 0.15 729.0 98.0 132
21.50 SDRL1431V21.5 0.10 -0.05 0.10 48.0 0.20 262.0 12.0 16
22.00 SDRL1424V22 0.05 0.00 0.05 38.0 0.05 4.0 5.0 80
22.00 SDRL1431V22 0.20 0.00 0.05 2075.0 0.30 378.0 9.0 22
22.50 SDRL1424V22.5 0.09 0.00 0.05 25.0 0.15 270.0 3.0 152
22.50 SDRL1431V22.5 0.30 0.15 0.20 363.0 0.40 108.0 11.0 90
23.00 SDRL1424V23 0.15 0.10 0.10 383.0 0.25 185.0 2.0 258
23.00 SDRL1431V23 0.25 -0.05 0.20 2671.0 0.55 384.0 57.0 79
23.50 SDRL1424V23.5 0.33 0.11 0.25 442.0 0.40 414.0 4.0 131
23.50 SDRL1431V23.5 0.35 -0.25 0.35 1249.0 0.65 33.0 19.0 55
24.00 SDRL1424V24 0.50 0.20 0.40 3469.0 0.65 92.0 226.0 122
24.00 SDRL1431V24 0.60 0.00 0.45 2948.0 0.95 115.0 1.0 134
24.50 SDRL1424V24.5 0.45 0.00 0.20 4111.0 1.00 316.0 3.0 60
24.50 SDRL1431V24.5 0.65 -0.10 0.70 1493.0 1.35 103.0 10.0 106
25.00 SDRL1424V25 1.25 0.20 0.50 115.0 1.45 46.0 1.0 83
25.00 SDRL1431V25 1.54 0.24 1.10 1412.0 1.70 335.0 71.0 130
25.50 SDRL1424V25.5 1.60 0.00 0.55 2497.0 1.95 688.0 1.0 255
25.50 SDRL1431V25.5 1.80 0.00 0.85 1836.0 2.15 733.0 1.0 129
26.00 SDRL1424V26 1.80 0.00 1.05 2224.0 2.35 59.0 10.0 174
26.00 SDRL1431V26 0.80 -0.90 1.00 2256.0 2.45 62.0 9.0 89
26.50 SDRL1424V26.5 2.78 0.83 1.60 2421.0 2.85 100.0 1.0 183
26.50 SDRL1431V26.5 2.73 0.63 1.50 809.0 3.00 70.0 2.0 57
27.00 SDRL1424V27 1.30 -1.15 2.05 2434.0 3.40 577.0 22.0 439
27.00 SDRL1431V27 4.15 1.60 2.05 1764.0 3.50 208.0 3.0 240
27.50 SDRL1424V27.5 1.25 -1.65 2.55 1432.0 4.00 100.0 33.0 33
27.50 SDRL1431V27.5 1.55 -1.45 2.45 1513.0 4.10 211.0 22.0 157
28.00 SDRL1424V28 3.92 0.00 3.20 1836.0 4.40 32.0 6.0 90
28.00 SDRL1431V28 1.85 -1.55 2.90 1610.0 4.50 217.0 20.0 82
28.50 SDRL1424V28.5 3.90 0.00 3.60 211.0 5.00 410.0 0.0 0
28.50 SDRL1431V28.5 2.20 -1.70 3.50 1089.0 5.40 25.0 20.0 111
29.00 SDRL1424V29 4.40 0.00 4.10 172.0 5.60 215.0 0.0 0
29.00 SDRL1431V29 4.40 0.00 4.10 50.0 5.70 38.0 0.0 0
29.50 SDRL1424V29.5 4.90 0.00 4.70 172.0 6.10 32.0 0.0 0
29.50 SDRL1431V29.5 4.90 0.00 4.50 146.0 6.10 31.0 0.0 0
30.00 SDRL1424V30 5.40 0.00 5.30 72.0 6.50 11.0 0.0 0
30.00 SDRL1431V30 5.30 0.00 4.90 562.0 7.40 456.0 0.0 0
30.50 SDRL1424V30.5 4.86 -1.04 5.90 51.0 7.00 25.0 5.0 5
30.50 SDRL1431V30.5 5.80 0.00 5.40 220.0 7.10 165.0 0.0 0
31.00 SDRL1424V31 6.40 0.00 6.30 72.0 7.50 21.0 0.0 0
31.00 SDRL1431V31 6.40 0.00 5.90 200.0 7.60 52.0 0.0 0
31.50 SDRL1424V31.5 6.90 0.00 6.80 41.0 8.50 10.0 0.0 0
31.50 SDRL1431V31.5 6.90 0.00 6.40 193.0 8.10 45.0 0.0 0
32.00 SDRL1424V32 7.40 0.00 7.40 195.0 8.70 222.0 0.0 0
32.00 SDRL1431V32 5.45 -1.95 7.10 828.0 8.80 491.0 3.0 3
32.50 SDRL1424V32.5 6.71 -1.19 8.00 775.0 9.10 442.0 3.0 2
32.50 SDRL1431V32.5 7.80 0.00 7.60 73.0 9.60 125.0 0.0 0
33.00 SDRL1424V33 8.30 0.00 8.40 72.0 9.80 31.0 0.0 0
33.00 SDRL1431V33 8.30 0.00 8.00 132.0 10.10 120.0 0.0 0
33.50 SDRL1424V33.5 8.80 0.00 8.90 172.0 10.10 12.0 0.0 0
33.50 SDRL1431V33.5 8.80 0.00 8.50 200.0 10.10 47.0 0.0 0
34.00 SDRL1424V34 9.30 0.00 9.50 72.0 10.60 25.0 0.0 0
34.00 SDRL1431V34 9.30 0.00 9.20 10.0 11.50 158.0 0.0 0
34.50 SDRL1424V34.5 7.20 -2.70 10.00 660.0 11.10 315.0 16.0 16
34.50 SDRL1431V34.5 9.80 0.00 9.60 22.0 12.00 11.0 0.0 0
35.00 SDRL1424V35 11.73 1.33 10.60 516.0 11.80 123.0 2.0 40
35.00 SDRL1431V35 7.70 -2.70 10.20 200.0 11.70 41.0 62.0 62
35.50 SDRL1424V35.5 10.80 0.00 10.90 164.0 12.20 202.0 0.0 0
35.50 SDRL1431V35.5 8.20 -2.70 10.70 568.0 12.20 96.0 81.0 61
36.00 SDRL1424V36 11.30 0.00 11.40 161.0 12.70 168.0 0.0 0
36.00 SDRL1431V36 8.70 -2.70 11.20 829.0 12.70 72.0 88.0 48
36.50 SDRL1424V36.5 11.80 0.00 12.00 72.0 13.10 29.0 0.0 0
36.50 SDRL1431V36.5 11.80 0.00 10.30 60.0 14.20 11.0 0.0 0
37.00 SDRL1424V37 12.30 0.00 12.50 72.0 13.60 29.0 0.0 0
37.00 SDRL1431V37 12.30 0.00 12.30 10.0 14.00 29.0 0.0 0
37.50 SDRL1424V37.5 12.90 0.00 13.00 310.0 14.10 235.0 0.0 0
37.50 SDRL1431V37.5 12.90 0.00 12.80 284.0 14.10 36.0 0.0 0