Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Seadrill Ltd (SDRL)
As of Dec 18 2017 3:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SDRL 171222C00000500 C Dec 22, 2017 0.5 0.00 0.07
SDRL 171222C00001000 C Dec 22, 2017 1.0 0.00 0.05
SDRL 171222C00001500 C Dec 22, 2017 1.5 0.00 4.75
SDRL 171222P00000500 P Dec 22, 2017 0.5 0.12 0.33
SDRL 171222P00001000 P Dec 22, 2017 1.0 0.00 4.75
SDRL 171222P00001500 P Dec 22, 2017 1.5 0.00 4.85
SDRL 171229C00000500 C Dec 29, 2017 0.5 0.00 0.02
SDRL 171229C00001000 C Dec 29, 2017 1.0 0.00 0.65
SDRL 171229C00001500 C Dec 29, 2017 1.5 0.00 1.36
SDRL 171229P00000500 P Dec 29, 2017 0.5 0.17 0.34
SDRL 171229P00001000 P Dec 29, 2017 1.0 0.44 0.86
SDRL 171229P00001500 P Dec 29, 2017 1.5 0.00 1.30
SDRL 180105C00000500 C Jan 05, 2018 0.5 0.00 0.05
SDRL 180105C00001000 C Jan 05, 2018 1.0 0.00 4.75
SDRL 180105C00001500 C Jan 05, 2018 1.5 0.00 4.75
SDRL 180105P00000500 P Jan 05, 2018 0.5 0.20 0.42
SDRL 180105P00001000 P Jan 05, 2018 1.0 0.00 4.75
SDRL 180105P00001500 P Jan 05, 2018 1.5 0.00 4.75
SDRL 180112C00000500 C Jan 12, 2018 0.5 0.00 4.50
SDRL 180112C00001000 C Jan 12, 2018 1.0 0.00 4.75
SDRL 180112C00001500 C Jan 12, 2018 1.5 0.00 4.75
SDRL 180112P00000500 P Jan 12, 2018 0.5 0.00 4.50
SDRL 180112P00001000 P Jan 12, 2018 1.0 0.00 4.75
SDRL 180112P00001500 P Jan 12, 2018 1.5 0.00 4.75
SDRL 180119C00000500 C Jan 19, 2018 0.5 0.01 0.03
SDRL 180119C00001000 C Jan 19, 2018 1.0 0.00 0.01
SDRL 180119C00001500 C Jan 19, 2018 1.5 0.00 0.02
SDRL 180119C00002000 C Jan 19, 2018 2.0 0.00 0.01
SDRL 180119C00002500 C Jan 19, 2018 2.5 0.00 0.08
SDRL 180119C00003000 C Jan 19, 2018 3.0 0.00 0.01
SDRL 180119C00003500 C Jan 19, 2018 3.5 0.00 0.05
SDRL 180119C00004000 C Jan 19, 2018 4.0 0.00 0.03
SDRL 180119C00004500 C Jan 19, 2018 4.5 0.00 0.03
SDRL 180119C00005000 C Jan 19, 2018 5.0 0.00 0.01
SDRL 180119C00005500 C Jan 19, 2018 5.5 0.00 0.05
SDRL 180119C00006000 C Jan 19, 2018 6.0 0.00 4.75
SDRL 180119C00007000 C Jan 19, 2018 7.0 0.00 0.01
SDRL 180119C00010000 C Jan 19, 2018 10.0 0.00 0.01
SDRL 180119C00012000 C Jan 19, 2018 12.0 0.00 0.04
SDRL 180119P00000500 P Jan 19, 2018 0.5 0.25 0.28
SDRL 180119P00001000 P Jan 19, 2018 1.0 0.70 0.81
SDRL 180119P00001500 P Jan 19, 2018 1.5 1.22 1.28
SDRL 180119P00002000 P Jan 19, 2018 2.0 1.71 1.80
SDRL 180119P00002500 P Jan 19, 2018 2.5 2.24 2.30
SDRL 180119P00003000 P Jan 19, 2018 3.0 2.67 2.82
SDRL 180119P00003500 P Jan 19, 2018 3.5 3.20 3.30
SDRL 180119P00004000 P Jan 19, 2018 4.0 3.65 3.85
SDRL 180119P00004500 P Jan 19, 2018 4.5 2.16 5.60
SDRL 180119P00005000 P Jan 19, 2018 5.0 4.70 4.80
SDRL 180119P00005500 P Jan 19, 2018 5.5 5.15 5.50
SDRL 180119P00006000 P Jan 19, 2018 6.0 3.95 7.45
SDRL 180119P00007000 P Jan 19, 2018 7.0 6.65 6.80
SDRL 180119P00010000 P Jan 19, 2018 10.0 9.65 9.80
SDRL 180119P00012000 P Jan 19, 2018 12.0 11.70 11.80
SDRL 180126C00000500 C Jan 26, 2018 0.5 0.00 0.02
SDRL 180126C00001000 C Jan 26, 2018 1.0 0.00 4.75
SDRL 180126C00001500 C Jan 26, 2018 1.5 0.00 4.75
SDRL 180126P00000500 P Jan 26, 2018 0.5 0.00 4.75
SDRL 180126P00001000 P Jan 26, 2018 1.0 0.00 4.75
SDRL 180126P00001500 P Jan 26, 2018 1.5 0.00 4.75
SDRL 180420C00000500 C Apr 20, 2018 0.5 0.04 0.05
SDRL 180420C00001000 C Apr 20, 2018 1.0 0.00 0.04
SDRL 180420C00001500 C Apr 20, 2018 1.5 0.00 0.05
SDRL 180420C00002000 C Apr 20, 2018 2.0 0.00 0.04
SDRL 180420C00003000 C Apr 20, 2018 3.0 0.00 0.03
SDRL 180420C00004000 C Apr 20, 2018 4.0 0.00 0.02
SDRL 180420P00000500 P Apr 20, 2018 0.5 0.32 0.34
SDRL 180420P00001000 P Apr 20, 2018 1.0 0.75 0.80
SDRL 180420P00001500 P Apr 20, 2018 1.5 1.16 1.41
SDRL 180420P00002000 P Apr 20, 2018 2.0 0.42 1.81
SDRL 180420P00003000 P Apr 20, 2018 3.0 2.74 2.80
SDRL 180420P00004000 P Apr 20, 2018 4.0 2.00 3.80
SDRL 180720C00000500 C Jul 20, 2018 0.5 0.06 0.09
SDRL 180720C00001000 C Jul 20, 2018 1.0 0.00 0.05
SDRL 180720C00001500 C Jul 20, 2018 1.5 0.00 0.05
SDRL 180720P00000500 P Jul 20, 2018 0.5 0.35 0.36
SDRL 180720P00001000 P Jul 20, 2018 1.0 0.75 0.82
SDRL 180720P00001500 P Jul 20, 2018 1.5 0.23 2.70
SDRL 190118C00000500 C Jan 18, 2019 0.5 0.08 0.12
SDRL 190118C00001000 C Jan 18, 2019 1.0 0.02 0.07
SDRL 190118C00001500 C Jan 18, 2019 1.5 0.01 0.07
SDRL 190118C00002000 C Jan 18, 2019 2.0 0.01 0.05
SDRL 190118C00002500 C Jan 18, 2019 2.5 0.01 0.04
SDRL 190118C00003000 C Jan 18, 2019 3.0 0.00 0.04
SDRL 190118C00003500 C Jan 18, 2019 3.5 0.00 0.04
SDRL 190118C00004000 C Jan 18, 2019 4.0 0.00 0.01
SDRL 190118C00004500 C Jan 18, 2019 4.5 0.00 0.04
SDRL 190118C00005000 C Jan 18, 2019 5.0 0.00 0.03
SDRL 190118C00005500 C Jan 18, 2019 5.5 0.00 1.60
SDRL 190118C00007000 C Jan 18, 2019 7.0 0.00 0.03
SDRL 190118P00000500 P Jan 18, 2019 0.5 0.33 0.40
SDRL 190118P00001000 P Jan 18, 2019 1.0 0.80 0.86
SDRL 190118P00001500 P Jan 18, 2019 1.5 1.27 1.35
SDRL 190118P00002000 P Jan 18, 2019 2.0 1.77 1.83
SDRL 190118P00002500 P Jan 18, 2019 2.5 2.26 2.85
SDRL 190118P00003000 P Jan 18, 2019 3.0 0.98 2.84
SDRL 190118P00003500 P Jan 18, 2019 3.5 1.28 3.35
SDRL 190118P00004000 P Jan 18, 2019 4.0 1.96 3.85
SDRL 190118P00004500 P Jan 18, 2019 4.5 2.25 6.75
SDRL 190118P00005000 P Jan 18, 2019 5.0 2.94 4.80
SDRL 190118P00005500 P Jan 18, 2019 5.5 5.20 5.30
SDRL 190118P00007000 P Jan 18, 2019 7.0 6.65 6.85
SDRL 200117C00000500 C Jan 17, 2020 0.5 0.10 0.18
SDRL 200117C00001000 C Jan 17, 2020 1.0 0.03 0.15
SDRL 200117C00001500 C Jan 17, 2020 1.5 0.00 0.70
SDRL 200117C00002000 C Jan 17, 2020 2.0 0.00 0.50
SDRL 200117C00003000 C Jan 17, 2020 3.0 0.00 0.20
SDRL 200117P00000500 P Jan 17, 2020 0.5 0.40 0.43
SDRL 200117P00001000 P Jan 17, 2020 1.0 0.80 1.05
SDRL 200117P00001500 P Jan 17, 2020 1.5 0.00 4.90
SDRL 200117P00002000 P Jan 17, 2020 2.0 0.00 4.50
SDRL 200117P00003000 P Jan 17, 2020 3.0 2.20 3.15
OPRA data is delayed 15 minutes.