Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-05)Premium Content

Seadrill Ltd (SDRL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SDRL 160219C00000500 C 02/19/16 0.5 1.10 1.30
SDRL 160219C00001000 C 02/19/16 1.0 0.60 0.80
SDRL 160219C00001500 C 02/19/16 1.5 0.15 0.25
SDRL 160219C00002000 C 02/19/16 2.0 0.00 0.05
SDRL 160219C00002500 C 02/19/16 2.5 0.00 0.15
SDRL 160219C00003000 C 02/19/16 3.0 0.00 0.05
SDRL 160219C00003500 C 02/19/16 3.5 0.00 0.15
SDRL 160219C00004000 C 02/19/16 4.0 0.00 0.05
SDRL 160219C00004500 C 02/19/16 4.5 0.00 0.15
SDRL 160219C00005000 C 02/19/16 5.0 0.00 0.05
SDRL 160219C00006000 C 02/19/16 6.0 0.00 0.05
SDRL 160219C00007000 C 02/19/16 7.0 0.00 0.10
SDRL 160219C00008000 C 02/19/16 8.0 0.00 0.10
SDRL 160219P00000500 P 02/19/16 0.5 0.00 0.15
SDRL 160219P00001000 P 02/19/16 1.0 0.00 0.15
SDRL 160219P00001500 P 02/19/16 1.5 0.00 0.15
SDRL 160219P00002000 P 02/19/16 2.0 0.25 0.40
SDRL 160219P00002500 P 02/19/16 2.5 0.75 0.90
SDRL 160219P00003000 P 02/19/16 3.0 1.25 1.40
SDRL 160219P00003500 P 02/19/16 3.5 1.70 1.95
SDRL 160219P00004000 P 02/19/16 4.0 2.15 2.45
SDRL 160219P00004500 P 02/19/16 4.5 2.60 3.00
SDRL 160219P00005000 P 02/19/16 5.0 3.10 3.50
SDRL 160219P00006000 P 02/19/16 6.0 4.10 4.50
SDRL 160219P00007000 P 02/19/16 7.0 5.10 5.50
SDRL 160219P00008000 P 02/19/16 8.0 6.20 6.40
SDRL 160226C00000500 C 02/26/16 0.5 1.00 1.35
SDRL 160226C00001000 C 02/26/16 1.0 0.60 0.85
SDRL 160226C00001500 C 02/26/16 1.5 0.20 0.45
SDRL 160226C00002000 C 02/26/16 2.0 0.05 0.10
SDRL 160226C00002500 C 02/26/16 2.5 0.00 0.15
SDRL 160226C00003000 C 02/26/16 3.0 0.00 0.10
SDRL 160226C00003500 C 02/26/16 3.5 0.00 0.10
SDRL 160226C00004000 C 02/26/16 4.0 0.00 0.05
SDRL 160226C00004500 C 02/26/16 4.5 0.00 0.05
SDRL 160226C00005000 C 02/26/16 5.0 0.00 0.05
SDRL 160226C00005500 C 02/26/16 5.5 0.00 0.05
SDRL 160226C00006000 C 02/26/16 6.0 0.00 0.05
SDRL 160226P00000500 P 02/26/16 0.5 0.00 0.15
SDRL 160226P00001000 P 02/26/16 1.0 0.00 0.20
SDRL 160226P00001500 P 02/26/16 1.5 0.05 0.20
SDRL 160226P00002000 P 02/26/16 2.0 0.25 0.50
SDRL 160226P00002500 P 02/26/16 2.5 0.70 0.95
SDRL 160226P00003000 P 02/26/16 3.0 1.20 1.45
SDRL 160226P00003500 P 02/26/16 3.5 1.70 1.95
SDRL 160226P00004000 P 02/26/16 4.0 2.15 2.45
SDRL 160226P00004500 P 02/26/16 4.5 2.65 2.95
SDRL 160226P00005000 P 02/26/16 5.0 3.10 3.50
SDRL 160226P00005500 P 02/26/16 5.5 3.60 4.00
SDRL 160226P00006000 P 02/26/16 6.0 4.10 4.50
SDRL 160304C00000500 C 03/04/16 0.5 1.05 1.35
SDRL 160304C00001000 C 03/04/16 1.0 0.60 0.90
SDRL 160304C00001500 C 03/04/16 1.5 0.25 0.45
SDRL 160304C00002000 C 03/04/16 2.0 0.00 0.25
SDRL 160304C00002500 C 03/04/16 2.5 0.00 0.20
SDRL 160304C00003000 C 03/04/16 3.0 0.00 0.15
SDRL 160304C00003500 C 03/04/16 3.5 0.00 0.10
SDRL 160304C00004000 C 03/04/16 4.0 0.00 0.05
SDRL 160304P00000500 P 03/04/16 0.5 0.00 0.15
SDRL 160304P00001000 P 03/04/16 1.0 0.00 0.20
SDRL 160304P00001500 P 03/04/16 1.5 0.05 0.25
SDRL 160304P00002000 P 03/04/16 2.0 0.35 0.50
SDRL 160304P00002500 P 03/04/16 2.5 0.70 0.95
SDRL 160304P00003000 P 03/04/16 3.0 1.20 1.45
SDRL 160304P00003500 P 03/04/16 3.5 1.70 1.95
SDRL 160304P00004000 P 03/04/16 4.0 2.20 2.45
SDRL 160311C00000500 C 03/11/16 0.5 1.05 1.35
SDRL 160311C00001000 C 03/11/16 1.0 0.60 0.90
SDRL 160311C00001500 C 03/11/16 1.5 0.25 0.50
SDRL 160311C00002000 C 03/11/16 2.0 0.05 0.25
SDRL 160311C00002500 C 03/11/16 2.5 0.00 0.15
SDRL 160311C00003000 C 03/11/16 3.0 0.00 0.15
SDRL 160311C00003500 C 03/11/16 3.5 0.00 0.10
SDRL 160311C00004000 C 03/11/16 4.0 0.00 0.05
SDRL 160311P00000500 P 03/11/16 0.5 0.00 0.15
SDRL 160311P00001000 P 03/11/16 1.0 0.00 0.15
SDRL 160311P00001500 P 03/11/16 1.5 0.05 0.25
SDRL 160311P00002000 P 03/11/16 2.0 0.35 0.55
SDRL 160311P00002500 P 03/11/16 2.5 0.75 0.95
SDRL 160311P00003000 P 03/11/16 3.0 1.20 1.45
SDRL 160311P00003500 P 03/11/16 3.5 1.70 1.95
SDRL 160311P00004000 P 03/11/16 4.0 2.20 2.45
SDRL 160318C00000500 C 03/18/16 0.5 1.10 1.30
SDRL 160318C00001000 C 03/18/16 1.0 0.65 0.85
SDRL 160318C00001500 C 03/18/16 1.5 0.30 0.40
SDRL 160318C00002000 C 03/18/16 2.0 0.10 0.15
SDRL 160318C00002500 C 03/18/16 2.5 0.00 0.15
SDRL 160318C00003000 C 03/18/16 3.0 0.00 0.15
SDRL 160318C00003500 C 03/18/16 3.5 0.00 0.15
SDRL 160318C00004000 C 03/18/16 4.0 0.00 0.15
SDRL 160318C00004500 C 03/18/16 4.5 0.00 0.15
SDRL 160318C00005000 C 03/18/16 5.0 0.00 0.05
SDRL 160318C00005500 C 03/18/16 5.5 0.00 0.15
SDRL 160318C00006000 C 03/18/16 6.0 0.00 0.05
SDRL 160318C00007000 C 03/18/16 7.0 0.00 0.15
SDRL 160318P00000500 P 03/18/16 0.5 0.00 0.20
SDRL 160318P00001000 P 03/18/16 1.0 0.05 0.10
SDRL 160318P00001500 P 03/18/16 1.5 0.15 0.25
SDRL 160318P00002000 P 03/18/16 2.0 0.40 0.55
SDRL 160318P00002500 P 03/18/16 2.5 0.80 0.95
SDRL 160318P00003000 P 03/18/16 3.0 1.30 1.45
SDRL 160318P00003500 P 03/18/16 3.5 1.75 1.95
SDRL 160318P00004000 P 03/18/16 4.0 2.25 2.45
SDRL 160318P00004500 P 03/18/16 4.5 2.75 2.95
SDRL 160318P00005000 P 03/18/16 5.0 3.20 3.50
SDRL 160318P00005500 P 03/18/16 5.5 3.40 4.20
SDRL 160318P00006000 P 03/18/16 6.0 4.20 4.50
SDRL 160318P00007000 P 03/18/16 7.0 5.20 5.50
SDRL 160324C00000500 C 03/24/16 0.5 1.05 1.35
SDRL 160324C00001000 C 03/24/16 1.0 0.55 0.90
SDRL 160324C00001500 C 03/24/16 1.5 0.30 0.55
SDRL 160324C00002000 C 03/24/16 2.0 0.10 0.30
SDRL 160324C00002500 C 03/24/16 2.5 0.05 0.10
SDRL 160324C00003000 C 03/24/16 3.0 0.00 0.20
SDRL 160324C00003500 C 03/24/16 3.5 0.00 0.15
SDRL 160324C00004000 C 03/24/16 4.0 0.00 0.10
SDRL 160324P00000500 P 03/24/16 0.5 0.00 0.15
SDRL 160324P00001000 P 03/24/16 1.0 0.00 0.25
SDRL 160324P00001500 P 03/24/16 1.5 0.10 0.30
SDRL 160324P00002000 P 03/24/16 2.0 0.35 0.60
SDRL 160324P00002500 P 03/24/16 2.5 0.80 1.00
SDRL 160324P00003000 P 03/24/16 3.0 1.25 1.50
SDRL 160324P00003500 P 03/24/16 3.5 1.70 2.05
SDRL 160324P00004000 P 03/24/16 4.0 2.20 2.50
SDRL 160401C00000500 C 04/01/16 0.5 1.05 1.40
SDRL 160401C00001000 C 04/01/16 1.0 0.65 1.00
SDRL 160401C00001500 C 04/01/16 1.5 0.30 0.60
SDRL 160401C00002000 C 04/01/16 2.0 0.05 0.35
SDRL 160401C00002500 C 04/01/16 2.5 0.00 0.25
SDRL 160401C00003000 C 04/01/16 3.0 0.00 0.25
SDRL 160401P00000500 P 04/01/16 0.5 0.00 0.15
SDRL 160401P00001000 P 04/01/16 1.0 0.00 0.20
SDRL 160401P00001500 P 04/01/16 1.5 0.10 0.40
SDRL 160401P00002000 P 04/01/16 2.0 0.35 0.70
SDRL 160401P00002500 P 04/01/16 2.5 0.75 1.00
SDRL 160401P00003000 P 04/01/16 3.0 1.20 1.45
SDRL 160415C00000500 C 04/15/16 0.5 1.10 1.30
SDRL 160415C00001000 C 04/15/16 1.0 0.70 0.85
SDRL 160415C00001500 C 04/15/16 1.5 0.40 0.55
SDRL 160415C00002000 C 04/15/16 2.0 0.15 0.35
SDRL 160415C00002500 C 04/15/16 2.5 0.05 0.20
SDRL 160415C00003000 C 04/15/16 3.0 0.00 0.15
SDRL 160415C00003500 C 04/15/16 3.5 0.00 0.15
SDRL 160415C00004000 C 04/15/16 4.0 0.00 0.05
SDRL 160415C00004500 C 04/15/16 4.5 0.00 0.15
SDRL 160415C00005000 C 04/15/16 5.0 0.00 0.05
SDRL 160415C00006000 C 04/15/16 6.0 0.00 0.15
SDRL 160415C00007000 C 04/15/16 7.0 0.00 0.05
SDRL 160415C00008000 C 04/15/16 8.0 0.00 0.05
SDRL 160415C00009000 C 04/15/16 9.0 0.00 0.15
SDRL 160415C00010000 C 04/15/16 10.0 0.00 0.15
SDRL 160415C00011000 C 04/15/16 11.0 0.00 0.15
SDRL 160415C00012000 C 04/15/16 12.0 0.00 0.10
SDRL 160415C00013000 C 04/15/16 13.0 0.00 0.10
SDRL 160415C00014000 C 04/15/16 14.0 0.00 0.15
SDRL 160415C00015000 C 04/15/16 15.0 0.00 0.15
SDRL 160415P00000500 P 04/15/16 0.5 0.00 0.20
SDRL 160415P00001000 P 04/15/16 1.0 0.05 0.20
SDRL 160415P00001500 P 04/15/16 1.5 0.25 0.35
SDRL 160415P00002000 P 04/15/16 2.0 0.50 0.65
SDRL 160415P00002500 P 04/15/16 2.5 0.90 1.05
SDRL 160415P00003000 P 04/15/16 3.0 1.30 1.50
SDRL 160415P00003500 P 04/15/16 3.5 1.80 1.95
SDRL 160415P00004000 P 04/15/16 4.0 2.25 2.45
SDRL 160415P00004500 P 04/15/16 4.5 2.80 2.95
SDRL 160415P00005000 P 04/15/16 5.0 3.20 3.50
SDRL 160415P00006000 P 04/15/16 6.0 4.20 4.50
SDRL 160415P00007000 P 04/15/16 7.0 5.20 5.50
SDRL 160415P00008000 P 04/15/16 8.0 6.20 6.50
SDRL 160415P00009000 P 04/15/16 9.0 7.20 7.50
SDRL 160415P00010000 P 04/15/16 10.0 8.20 8.50
SDRL 160415P00011000 P 04/15/16 11.0 9.20 9.50
SDRL 160415P00012000 P 04/15/16 12.0 10.20 10.50
SDRL 160415P00013000 P 04/15/16 13.0 11.20 11.50
SDRL 160415P00014000 P 04/15/16 14.0 12.20 12.50
SDRL 160415P00015000 P 04/15/16 15.0 13.20 13.50
SDRL 160715C00000500 C 07/15/16 0.5 1.10 1.35
SDRL 160715C00001000 C 07/15/16 1.0 0.75 1.00
SDRL 160715C00001500 C 07/15/16 1.5 0.50 0.75
SDRL 160715C00002000 C 07/15/16 2.0 0.30 0.55
SDRL 160715C00002500 C 07/15/16 2.5 0.15 0.40
SDRL 160715C00003000 C 07/15/16 3.0 0.10 0.30
SDRL 160715C00003500 C 07/15/16 3.5 0.10 0.25
SDRL 160715C00004000 C 07/15/16 4.0 0.05 0.15
SDRL 160715C00004500 C 07/15/16 4.5 0.00 0.25
SDRL 160715C00005000 C 07/15/16 5.0 0.00 0.15
SDRL 160715C00006000 C 07/15/16 6.0 0.00 0.10
SDRL 160715C00007000 C 07/15/16 7.0 0.00 0.25
SDRL 160715C00008000 C 07/15/16 8.0 0.00 0.20
SDRL 160715C00009000 C 07/15/16 9.0 0.00 0.15
SDRL 160715C00010000 C 07/15/16 10.0 0.00 0.05
SDRL 160715C00011000 C 07/15/16 11.0 0.00 0.15
SDRL 160715C00012000 C 07/15/16 12.0 0.00 0.15
SDRL 160715P00000500 P 07/15/16 0.5 0.00 0.25
SDRL 160715P00001000 P 07/15/16 1.0 0.15 0.35
SDRL 160715P00001500 P 07/15/16 1.5 0.35 0.55
SDRL 160715P00002000 P 07/15/16 2.0 0.70 0.90
SDRL 160715P00002500 P 07/15/16 2.5 1.00 1.25
SDRL 160715P00003000 P 07/15/16 3.0 1.40 1.70
SDRL 160715P00003500 P 07/15/16 3.5 1.85 2.20
SDRL 160715P00004000 P 07/15/16 4.0 2.30 2.65
SDRL 160715P00004500 P 07/15/16 4.5 2.80 3.10
SDRL 160715P00005000 P 07/15/16 5.0 3.30 3.60
SDRL 160715P00006000 P 07/15/16 6.0 4.20 4.60
SDRL 160715P00007000 P 07/15/16 7.0 5.20 5.60
SDRL 160715P00008000 P 07/15/16 8.0 6.20 6.60
SDRL 160715P00009000 P 07/15/16 9.0 7.20 7.60
SDRL 160715P00010000 P 07/15/16 10.0 8.20 8.60
SDRL 160715P00011000 P 07/15/16 11.0 9.20 9.60
SDRL 160715P00012000 P 07/15/16 12.0 10.20 10.60
SDRL 170120C00000500 C 01/20/17 0.5 1.05 1.45
SDRL 170120C00001000 C 01/20/17 1.0 0.80 1.20
SDRL 170120C00001500 C 01/20/17 1.5 0.55 1.00
SDRL 170120C00002000 C 01/20/17 2.0 0.50 0.80
SDRL 170120C00002500 C 01/20/17 2.5 0.20 0.75
SDRL 170120C00003000 C 01/20/17 3.0 0.35 0.55
SDRL 170120C00003500 C 01/20/17 3.5 0.10 0.60
SDRL 170120C00004000 C 01/20/17 4.0 0.10 0.45
SDRL 170120C00004500 C 01/20/17 4.5 0.05 0.50
SDRL 170120C00005000 C 01/20/17 5.0 0.15 0.35
SDRL 170120C00008000 C 01/20/17 8.0 0.00 0.15
SDRL 170120C00010000 C 01/20/17 10.0 0.05 0.10
SDRL 170120C00013000 C 01/20/17 13.0 0.00 0.20
SDRL 170120C00015000 C 01/20/17 15.0 0.00 0.05
SDRL 170120C00018000 C 01/20/17 18.0 0.00 0.20
SDRL 170120C00020000 C 01/20/17 20.0 0.00 0.10
SDRL 170120C00023000 C 01/20/17 23.0 0.00 0.05
SDRL 170120C00025000 C 01/20/17 25.0 0.00 0.15
SDRL 170120C00028000 C 01/20/17 28.0 0.00 0.05
SDRL 170120C00030000 C 01/20/17 30.0 0.00 0.05
SDRL 170120C00032000 C 01/20/17 32.0 0.00 0.15
SDRL 170120C00035000 C 01/20/17 35.0 0.00 0.05
SDRL 170120C00037000 C 01/20/17 37.0 0.00 0.05
SDRL 170120C00040000 C 01/20/17 40.0 0.00 0.15
SDRL 170120C00042000 C 01/20/17 42.0 0.00 0.15
SDRL 170120C00045000 C 01/20/17 45.0 0.00 0.15
SDRL 170120C00047000 C 01/20/17 47.0 0.00 0.05
SDRL 170120P00000500 P 01/20/17 0.5 0.05 0.35
SDRL 170120P00001000 P 01/20/17 1.0 0.30 0.40
SDRL 170120P00001500 P 01/20/17 1.5 0.55 0.75
SDRL 170120P00002000 P 01/20/17 2.0 1.00 1.25
SDRL 170120P00002500 P 01/20/17 2.5 1.20 1.65
SDRL 170120P00003000 P 01/20/17 3.0 1.70 2.05
SDRL 170120P00003500 P 01/20/17 3.5 2.00 2.55
SDRL 170120P00004000 P 01/20/17 4.0 2.45 3.10
SDRL 170120P00004500 P 01/20/17 4.5 2.85 3.50
SDRL 170120P00005000 P 01/20/17 5.0 3.60 3.70
SDRL 170120P00008000 P 01/20/17 8.0 6.40 6.80
SDRL 170120P00010000 P 01/20/17 10.0 8.20 8.80
SDRL 170120P00013000 P 01/20/17 13.0 11.30 11.80
SDRL 170120P00015000 P 01/20/17 15.0 13.10 13.80
SDRL 170120P00018000 P 01/20/17 18.0 16.30 16.80
SDRL 170120P00020000 P 01/20/17 20.0 18.10 18.70
SDRL 170120P00023000 P 01/20/17 23.0 21.10 21.70
SDRL 170120P00025000 P 01/20/17 25.0 23.10 23.60
SDRL 170120P00028000 P 01/20/17 28.0 26.10 26.70
SDRL 170120P00030000 P 01/20/17 30.0 28.10 28.70
SDRL 170120P00032000 P 01/20/17 32.0 30.00 30.70
SDRL 170120P00035000 P 01/20/17 35.0 33.00 33.60
SDRL 170120P00037000 P 01/20/17 37.0 35.00 35.60
SDRL 170120P00040000 P 01/20/17 40.0 38.00 38.60
SDRL 170120P00042000 P 01/20/17 42.0 40.10 40.70
SDRL 170120P00045000 P 01/20/17 45.0 43.10 43.70
SDRL 170120P00047000 P 01/20/17 47.0 45.00 45.70
SDRL 180119C00000500 C 01/19/18 0.5 1.00 1.65
SDRL 180119C00001000 C 01/19/18 1.0 0.95 1.35
SDRL 180119C00001500 C 01/19/18 1.5 0.75 1.15
SDRL 180119C00002000 C 01/19/18 2.0 0.75 0.85
SDRL 180119C00002500 C 01/19/18 2.5 0.45 0.90
SDRL 180119C00003000 C 01/19/18 3.0 0.35 0.80
SDRL 180119C00003500 C 01/19/18 3.5 0.30 0.80
SDRL 180119C00004000 C 01/19/18 4.0 0.35 0.75
SDRL 180119C00004500 C 01/19/18 4.5 0.45 0.70
SDRL 180119C00005000 C 01/19/18 5.0 0.30 0.70
SDRL 180119C00007000 C 01/19/18 7.0 0.00 0.60
SDRL 180119C00010000 C 01/19/18 10.0 0.15 0.50
SDRL 180119C00012000 C 01/19/18 12.0 0.10 0.35
SDRL 180119P00000500 P 01/19/18 0.5 0.10 0.45
SDRL 180119P00001000 P 01/19/18 1.0 0.55 0.65
SDRL 180119P00001500 P 01/19/18 1.5 0.80 1.10
SDRL 180119P00002000 P 01/19/18 2.0 1.15 1.45
SDRL 180119P00002500 P 01/19/18 2.5 1.50 1.95
SDRL 180119P00003000 P 01/19/18 3.0 1.90 2.25
SDRL 180119P00003500 P 01/19/18 3.5 2.30 2.90
SDRL 180119P00004000 P 01/19/18 4.0 2.70 3.20
SDRL 180119P00004500 P 01/19/18 4.5 3.10 3.90
SDRL 180119P00005000 P 01/19/18 5.0 3.50 4.30
SDRL 180119P00007000 P 01/19/18 7.0 5.80 6.30
SDRL 180119P00010000 P 01/19/18 10.0 8.20 9.20
SDRL 180119P00012000 P 01/19/18 12.0 10.20 11.20

OPRA data is delayed 15 minutes.