Seadrill Limited $36.18

down -0.08


1/8/2014 04:04 PM  |  NYSE : SDRL  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 36.18
Trade Time: Aug 01 04:04 PM Eastern Daylight Time
Change: -0.08 (-0.22 %)
Prev Close: 36.26
Open: 36.06
Bid: 36.18
Ask: 36.19
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 29%
Options:

Call Options: SDRL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SDRL1416H32 4.20 0.30 3.80 1989.0 4.60 1210.0 1.0 15
32.50 SDRL1416H32.5 3.40 0.00 3.30 909.0 4.10 867.0 0.0 0
33.00 SDRL1416H33 3.30 0.35 2.85 1999.0 3.60 1104.0 3.0 5
33.50 SDRL1416H33.5 2.80 0.30 2.35 1993.0 3.20 1258.0 8.0 8
34.00 SDRL1416H34 2.35 0.25 1.90 2139.0 2.65 1253.0 13.0 13
34.50 SDRL1416H34.5 1.90 0.25 1.50 2436.0 2.20 1647.0 12.0 12
35.00 SDRL1416H35 1.35 -0.15 1.20 2693.0 1.80 1930.0 19.0 201
35.50 SDRL1416H35.5 1.00 -0.10 1.00 2453.0 1.40 2008.0 120.0 11
36.00 SDRL1416H36 0.95 0.10 0.75 431.0 0.90 2855.0 152.0 111
36.50 SDRL1416H36.5 0.60 0.05 0.50 235.0 0.65 1775.0 2919.0 279
37.00 SDRL1416H37 0.40 0.00 0.30 1009.0 0.50 3933.0 35.0 416
37.50 SDRL1416H37.5 0.20 0.00 0.10 5485.0 0.30 3038.0 2.0 277
38.00 SDRL1416H38 0.10 0.00 0.05 2202.0 0.20 1308.0 96.0 1,861
38.50 SDRL1416H38.5 0.10 0.00 0.05 1142.0 0.15 697.0 1.0 208
39.00 SDRL1416H39 0.05 -0.03 0.05 30.0 0.10 611.0 51.0 6,349
39.50 SDRL1416H39.5 0.20 0.10 0.05 89.0 0.10 838.0 76.0 169
40.00 SDRL1416H40 0.04 0.00 0.05 8.0 0.05 96.0 20.0 1,542
40.50 SDRL1416H40.5 0.08 0.03 0.05 648.0 0.05 202.0 45.0 26
41.00 SDRL1416H41 0.05 0.00 0.05 20.0 0.05 406.0 12.0 4,274
41.50 SDRL1416H41.5 0.05 -0.05 0.05 13.0 0.05 430.0 22.0 22
42.00 SDRL1416H42 0.05 0.00 0.05 110.0 0.05 956.0 1.0 848
43.00 SDRL1416H43 0.15 0.05 0.05 23.0 0.05 202.0 10.0 176
44.00 SDRL1416H44 0.01 -0.09 0.05 2410.0 0.10 1933.0 1.0 55
45.00 SDRL1416H45 0.10 0.05 0.05 15.0 0.05 235.0 10.0 20
46.00 SDRL1416H46 0.11 0.06 0.05 10.0 0.05 126.0 2.0 2
47.00 SDRL1416H47 0.05 0.00 0.05 10.0 0.05 206.0 0.0 0
48.00 SDRL1416H48 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0

Put Options: SDRL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SDRL1416T32 0.05 0.00 0.05 3.0 0.05 73.0 4.0 168
32.50 SDRL1416T32.5 0.10 0.00 0.00 0.0 0.10 1356.0 0.0 0
33.00 SDRL1416T33 0.10 0.00 0.05 10.0 0.10 1223.0 5.0 76
33.50 SDRL1416T33.5 0.06 0.01 0.05 122.0 0.15 198.0 1.0 2
34.00 SDRL1416T34 0.10 0.05 0.05 2096.0 0.20 2465.0 1.0 106
34.50 SDRL1416T34.5 0.15 0.05 0.10 2154.0 0.25 1100.0 10.0 77
35.00 SDRL1416T35 0.25 0.00 0.20 2064.0 0.30 566.0 22.0 640
35.50 SDRL1416T35.5 0.45 0.00 0.30 4005.0 0.55 3690.0 11.0 69
36.00 SDRL1416T36 0.55 0.05 0.55 473.0 0.65 843.0 117.0 1,656
36.50 SDRL1416T36.5 0.81 -0.04 0.70 3617.0 0.85 247.0 2.0 217
37.00 SDRL1416T37 1.00 0.00 1.00 2462.0 1.20 92.0 59.0 1,339
37.50 SDRL1416T37.5 1.43 -0.11 1.25 1926.0 1.60 832.0 4.0 173
38.00 SDRL1416T38 2.15 0.55 1.65 1805.0 2.10 1699.0 27.0 941
38.50 SDRL1416T38.5 2.10 0.05 2.05 1816.0 2.80 1270.0 4.0 35
39.00 SDRL1416T39 2.96 0.27 2.50 1744.0 3.30 1275.0 2.0 939
39.50 SDRL1416T39.5 2.95 0.00 2.95 888.0 3.80 892.0 0.0 0
40.00 SDRL1416T40 4.00 0.60 3.40 1347.0 4.30 1347.0 14.0 455
40.50 SDRL1416T40.5 3.90 0.00 3.90 882.0 4.80 882.0 0.0 0
41.00 SDRL1416T41 4.82 0.00 4.40 1596.0 5.30 1290.0 10.0 58
41.50 SDRL1416T41.5 4.90 0.00 4.90 876.0 5.80 904.0 0.0 0
42.00 SDRL1416T42 3.80 -1.50 5.40 1674.0 6.30 1390.0 10.0 70
43.00 SDRL1416T43 3.30 -2.50 6.40 1625.0 7.30 1319.0 3.0 3
44.00 SDRL1416T44 7.40 0.00 7.40 593.0 8.30 556.0 0.0 0
45.00 SDRL1416T45 7.47 -0.93 8.40 1271.0 9.30 1274.0 2.0 2
46.00 SDRL1416T46 9.40 0.00 9.40 537.0 10.60 588.0 0.0 0
47.00 SDRL1416T47 9.80 0.00 10.40 562.0 11.70 596.0 0.0 0
48.00 SDRL1416T48 10.80 0.00 11.40 1230.0 12.40 1274.0 0.0 0
Trading Center