Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Seadrill Ltd (SDRL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SDRL 140419C00023000 C 04/19/14 23.0 9.80 10.40
SDRL 140419C00024000 C 04/19/14 24.0 9.00 9.60
SDRL 140419C00025000 C 04/19/14 25.0 8.00 8.60
SDRL 140419C00026000 C 04/19/14 26.0 6.90 7.40
SDRL 140419C00027000 C 04/19/14 27.0 5.90 6.40
SDRL 140419C00027500 C 04/19/14 27.5 5.40 5.90
SDRL 140419C00028000 C 04/19/14 28.0 5.00 5.40
SDRL 140419C00028500 C 04/19/14 28.5 4.50 4.90
SDRL 140419C00029000 C 04/19/14 29.0 4.00 4.40
SDRL 140419C00029500 C 04/19/14 29.5 3.50 3.90
SDRL 140419C00030000 C 04/19/14 30.0 3.00 3.30
SDRL 140419C00030500 C 04/19/14 30.5 2.50 2.90
SDRL 140419C00031000 C 04/19/14 31.0 2.00 2.90
SDRL 140419C00031500 C 04/19/14 31.5 1.55 1.85
SDRL 140419C00032000 C 04/19/14 32.0 1.05 1.45
SDRL 140419C00032500 C 04/19/14 32.5 0.60 0.95
SDRL 140419C00033000 C 04/19/14 33.0 0.25 0.35
SDRL 140419C00033500 C 04/19/14 33.5 0.10 0.15
SDRL 140419C00034000 C 04/19/14 34.0 0.00 0.10
SDRL 140419C00034500 C 04/19/14 34.5 0.00 0.10
SDRL 140419C00035000 C 04/19/14 35.0 0.00 0.05
SDRL 140419C00035500 C 04/19/14 35.5 0.00 0.05
SDRL 140419C00036000 C 04/19/14 36.0 0.00 0.05
SDRL 140419C00036500 C 04/19/14 36.5 0.00 0.05
SDRL 140419C00037000 C 04/19/14 37.0 0.00 0.05
SDRL 140419C00037500 C 04/19/14 37.5 0.00 0.05
SDRL 140419C00038000 C 04/19/14 38.0 0.00 0.05
SDRL 140419C00038500 C 04/19/14 38.5 0.00 0.05
SDRL 140419C00039000 C 04/19/14 39.0 0.00 0.05
SDRL 140419C00039500 C 04/19/14 39.5 0.00 0.05
SDRL 140419C00040000 C 04/19/14 40.0 0.00 0.05
SDRL 140419C00040500 C 04/19/14 40.5 0.00 0.05
SDRL 140419C00041000 C 04/19/14 41.0 0.00 0.05
SDRL 140419C00041500 C 04/19/14 41.5 0.00 0.05
SDRL 140419C00042000 C 04/19/14 42.0 0.00 0.05
SDRL 140419C00043000 C 04/19/14 43.0 0.00 0.05
SDRL 140419C00044000 C 04/19/14 44.0 0.00 0.05
SDRL 140419C00045000 C 04/19/14 45.0 0.00 0.05
SDRL 140419C00046000 C 04/19/14 46.0 0.00 0.05
SDRL 140419C00047000 C 04/19/14 47.0 0.00 0.05
SDRL 140419C00048000 C 04/19/14 48.0 0.00 0.05
SDRL 140419C00049000 C 04/19/14 49.0 0.00 0.05
SDRL 140419C00050000 C 04/19/14 50.0 0.00 0.05
SDRL 140419C00055000 C 04/19/14 55.0 0.00 0.05
SDRL 140419C00060000 C 04/19/14 60.0 0.00 0.05
SDRL 140419P00023000 P 04/19/14 23.0 0.00 0.05
SDRL 140419P00024000 P 04/19/14 24.0 0.00 0.05
SDRL 140419P00025000 P 04/19/14 25.0 0.00 0.05
SDRL 140419P00026000 P 04/19/14 26.0 0.00 0.05
SDRL 140419P00027000 P 04/19/14 27.0 0.00 0.05
SDRL 140419P00027500 P 04/19/14 27.5 0.00 0.05
SDRL 140419P00028000 P 04/19/14 28.0 0.00 0.05
SDRL 140419P00028500 P 04/19/14 28.5 0.00 0.05
SDRL 140419P00029000 P 04/19/14 29.0 0.00 0.05
SDRL 140419P00029500 P 04/19/14 29.5 0.00 0.05
SDRL 140419P00030000 P 04/19/14 30.0 0.00 0.05
SDRL 140419P00030500 P 04/19/14 30.5 0.00 0.05
SDRL 140419P00031000 P 04/19/14 31.0 0.00 0.05
SDRL 140419P00031500 P 04/19/14 31.5 0.00 0.15
SDRL 140419P00032000 P 04/19/14 32.0 0.00 0.05
SDRL 140419P00032500 P 04/19/14 32.5 0.00 0.10
SDRL 140419P00033000 P 04/19/14 33.0 0.15 0.25
SDRL 140419P00033500 P 04/19/14 33.5 0.35 0.60
SDRL 140419P00034000 P 04/19/14 34.0 0.80 1.00
SDRL 140419P00034500 P 04/19/14 34.5 1.30 1.50
SDRL 140419P00035000 P 04/19/14 35.0 1.80 1.95
SDRL 140419P00035500 P 04/19/14 35.5 2.25 2.55
SDRL 140419P00036000 P 04/19/14 36.0 2.80 3.00
SDRL 140419P00036500 P 04/19/14 36.5 2.80 3.50
SDRL 140419P00037000 P 04/19/14 37.0 3.60 4.00
SDRL 140419P00037500 P 04/19/14 37.5 4.10 4.50
SDRL 140419P00038000 P 04/19/14 38.0 4.60 5.00
SDRL 140419P00038500 P 04/19/14 38.5 4.80 5.50
SDRL 140419P00039000 P 04/19/14 39.0 5.70 6.00
SDRL 140419P00039500 P 04/19/14 39.5 6.10 6.50
SDRL 140419P00040000 P 04/19/14 40.0 6.70 7.00
SDRL 140419P00040500 P 04/19/14 40.5 7.10 7.60
SDRL 140419P00041000 P 04/19/14 41.0 7.70 8.00
SDRL 140419P00041500 P 04/19/14 41.5 7.90 8.50
SDRL 140419P00042000 P 04/19/14 42.0 8.70 9.00
SDRL 140419P00043000 P 04/19/14 43.0 9.60 10.00
SDRL 140419P00044000 P 04/19/14 44.0 10.50 11.00
SDRL 140419P00045000 P 04/19/14 45.0 11.70 12.00
SDRL 140419P00046000 P 04/19/14 46.0 12.70 13.00
SDRL 140419P00047000 P 04/19/14 47.0 13.50 14.00
SDRL 140419P00048000 P 04/19/14 48.0 14.50 15.00
SDRL 140419P00049000 P 04/19/14 49.0 15.40 16.00
SDRL 140419P00050000 P 04/19/14 50.0 16.40 17.30
SDRL 140419P00055000 P 04/19/14 55.0 21.40 22.00
SDRL 140419P00060000 P 04/19/14 60.0 26.40 27.30
SDRL 140517C00025000 C 05/17/14 25.0 8.00 9.20
SDRL 140517C00026000 C 05/17/14 26.0 7.00 8.20
SDRL 140517C00027000 C 05/17/14 27.0 6.00 7.20
SDRL 140517C00028000 C 05/17/14 28.0 5.00 6.20
SDRL 140517C00029000 C 05/17/14 29.0 4.00 5.20
SDRL 140517C00030000 C 05/17/14 30.0 3.10 3.60
SDRL 140517C00031000 C 05/17/14 31.0 2.30 2.90
SDRL 140517C00032000 C 05/17/14 32.0 1.50 1.65
SDRL 140517C00033000 C 05/17/14 33.0 0.90 1.00
SDRL 140517C00034000 C 05/17/14 34.0 0.50 0.60
SDRL 140517C00035000 C 05/17/14 35.0 0.25 0.30
SDRL 140517C00036000 C 05/17/14 36.0 0.10 0.20
SDRL 140517C00037000 C 05/17/14 37.0 0.00 0.15
SDRL 140517C00038000 C 05/17/14 38.0 0.00 0.10
SDRL 140517C00039000 C 05/17/14 39.0 0.00 0.10
SDRL 140517C00040000 C 05/17/14 40.0 0.00 0.10
SDRL 140517C00041000 C 05/17/14 41.0 0.00 0.10
SDRL 140517P00025000 P 05/17/14 25.0 0.00 0.10
SDRL 140517P00026000 P 05/17/14 26.0 0.00 0.15
SDRL 140517P00027000 P 05/17/14 27.0 0.00 0.15
SDRL 140517P00028000 P 05/17/14 28.0 0.00 0.15
SDRL 140517P00029000 P 05/17/14 29.0 0.00 0.10
SDRL 140517P00030000 P 05/17/14 30.0 0.05 0.20
SDRL 140517P00031000 P 05/17/14 31.0 0.15 0.30
SDRL 140517P00032000 P 05/17/14 32.0 0.40 0.50
SDRL 140517P00033000 P 05/17/14 33.0 0.75 0.85
SDRL 140517P00034000 P 05/17/14 34.0 1.35 1.45
SDRL 140517P00035000 P 05/17/14 35.0 2.00 2.20
SDRL 140517P00036000 P 05/17/14 36.0 2.85 3.10
SDRL 140517P00037000 P 05/17/14 37.0 3.70 4.10
SDRL 140517P00038000 P 05/17/14 38.0 4.60 5.00
SDRL 140517P00039000 P 05/17/14 39.0 5.60 6.00
SDRL 140517P00040000 P 05/17/14 40.0 6.10 7.10
SDRL 140517P00041000 P 05/17/14 41.0 7.10 8.10
SDRL 140719C00023000 C 07/19/14 23.0 10.00 10.50
SDRL 140719C00024000 C 07/19/14 24.0 9.00 10.10
SDRL 140719C00025000 C 07/19/14 25.0 8.00 8.50
SDRL 140719C00026000 C 07/19/14 26.0 6.90 8.10
SDRL 140719C00027000 C 07/19/14 27.0 5.90 7.20
SDRL 140719C00028000 C 07/19/14 28.0 5.10 5.60
SDRL 140719C00029000 C 07/19/14 29.0 4.10 5.30
SDRL 140719C00030000 C 07/19/14 30.0 3.40 4.30
SDRL 140719C00031000 C 07/19/14 31.0 2.60 3.20
SDRL 140719C00032000 C 07/19/14 32.0 1.95 2.05
SDRL 140719C00033000 C 07/19/14 33.0 1.35 1.50
SDRL 140719C00034000 C 07/19/14 34.0 0.95 1.05
SDRL 140719C00035000 C 07/19/14 35.0 0.60 0.70
SDRL 140719C00036000 C 07/19/14 36.0 0.45 0.55
SDRL 140719C00037000 C 07/19/14 37.0 0.25 0.40
SDRL 140719C00038000 C 07/19/14 38.0 0.15 0.25
SDRL 140719C00039000 C 07/19/14 39.0 0.15 0.20
SDRL 140719C00040000 C 07/19/14 40.0 0.10 0.15
SDRL 140719C00041000 C 07/19/14 41.0 0.10 0.15
SDRL 140719C00042000 C 07/19/14 42.0 0.00 0.20
SDRL 140719C00043000 C 07/19/14 43.0 0.00 0.15
SDRL 140719C00044000 C 07/19/14 44.0 0.00 0.15
SDRL 140719C00045000 C 07/19/14 45.0 0.00 0.15
SDRL 140719C00046000 C 07/19/14 46.0 0.00 0.15
SDRL 140719C00047000 C 07/19/14 47.0 0.00 0.15
SDRL 140719C00048000 C 07/19/14 48.0 0.00 0.10
SDRL 140719C00049000 C 07/19/14 49.0 0.00 0.10
SDRL 140719C00050000 C 07/19/14 50.0 0.00 0.10
SDRL 140719C00055000 C 07/19/14 55.0 0.00 0.05
SDRL 140719C00060000 C 07/19/14 60.0 0.00 0.05
SDRL 140719C00065000 C 07/19/14 65.0 0.00 0.05
SDRL 140719P00023000 P 07/19/14 23.0 0.00 0.15
SDRL 140719P00024000 P 07/19/14 24.0 0.05 0.15
SDRL 140719P00025000 P 07/19/14 25.0 0.05 0.20
SDRL 140719P00026000 P 07/19/14 26.0 0.10 0.25
SDRL 140719P00027000 P 07/19/14 27.0 0.15 0.35
SDRL 140719P00028000 P 07/19/14 28.0 0.30 0.45
SDRL 140719P00029000 P 07/19/14 29.0 0.50 0.65
SDRL 140719P00030000 P 07/19/14 30.0 0.70 0.90
SDRL 140719P00031000 P 07/19/14 31.0 1.05 1.20
SDRL 140719P00032000 P 07/19/14 32.0 1.50 1.65
SDRL 140719P00033000 P 07/19/14 33.0 1.95 2.15
SDRL 140719P00034000 P 07/19/14 34.0 2.55 2.80
SDRL 140719P00035000 P 07/19/14 35.0 3.20 3.60
SDRL 140719P00036000 P 07/19/14 36.0 4.00 4.40
SDRL 140719P00037000 P 07/19/14 37.0 4.90 5.30
SDRL 140719P00038000 P 07/19/14 38.0 5.70 6.20
SDRL 140719P00039000 P 07/19/14 39.0 6.40 7.10
SDRL 140719P00040000 P 07/19/14 40.0 7.00 8.10
SDRL 140719P00041000 P 07/19/14 41.0 8.00 9.00
SDRL 140719P00042000 P 07/19/14 42.0 9.60 10.00
SDRL 140719P00043000 P 07/19/14 43.0 9.90 11.00
SDRL 140719P00044000 P 07/19/14 44.0 10.90 12.10
SDRL 140719P00045000 P 07/19/14 45.0 11.90 13.00
SDRL 140719P00046000 P 07/19/14 46.0 12.90 14.00
SDRL 140719P00047000 P 07/19/14 47.0 13.90 15.00
SDRL 140719P00048000 P 07/19/14 48.0 14.90 16.10
SDRL 140719P00049000 P 07/19/14 49.0 16.00 17.10
SDRL 140719P00050000 P 07/19/14 50.0 17.00 18.10
SDRL 140719P00055000 P 07/19/14 55.0 21.90 23.70
SDRL 140719P00060000 P 07/19/14 60.0 27.00 28.20
SDRL 140719P00065000 P 07/19/14 65.0 32.00 33.20
SDRL 141018C00021000 C 10/18/14 21.0 11.80 12.90
SDRL 141018C00023000 C 10/18/14 23.0 9.80 10.90
SDRL 141018C00024000 C 10/18/14 24.0 9.00 10.00
SDRL 141018C00025000 C 10/18/14 25.0 7.90 9.00
SDRL 141018C00026000 C 10/18/14 26.0 7.00 7.50
SDRL 141018C00027000 C 10/18/14 27.0 6.10 6.50
SDRL 141018C00028000 C 10/18/14 28.0 5.10 6.20
SDRL 141018C00029000 C 10/18/14 29.0 4.30 4.70
SDRL 141018C00030000 C 10/18/14 30.0 3.50 4.30
SDRL 141018C00031000 C 10/18/14 31.0 2.75 3.10
SDRL 141018C00032000 C 10/18/14 32.0 2.15 2.45
SDRL 141018C00033000 C 10/18/14 33.0 1.70 1.90
SDRL 141018C00034000 C 10/18/14 34.0 1.25 1.45
SDRL 141018C00035000 C 10/18/14 35.0 0.95 1.15
SDRL 141018C00036000 C 10/18/14 36.0 0.70 0.90
SDRL 141018C00037000 C 10/18/14 37.0 0.55 0.70
SDRL 141018C00038000 C 10/18/14 38.0 0.45 0.55
SDRL 141018C00039000 C 10/18/14 39.0 0.30 0.45
SDRL 141018C00040000 C 10/18/14 40.0 0.25 0.35
SDRL 141018C00041000 C 10/18/14 41.0 0.15 0.35
SDRL 141018C00042000 C 10/18/14 42.0 0.10 0.30
SDRL 141018C00043000 C 10/18/14 43.0 0.05 0.30
SDRL 141018C00044000 C 10/18/14 44.0 0.05 0.25
SDRL 141018C00045000 C 10/18/14 45.0 0.05 0.25
SDRL 141018C00046000 C 10/18/14 46.0 0.00 0.25
SDRL 141018C00047000 C 10/18/14 47.0 0.00 0.25
SDRL 141018C00048000 C 10/18/14 48.0 0.00 0.20
SDRL 141018C00049000 C 10/18/14 49.0 0.00 0.20
SDRL 141018C00050000 C 10/18/14 50.0 0.00 0.20
SDRL 141018P00021000 P 10/18/14 21.0 0.05 0.25
SDRL 141018P00023000 P 10/18/14 23.0 0.10 0.35
SDRL 141018P00024000 P 10/18/14 24.0 0.20 0.40
SDRL 141018P00025000 P 10/18/14 25.0 0.35 0.50
SDRL 141018P00026000 P 10/18/14 26.0 0.50 0.65
SDRL 141018P00027000 P 10/18/14 27.0 0.75 0.85
SDRL 141018P00028000 P 10/18/14 28.0 0.90 1.10
SDRL 141018P00029000 P 10/18/14 29.0 1.20 1.40
SDRL 141018P00030000 P 10/18/14 30.0 1.60 1.80
SDRL 141018P00031000 P 10/18/14 31.0 2.00 2.15
SDRL 141018P00032000 P 10/18/14 32.0 2.50 2.75
SDRL 141018P00033000 P 10/18/14 33.0 3.00 3.40
SDRL 141018P00034000 P 10/18/14 34.0 3.70 4.00
SDRL 141018P00035000 P 10/18/14 35.0 4.40 4.80
SDRL 141018P00036000 P 10/18/14 36.0 5.10 5.60
SDRL 141018P00037000 P 10/18/14 37.0 5.50 6.40
SDRL 141018P00038000 P 10/18/14 38.0 6.80 7.30
SDRL 141018P00039000 P 10/18/14 39.0 7.70 8.20
SDRL 141018P00040000 P 10/18/14 40.0 8.80 9.20
SDRL 141018P00041000 P 10/18/14 41.0 9.60 10.10
SDRL 141018P00042000 P 10/18/14 42.0 9.60 11.10
SDRL 141018P00043000 P 10/18/14 43.0 11.40 12.10
SDRL 141018P00044000 P 10/18/14 44.0 12.40 13.10
SDRL 141018P00045000 P 10/18/14 45.0 13.40 14.10
SDRL 141018P00046000 P 10/18/14 46.0 13.70 15.10
SDRL 141018P00047000 P 10/18/14 47.0 15.40 16.00
SDRL 141018P00048000 P 10/18/14 48.0 15.70 17.00
SDRL 141018P00049000 P 10/18/14 49.0 17.30 18.00
SDRL 141018P00050000 P 10/18/14 50.0 18.30 19.00
SDRL 150117C00018000 C 01/17/15 18.0 14.80 16.10
SDRL 150117C00020000 C 01/17/15 20.0 12.80 14.00
SDRL 150117C00023000 C 01/17/15 23.0 9.90 10.70
SDRL 150117C00025000 C 01/17/15 25.0 7.90 9.50
SDRL 150117C00028000 C 01/17/15 28.0 5.20 6.20
SDRL 150117C00030000 C 01/17/15 30.0 3.50 4.10
SDRL 150117C00033000 C 01/17/15 33.0 1.90 2.25
SDRL 150117C00035000 C 01/17/15 35.0 1.25 1.40
SDRL 150117C00038000 C 01/17/15 38.0 0.55 0.80
SDRL 150117C00040000 C 01/17/15 40.0 0.40 0.45
SDRL 150117C00042000 C 01/17/15 42.0 0.10 0.40
SDRL 150117C00045000 C 01/17/15 45.0 0.15 0.30
SDRL 150117C00047000 C 01/17/15 47.0 0.10 0.30
SDRL 150117C00050000 C 01/17/15 50.0 0.05 0.25
SDRL 150117C00055000 C 01/17/15 55.0 0.00 0.15
SDRL 150117C00060000 C 01/17/15 60.0 0.00 0.05
SDRL 150117P00018000 P 01/17/15 18.0 0.05 0.25
SDRL 150117P00020000 P 01/17/15 20.0 0.05 0.50
SDRL 150117P00023000 P 01/17/15 23.0 0.25 0.70
SDRL 150117P00025000 P 01/17/15 25.0 0.60 0.95
SDRL 150117P00028000 P 01/17/15 28.0 1.50 1.75
SDRL 150117P00030000 P 01/17/15 30.0 2.20 2.60
SDRL 150117P00033000 P 01/17/15 33.0 3.50 4.40
SDRL 150117P00035000 P 01/17/15 35.0 5.00 6.00
SDRL 150117P00038000 P 01/17/15 38.0 7.90 8.30
SDRL 150117P00040000 P 01/17/15 40.0 9.30 10.20
SDRL 150117P00042000 P 01/17/15 42.0 11.40 12.10
SDRL 150117P00045000 P 01/17/15 45.0 13.80 14.90
SDRL 150117P00047000 P 01/17/15 47.0 15.70 17.00
SDRL 150117P00050000 P 01/17/15 50.0 18.70 20.00
SDRL 150117P00055000 P 01/17/15 55.0 24.10 24.90
SDRL 150117P00060000 P 01/17/15 60.0 28.90 29.90
SDRL 160115C00018000 C 01/15/16 18.0 14.80 15.80
SDRL 160115C00020000 C 01/15/16 20.0 12.70 13.80
SDRL 160115C00023000 C 01/15/16 23.0 9.80 10.80
SDRL 160115C00025000 C 01/15/16 25.0 8.00 8.80
SDRL 160115C00030000 C 01/15/16 30.0 4.00 4.50
SDRL 160115C00033000 C 01/15/16 33.0 2.35 2.70
SDRL 160115C00035000 C 01/15/16 35.0 1.70 2.00
SDRL 160115C00038000 C 01/15/16 38.0 1.10 1.30
SDRL 160115C00040000 C 01/15/16 40.0 0.90 1.10
SDRL 160115C00043000 C 01/15/16 43.0 0.50 0.80
SDRL 160115C00045000 C 01/15/16 45.0 0.35 0.70
SDRL 160115C00047000 C 01/15/16 47.0 0.25 0.70
SDRL 160115C00050000 C 01/15/16 50.0 0.20 0.60
SDRL 160115C00055000 C 01/15/16 55.0 0.05 0.50
SDRL 160115C00060000 C 01/15/16 60.0 0.05 0.45
SDRL 160115C00065000 C 01/15/16 65.0 0.00 0.40
SDRL 160115C00070000 C 01/15/16 70.0 0.10 0.35
SDRL 160115P00018000 P 01/15/16 18.0 0.70 1.15
SDRL 160115P00020000 P 01/15/16 20.0 1.20 1.55
SDRL 160115P00023000 P 01/15/16 23.0 2.05 2.45
SDRL 160115P00025000 P 01/15/16 25.0 2.60 3.30
SDRL 160115P00030000 P 01/15/16 30.0 5.40 6.00
SDRL 160115P00033000 P 01/15/16 33.0 7.10 8.00
SDRL 160115P00035000 P 01/15/16 35.0 8.90 9.30
SDRL 160115P00038000 P 01/15/16 38.0 10.70 12.40
SDRL 160115P00040000 P 01/15/16 40.0 12.30 13.90
SDRL 160115P00043000 P 01/15/16 43.0 15.20 16.60
SDRL 160115P00045000 P 01/15/16 45.0 17.10 18.50
SDRL 160115P00047000 P 01/15/16 47.0 19.10 20.50
SDRL 160115P00050000 P 01/15/16 50.0 21.90 23.40
SDRL 160115P00055000 P 01/15/16 55.0 26.80 28.50
SDRL 160115P00060000 P 01/15/16 60.0 31.20 33.20
SDRL 160115P00065000 P 01/15/16 65.0 36.50 38.60
SDRL 160115P00070000 P 01/15/16 70.0 40.90 43.50

OPRA data is delayed 15 minutes.