SEADRILL LIMITED

(NYSE: SDRL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.49 Down -0.05 -0.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.SDRL4HGC032000 5.90 +0.30 +5.36% 0.41 5.300 5.9 1 15
32.500 126.2.SDRL4HGC032500 NA NA NA NA 4.800 5.4 NA NA
33.000 126.2.SDRL4HGC033000 6.80 +6.80 NA 0.41 4.300 4.9 2 2
33.500 126.2.SDRL4HGC033500 NA NA NA NA 3.800 4.5 NA NA
34.000 126.2.SDRL4HGC034000 NA NA NA NA 3.300 3.7 NA NA
34.500 126.2.SDRL4HGC034500 NA NA NA NA 2.900 3.1 NA NA
35.000 126.2.SDRL4HGC035000 2.50 -0.60 -19.35% 0.16 2.450 2.65 29 180
35.500 126.2.SDRL4HGC035500 NA NA NA NA 2.000 2.25 NA NA
36.000 126.2.SDRL4HGC036000 1.85 -0.05 -2.63% 0.31 1.600 1.8 11 54
36.500 126.2.SDRL4HGC036500 NA NA NA NA 1.200 1.4 NA NA
37.000 126.2.SDRL4HGC037000 1.10 -0.25 -18.52% 0.61 0.900 1.1 20 228
37.500 126.2.SDRL4HGC037500 0.70 unch unch 0.8 0.650 0.8 20 178
38.000 126.2.SDRL4HGC038000 0.50 -0.05 -9.09% 0.55 0.500 0.55 141 1,468
38.500 126.2.SDRL4HGC038500 0.40 -0.15 -27.27% 0.4 0.300 0.4 19 238
39.000 126.2.SDRL4HGC039000 0.21 -0.06 -22.22% 0.25 0.200 0.25 97 6,419
39.500 126.2.SDRL4HGC039500 0.20 -0.10 -33.33% 0.2 0.100 0.2 55 169
40.000 126.2.SDRL4HGC040000 0.10 -0.04 -28.57% 0.15 0.050 0.15 83 1,612
40.500 126.2.SDRL4HGC040500 0.08 +0.08 NA 0.15 NA 0.15 1 47
41.000 126.2.SDRL4HGC041000 0.05 -0.04 -44.44% 0.1 NA 0.1 3 4,295
41.500 126.2.SDRL4HGC041500 0.05 +0.05 NA 0.1 NA 0.1 22 22
42.000 126.2.SDRL4HGC042000 0.10 unch unch 0.1 NA 0.1 1 849
43.000 126.2.SDRL4HGC043000 0.15 -0.11 -42.31% 0.1 NA 0.1 16 176
44.000 126.2.SDRL4HGC044000 0.01 -0.15 -93.75% 0.1 NA 0.1 1 55
45.000 126.2.SDRL4HGC045000 0.10 -0.02 -16.67% 0.1 NA 0.1 10 20
46.000 126.2.SDRL4HGC046000 0.11 +0.11 NA 0.1 NA 0.1 2 2
47.000 126.2.SDRL4HGC047000 NA NA NA NA NA 0.1 NA NA
48.000 126.2.SDRL4HGC048000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.SDRL4TGC032000 0.05 -0.03 -37.50% 0.05 NA 0.05 95 168
32.500 126.2.SDRL4TGC032500 NA NA NA NA NA 0.15 NA NA
33.000 126.2.SDRL4TGC033000 0.10 -0.03 -23.08% 0.1 NA 0.1 5 76
33.500 126.2.SDRL4TGC033500 0.08 +0.08 NA 0.15 NA 0.15 1 1
34.000 126.2.SDRL4TGC034000 0.05 -0.05 -50.00% 0.15 NA 0.15 25 105
34.500 126.2.SDRL4TGC034500 0.15 +0.15 NA 0.15 0.050 0.15 58 58
35.000 126.2.SDRL4TGC035000 0.10 -0.04 -28.57% 0.2 0.100 0.2 57 404
35.500 126.2.SDRL4TGC035500 0.20 +0.20 NA 0.25 0.100 0.25 10 32
36.000 126.2.SDRL4TGC036000 0.30 +0.05 +20.00% 0.35 0.250 0.35 24 1,171
36.500 126.2.SDRL4TGC036500 0.50 +0.10 +25.00% 0.45 0.300 0.45 26 87
37.000 126.2.SDRL4TGC037000 0.60 unch unch 0.6 0.500 0.6 88 1,362
37.500 126.2.SDRL4TGC037500 0.80 unch unch 0.79 0.750 0.8 84 162
38.000 126.2.SDRL4TGC038000 0.95 -0.20 -17.39% 0.64 1.000 1.15 23 1,116
38.500 126.2.SDRL4TGC038500 1.05 -0.25 -19.23% 0.49 1.350 1.5 30 31
39.000 126.2.SDRL4TGC039000 1.80 +0.10 +5.88% 0.44 1.700 1.95 20 982
39.500 126.2.SDRL4TGC039500 NA NA NA NA 1.800 2.4 NA NA
40.000 126.2.SDRL4TGC040000 2.19 -0.46 -17.36% 0.34 2.250 2.85 5 469
40.500 126.2.SDRL4TGC040500 NA NA NA NA 2.700 3.3 NA NA
41.000 126.2.SDRL4TGC041000 2.53 -0.57 -18.39% 0.29 3.100 3.8 20 64
41.500 126.2.SDRL4TGC041500 NA NA NA NA 3.600 4.3 NA NA
42.000 126.2.SDRL4TGC042000 3.80 -0.50 -11.63% 0.29 4.100 4.8 10 70
43.000 126.2.SDRL4TGC043000 3.30 +3.30 NA 0.29 5.100 5.8 3 3
44.000 126.2.SDRL4TGC044000 NA NA NA NA 6.100 6.8 NA NA
45.000 126.2.SDRL4TGC045000 7.47 +7.47 NA 0.29 7.100 7.8 2 2
46.000 126.2.SDRL4TGC046000 NA NA NA NA 7.900 8.9 NA NA
47.000 126.2.SDRL4TGC047000 NA NA NA NA 8.900 9.9 NA NA
48.000 126.2.SDRL4TGC048000 NA NA NA NA 10.000 10.9 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 8:27 AM ET