SEADRILL LIMITED

(NYSE: SDRL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.75 Down -0.38 -1.15%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.SDRL4DJC023000 NA NA NA NA 9.400 10 NA NA
24.000 126.2.SDRL4DJC024000 NA NA NA NA 8.400 9 NA NA
25.000 126.2.SDRL4DJC025000 NA NA NA NA 7.400 8 NA NA
26.000 126.2.SDRL4DJC026000 NA NA NA NA 6.400 7 NA NA
27.000 126.2.SDRL4DJC027000 NA NA NA NA 5.400 6 NA NA
27.500 126.2.SDRL4DJC027500 NA NA NA NA 4.900 5.5 NA NA
28.000 126.2.SDRL4DJC028000 NA NA NA NA 4.400 5 NA NA
28.500 126.2.SDRL4DJC028500 NA NA NA NA 3.900 4.5 NA NA
29.000 126.2.SDRL4DJC029000 NA NA NA NA 3.400 4 NA NA
29.500 126.2.SDRL4DJC029500 NA NA NA NA 2.850 3.5 NA NA
30.000 126.2.SDRL4DJC030000 2.50 -0.69 -21.63% 0.25 2.450 3 4 438
30.500 126.2.SDRL4DJC030500 NA NA NA NA 1.850 2.45 NA NA
31.000 126.2.SDRL4DJC031000 3.70 +0.50 +15.63% 0.20 1.350 1.95 4 81
31.500 126.2.SDRL4DJC031500 NA NA NA NA 0.850 1.6 NA NA
32.000 126.2.SDRL4DJC032000 0.60 -0.60 -50.00% 0.10 0.450 0.85 112 75
32.500 126.2.SDRL4DJC032500 0.25 -0.55 -68.75% 0.10 0.150 0.35 286 424
33.000 126.2.SDRL4DJC033000 0.05 -0.30 -85.71% 0.05 NA 0.05 604 815
33.500 126.2.SDRL4DJC033500 0.05 -0.05 -50.00% 0.05 NA 0.05 46 612
34.000 126.2.SDRL4DJC034000 0.05 unch unch 0.05 NA 0.05 214 970
34.500 126.2.SDRL4DJC034500 0.05 unch unch 0.05 NA 0.05 20 2,387
35.000 126.2.SDRL4DJC035000 0.02 unch unch 0.05 NA 0.05 22 2,734
35.500 126.2.SDRL4DJC035500 0.10 +0.10 NA 0.05 NA 0.05 1 1
36.000 126.2.SDRL4DJC036000 0.01 -0.01 -50.00% 0.05 NA 0.05 10 6,395
36.500 126.2.SDRL4DJC036500 0.05 +0.05 NA 0.05 NA 0.05 1 1
37.000 126.2.SDRL4DJC037000 0.03 +0.01 +50.00% 0.05 NA 0.05 1 2,142
37.500 126.2.SDRL4DJC037500 NA NA NA NA NA 0.05 NA NA
38.000 126.2.SDRL4DJC038000 0.05 unch unch 0.05 NA 0.05 31 1,830
38.500 126.2.SDRL4DJC038500 NA NA NA NA NA 0.05 NA NA
39.000 126.2.SDRL4DJC039000 0.05 unch unch 0.05 NA 0.05 64 1,710
39.500 126.2.SDRL4DJC039500 NA NA NA NA NA 0.05 NA NA
40.000 126.2.SDRL4DJC040000 0.01 -0.04 -80.00% 0.05 NA 0.05 95 2,757
40.500 126.2.SDRL4DJC040500 NA NA NA NA NA 0.05 NA NA
41.000 126.2.SDRL4DJC041000 0.05 unch unch 0.05 NA 0.05 5 1,136
41.500 126.2.SDRL4DJC041500 NA NA NA NA NA 0.05 NA NA
42.000 126.2.SDRL4DJC042000 0.05 +0.02 +66.67% 0.05 NA 0.05 40 3,996
43.000 126.2.SDRL4DJC043000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 1,299
44.000 126.2.SDRL4DJC044000 0.05 unch unch 0.05 NA 0.05 1 883
45.000 126.2.SDRL4DJC045000 0.05 unch unch 0.05 NA 0.05 23 1,122
46.000 126.2.SDRL4DJC046000 0.05 unch unch 0.05 NA 0.05 5 1,791
47.000 126.2.SDRL4DJC047000 0.02 -0.08 -80.00% 0.05 NA 0.05 4 418
48.000 126.2.SDRL4DJC048000 0.05 unch unch 0.05 NA 0.05 95 626
49.000 126.2.SDRL4DJC049000 0.05 unch unch 0.05 NA 0.05 1 270
50.000 126.2.SDRL4DJC050000 0.02 -0.03 -60.00% 0.05 NA 0.05 20 801
55.000 126.2.SDRL4DJC055000 0.25 -0.06 -19.35% 0.05 NA 0.05 3 46
60.000 126.2.SDRL4DJC060000 0.04 +0.01 +33.33% 0.05 NA 0.05 4 15
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.SDRL4PJC023000 0.03 +0.03 NA 0.05 NA 0.05 20 20
24.000 126.2.SDRL4PJC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.SDRL4PJC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.SDRL4PJC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.SDRL4PJC027000 0.02 -0.07 -77.78% 0.05 NA 0.05 2 14
27.500 126.2.SDRL4PJC027500 NA NA NA NA NA 0.05 NA NA
28.000 126.2.SDRL4PJC028000 0.05 -0.13 -72.22% 0.05 NA 0.05 1 61
28.500 126.2.SDRL4PJC028500 NA NA NA NA NA 0.05 NA NA
29.000 126.2.SDRL4PJC029000 0.11 +0.01 +10.00% 0.05 NA 0.05 2 127
29.500 126.2.SDRL4PJC029500 NA NA NA NA NA 0.05 NA NA
30.000 126.2.SDRL4PJC030000 0.03 -0.01 -25.00% 0.05 NA 0.05 2 217
30.500 126.2.SDRL4PJC030500 NA NA NA NA NA 0.05 NA NA
31.000 126.2.SDRL4PJC031000 0.02 unch unch 0.05 NA 0.05 9 861
31.500 126.2.SDRL4PJC031500 NA NA NA NA NA 0.05 NA NA
32.000 126.2.SDRL4PJC032000 0.01 -0.05 -83.33% 0.05 NA 0.05 5 1,203
32.500 126.2.SDRL4PJC032500 0.30 +0.30 NA 0.05 NA 0.05 101 101
33.000 126.2.SDRL4PJC033000 0.30 +0.07 +30.43% 0.10 0.200 0.35 2,845 2,422
33.500 126.2.SDRL4PJC033500 0.94 +0.49 +108.89% 0.10 0.650 0.85 1,000 1,000
34.000 126.2.SDRL4PJC034000 1.27 +0.47 +58.75% 0.10 1.200 1.35 395 2,101
34.500 126.2.SDRL4PJC034500 1.35 +1.35 NA 0.10 1.600 1.85 33 NA
35.000 126.2.SDRL4PJC035000 2.35 +0.45 +23.68% 0.10 2.150 2.35 546 2,443
35.500 126.2.SDRL4PJC035500 NA NA NA NA 2.550 3.2 NA NA
36.000 126.2.SDRL4PJC036000 3.28 +0.43 +15.09% 0.15 3.100 3.4 293 1,367
36.500 126.2.SDRL4PJC036500 NA NA NA NA 3.500 3.9 NA NA
37.000 126.2.SDRL4PJC037000 4.25 +0.35 +8.97% 0.15 4.100 4.4 34 762
37.500 126.2.SDRL4PJC037500 NA NA NA NA 4.500 4.9 NA NA
38.000 126.2.SDRL4PJC038000 5.37 +0.47 +9.59% 0.15 5.100 5.4 105 2,068
38.500 126.2.SDRL4PJC038500 NA NA NA NA 5.500 6.1 NA NA
39.000 126.2.SDRL4PJC039000 6.28 +0.53 +9.22% 0.15 6.100 6.4 52 649
39.500 126.2.SDRL4PJC039500 NA NA NA NA 6.500 6.9 NA NA
40.000 126.2.SDRL4PJC040000 7.23 +0.33 +4.78% 0.15 7.100 7.4 24 1,681
40.500 126.2.SDRL4PJC040500 NA NA NA NA 7.500 8.1 NA NA
41.000 126.2.SDRL4PJC041000 8.43 +0.53 +6.71% 0.15 8.000 8.4 7 1,025
41.500 126.2.SDRL4PJC041500 NA NA NA NA 8.500 9.1 NA NA
42.000 126.2.SDRL4PJC042000 9.28 +0.48 +5.45% 0.15 9.200 9.4 12 585
43.000 126.2.SDRL4PJC043000 10.40 +0.60 +6.12% 0.15 10.000 10.4 30 244
44.000 126.2.SDRL4PJC044000 11.60 +0.70 +6.42% 0.25 11.000 11.5 2 112
45.000 126.2.SDRL4PJC045000 12.21 +0.31 +2.61% 0.15 12.100 12.4 42 275
46.000 126.2.SDRL4PJC046000 12.66 +0.41 +3.35% 0.35 13.000 13.6 2 282
47.000 126.2.SDRL4PJC047000 11.86 +0.37 +3.22% 0.35 14.000 14.6 3 74
48.000 126.2.SDRL4PJC048000 11.92 -2.08 -14.86% 0.35 15.000 15.6 10 4
49.000 126.2.SDRL4PJC049000 15.60 +9.60 +160.00% 0.35 16.000 16.6 10 78
50.000 126.2.SDRL4PJC050000 14.00 +7.50 +115.38% 0.35 17.000 17.6 1 1
55.000 126.2.SDRL4PJC055000 18.85 +8.50 +82.13% 0.35 22.000 22.6 5 10
60.000 126.2.SDRL4PJC060000 NA NA NA NA 27.000 27.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:26 AM ET