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 (2014-11-07)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150220C00025000 C 02/20/15 25.0 6.80 8.05
DO 150220C00027500 C 02/20/15 27.5 5.00 5.80
DO 150220C00030000 C 02/20/15 30.0 3.05 3.80
DO 150220C00032500 C 02/20/15 32.5 2.00 2.24
DO 150220C00035000 C 02/20/15 35.0 0.84 1.10
DO 150220C00037500 C 02/20/15 37.5 0.30 0.50
DO 150220C00040000 C 02/20/15 40.0 0.02 0.36
DO 150220C00042500 C 02/20/15 42.5 0.00 0.24
DO 150220C00045000 C 02/20/15 45.0 0.00 0.22
DO 150220C00047500 C 02/20/15 47.5 0.00 0.20
DO 150220C00050000 C 02/20/15 50.0 0.00 0.05
DO 150220P00025000 P 02/20/15 25.0 0.35 0.50
DO 150220P00027500 P 02/20/15 27.5 0.67 0.83
DO 150220P00030000 P 02/20/15 30.0 1.32 1.54
DO 150220P00032500 P 02/20/15 32.5 2.47 2.66
DO 150220P00035000 P 02/20/15 35.0 3.85 4.25
DO 150220P00037500 P 02/20/15 37.5 5.80 6.60
DO 150220P00040000 P 02/20/15 40.0 7.95 9.25
DO 150220P00042500 P 02/20/15 42.5 10.20 11.65
DO 150220P00045000 P 02/20/15 45.0 12.75 14.35
DO 150220P00047500 P 02/20/15 47.5 15.20 16.85
DO 150220P00050000 P 02/20/15 50.0 17.75 19.40
DO 150320C00015000 C 03/20/15 15.0 16.75 18.05
DO 150320C00017500 C 03/20/15 17.5 13.45 15.60
DO 150320C00019250 C 03/20/15 19.3 12.25 13.85
DO 150320C00021750 C 03/20/15 21.8 9.05 11.50
DO 150320C00024250 C 03/20/15 24.3 7.45 8.90
DO 150320C00026750 C 03/20/15 26.8 5.30 6.55
DO 150320C00028500 C 03/20/15 28.5 4.60 5.15
DO 150320C00030000 C 03/20/15 30.0 3.20 4.15
DO 150320C00031000 C 03/20/15 31.0 2.67 3.50
DO 150320C00032500 C 03/20/15 32.5 2.00 2.68
DO 150320C00033500 C 03/20/15 33.5 1.43 2.21
DO 150320C00035000 C 03/20/15 35.0 1.25 1.61
DO 150320C00036000 C 03/20/15 36.0 1.04 1.36
DO 150320C00037500 C 03/20/15 37.5 0.65 0.85
DO 150320C00038500 C 03/20/15 38.5 0.43 0.75
DO 150320C00040000 C 03/20/15 40.0 0.22 0.60
DO 150320C00041000 C 03/20/15 41.0 0.23 0.44
DO 150320C00042500 C 03/20/15 42.5 0.05 0.30
DO 150320C00043500 C 03/20/15 43.5 0.10 0.28
DO 150320C00045000 C 03/20/15 45.0 0.05 0.25
DO 150320C00046000 C 03/20/15 46.0 0.00 0.25
DO 150320C00047500 C 03/20/15 47.5 0.00 0.20
DO 150320C00048500 C 03/20/15 48.5 0.00 0.25
DO 150320C00050000 C 03/20/15 50.0 0.00 0.25
DO 150320C00051000 C 03/20/15 51.0 0.00 0.25
DO 150320C00053500 C 03/20/15 53.5 0.00 0.25
DO 150320C00056000 C 03/20/15 56.0 0.00 0.23
DO 150320C00058500 C 03/20/15 58.5 0.00 0.20
DO 150320C00063500 C 03/20/15 63.5 0.00 0.17
DO 150320C00068500 C 03/20/15 68.5 0.00 0.14
DO 150320C00073500 C 03/20/15 73.5 0.00 0.12
DO 150320P00015000 P 03/20/15 15.0 0.05 0.20
DO 150320P00017500 P 03/20/15 17.5 0.13 0.29
DO 150320P00019250 P 03/20/15 19.3 0.16 0.57
DO 150320P00021750 P 03/20/15 21.8 0.40 0.80
DO 150320P00024250 P 03/20/15 24.3 0.77 0.94
DO 150320P00026750 P 03/20/15 26.8 1.25 1.54
DO 150320P00028500 P 03/20/15 28.5 1.77 2.39
DO 150320P00030000 P 03/20/15 30.0 2.33 3.15
DO 150320P00031000 P 03/20/15 31.0 2.79 3.05
DO 150320P00032500 P 03/20/15 32.5 3.55 3.85
DO 150320P00033500 P 03/20/15 33.5 4.10 4.95
DO 150320P00035000 P 03/20/15 35.0 5.00 5.50
DO 150320P00036000 P 03/20/15 36.0 5.80 6.50
DO 150320P00037500 P 03/20/15 37.5 6.95 8.40
DO 150320P00038500 P 03/20/15 38.5 7.75 8.20
DO 150320P00040000 P 03/20/15 40.0 9.15 10.60
DO 150320P00041000 P 03/20/15 41.0 9.95 11.50
DO 150320P00042500 P 03/20/15 42.5 11.30 12.85
DO 150320P00043500 P 03/20/15 43.5 12.30 13.80
DO 150320P00045000 P 03/20/15 45.0 13.65 15.20
DO 150320P00046000 P 03/20/15 46.0 14.65 16.15
DO 150320P00047500 P 03/20/15 47.5 16.10 17.65
DO 150320P00048500 P 03/20/15 48.5 17.10 19.05
DO 150320P00050000 P 03/20/15 50.0 18.55 20.10
DO 150320P00051000 P 03/20/15 51.0 19.55 21.10
DO 150320P00053500 P 03/20/15 53.5 22.05 23.75
DO 150320P00056000 P 03/20/15 56.0 24.55 26.25
DO 150320P00058500 P 03/20/15 58.5 27.05 28.75
DO 150320P00063500 P 03/20/15 63.5 32.05 33.75
DO 150320P00068500 P 03/20/15 68.5 37.05 38.75
DO 150320P00073500 P 03/20/15 73.5 41.85 43.00
DO 150619C00015000 C 06/19/15 15.0 15.40 18.10
DO 150619C00017500 C 06/19/15 17.5 14.20 15.60
DO 150619C00020000 C 06/19/15 20.0 11.70 13.15
DO 150619C00022500 C 06/19/15 22.5 8.85 10.50
DO 150619C00024250 C 06/19/15 24.3 7.35 9.00
DO 150619C00026750 C 06/19/15 26.8 5.65 6.95
DO 150619C00029250 C 06/19/15 29.3 4.35 5.20
DO 150619C00031750 C 06/19/15 31.8 2.61 4.00
DO 150619C00034250 C 06/19/15 34.3 2.01 3.05
DO 150619C00036750 C 06/19/15 36.8 1.12 2.00
DO 150619C00039250 C 06/19/15 39.3 0.80 1.44
DO 150619C00041750 C 06/19/15 41.8 0.39 1.00
DO 150619C00044250 C 06/19/15 44.3 0.47 0.83
DO 150619C00046750 C 06/19/15 46.8 0.28 0.63
DO 150619C00049250 C 06/19/15 49.3 0.15 0.45
DO 150619P00015000 P 06/19/15 15.0 0.37 0.81
DO 150619P00017500 P 06/19/15 17.5 0.66 1.09
DO 150619P00020000 P 06/19/15 20.0 1.08 1.51
DO 150619P00022500 P 06/19/15 22.5 1.64 2.17
DO 150619P00024250 P 06/19/15 24.3 2.05 2.80
DO 150619P00026750 P 06/19/15 26.8 3.00 3.75
DO 150619P00029250 P 06/19/15 29.3 4.05 4.80
DO 150619P00031750 P 06/19/15 31.8 5.40 6.30
DO 150619P00034250 P 06/19/15 34.3 6.95 7.55
DO 150619P00036750 P 06/19/15 36.8 8.80 9.65
DO 150619P00039250 P 06/19/15 39.3 10.75 11.35
DO 150619P00041750 P 06/19/15 41.8 12.90 14.10
DO 150619P00044250 P 06/19/15 44.3 15.10 16.10
DO 150619P00046750 P 06/19/15 46.8 17.45 19.15
DO 150619P00049250 P 06/19/15 49.3 19.80 21.40
DO 150918C00020000 C 09/18/15 20.0 11.70 13.20
DO 150918C00022500 C 09/18/15 22.5 9.20 10.65
DO 150918C00025000 C 09/18/15 25.0 6.00 8.45
DO 150918C00027500 C 09/18/15 27.5 5.85 6.65
DO 150918C00030000 C 09/18/15 30.0 3.70 5.15
DO 150918C00032500 C 09/18/15 32.5 2.81 3.95
DO 150918C00035000 C 09/18/15 35.0 1.75 3.10
DO 150918C00037500 C 09/18/15 37.5 1.41 2.30
DO 150918C00040000 C 09/18/15 40.0 1.25 1.70
DO 150918C00042500 C 09/18/15 42.5 0.79 1.43
DO 150918C00045000 C 09/18/15 45.0 0.49 0.98
DO 150918P00020000 P 09/18/15 20.0 1.65 2.10
DO 150918P00022500 P 09/18/15 22.5 2.25 2.83
DO 150918P00025000 P 09/18/15 25.0 2.81 3.65
DO 150918P00027500 P 09/18/15 27.5 3.80 4.90
DO 150918P00030000 P 09/18/15 30.0 5.05 6.30
DO 150918P00032500 P 09/18/15 32.5 6.90 7.80
DO 150918P00035000 P 09/18/15 35.0 8.65 9.95
DO 150918P00037500 P 09/18/15 37.5 10.50 11.40
DO 150918P00040000 P 09/18/15 40.0 12.55 14.05
DO 150918P00042500 P 09/18/15 42.5 14.65 15.75
DO 150918P00045000 P 09/18/15 45.0 16.85 18.30
DO 160115C00015000 C 01/15/16 15.0 15.70 18.90
DO 160115C00016750 C 01/15/16 16.8 13.95 17.15
DO 160115C00019250 C 01/15/16 19.3 11.55 14.75
DO 160115C00021750 C 01/15/16 21.8 9.15 11.85
DO 160115C00022750 C 01/15/16 22.8 8.25 10.85
DO 160115C00024250 C 01/15/16 24.3 7.65 9.65
DO 160115C00026000 C 01/15/16 26.0 7.10 8.05
DO 160115C00027750 C 01/15/16 27.8 5.75 7.30
DO 160115C00029250 C 01/15/16 29.3 4.45 6.25
DO 160115C00031000 C 01/15/16 31.0 4.20 5.35
DO 160115C00032000 C 01/15/16 32.0 3.75 4.90
DO 160115C00033500 C 01/15/16 33.5 2.96 4.30
DO 160115C00035000 C 01/15/16 35.0 2.43 3.80
DO 160115C00036000 C 01/15/16 36.0 2.26 3.60
DO 160115C00037000 C 01/15/16 37.0 2.23 2.95
DO 160115C00038500 C 01/15/16 38.5 1.91 2.59
DO 160115C00040000 C 01/15/16 40.0 1.40 2.25
DO 160115C00041000 C 01/15/16 41.0 1.18 2.10
DO 160115C00042000 C 01/15/16 42.0 1.03 1.94
DO 160115C00043500 C 01/15/16 43.5 0.73 1.73
DO 160115C00044500 C 01/15/16 44.5 0.88 1.61
DO 160115C00046000 C 01/15/16 46.0 0.76 1.45
DO 160115C00047000 C 01/15/16 47.0 0.65 1.15
DO 160115C00048500 C 01/15/16 48.5 0.49 1.23
DO 160115C00049500 C 01/15/16 49.5 0.60 0.80
DO 160115C00051000 C 01/15/16 51.0 0.28 1.07
DO 160115C00052000 C 01/15/16 52.0 0.21 0.65
DO 160115C00053500 C 01/15/16 53.5 0.11 1.00
DO 160115C00054500 C 01/15/16 54.5 0.06 1.00
DO 160115C00056000 C 01/15/16 56.0 0.15 1.00
DO 160115C00057000 C 01/15/16 57.0 0.05 1.00
DO 160115C00058500 C 01/15/16 58.5 0.15 0.45
DO 160115C00059500 C 01/15/16 59.5 0.00 1.00
DO 160115C00062000 C 01/15/16 62.0 0.00 1.00
DO 160115C00063500 C 01/15/16 63.5 0.00 0.45
DO 160115C00064500 C 01/15/16 64.5 0.00 0.84
DO 160115C00067000 C 01/15/16 67.0 0.00 0.74
DO 160115C00068500 C 01/15/16 68.5 0.00 0.68
DO 160115C00072000 C 01/15/16 72.0 0.00 0.59
DO 160115C00073500 C 01/15/16 73.5 0.00 0.55
DO 160115C00077000 C 01/15/16 77.0 0.00 0.46
DO 160115C00082000 C 01/15/16 82.0 0.00 0.36
DO 160115C00087000 C 01/15/16 87.0 0.00 0.31
DO 160115P00015000 P 01/15/16 15.0 0.88 1.70
DO 160115P00016750 P 01/15/16 16.8 1.29 2.09
DO 160115P00019250 P 01/15/16 19.3 1.93 2.78
DO 160115P00021750 P 01/15/16 21.8 2.55 3.95
DO 160115P00022750 P 01/15/16 22.8 3.00 3.80
DO 160115P00024250 P 01/15/16 24.3 3.60 4.85
DO 160115P00026000 P 01/15/16 26.0 4.45 5.60
DO 160115P00027750 P 01/15/16 27.8 5.20 6.35
DO 160115P00029250 P 01/15/16 29.3 6.10 7.70
DO 160115P00031000 P 01/15/16 31.0 7.20 8.45
DO 160115P00032000 P 01/15/16 32.0 8.00 9.05
DO 160115P00033500 P 01/15/16 33.5 8.90 10.05
DO 160115P00035000 P 01/15/16 35.0 9.65 11.10
DO 160115P00036000 P 01/15/16 36.0 10.15 12.60
DO 160115P00037000 P 01/15/16 37.0 10.95 12.75
DO 160115P00038500 P 01/15/16 38.5 12.15 13.90
DO 160115P00040000 P 01/15/16 40.0 13.40 15.10
DO 160115P00041000 P 01/15/16 41.0 14.25 16.05
DO 160115P00042000 P 01/15/16 42.0 15.10 16.95
DO 160115P00043500 P 01/15/16 43.5 16.45 18.70
DO 160115P00044500 P 01/15/16 44.5 17.30 19.00
DO 160115P00046000 P 01/15/16 46.0 18.70 21.40
DO 160115P00047000 P 01/15/16 47.0 19.60 22.15
DO 160115P00048500 P 01/15/16 48.5 20.60 23.65
DO 160115P00049500 P 01/15/16 49.5 21.50 23.65
DO 160115P00051000 P 01/15/16 51.0 22.95 25.90
DO 160115P00052000 P 01/15/16 52.0 23.90 26.85
DO 160115P00053500 P 01/15/16 53.5 25.30 28.15
DO 160115P00054500 P 01/15/16 54.5 26.25 29.20
DO 160115P00056000 P 01/15/16 56.0 27.70 30.00
DO 160115P00057000 P 01/15/16 57.0 28.70 31.65
DO 160115P00058500 P 01/15/16 58.5 30.15 33.65
DO 160115P00059500 P 01/15/16 59.5 31.10 34.05
DO 160115P00062000 P 01/15/16 62.0 33.55 36.50
DO 160115P00063500 P 01/15/16 63.5 35.05 37.95
DO 160115P00064500 P 01/15/16 64.5 36.00 38.95
DO 160115P00067000 P 01/15/16 67.0 38.45 41.95
DO 160115P00068500 P 01/15/16 68.5 39.95 42.65
DO 160115P00072000 P 01/15/16 72.0 43.40 46.30
DO 160115P00073500 P 01/15/16 73.5 44.90 47.80
DO 160115P00077000 P 01/15/16 77.0 48.35 51.35
DO 160115P00082000 P 01/15/16 82.0 53.35 56.20
DO 160115P00087000 P 01/15/16 87.0 58.30 61.15
DO 170120C00015000 C 01/20/17 15.0 15.35 19.20
DO 170120C00017500 C 01/20/17 17.5 12.90 16.70
DO 170120C00020000 C 01/20/17 20.0 11.05 14.25
DO 170120C00022500 C 01/20/17 22.5 8.70 11.50
DO 170120C00025000 C 01/20/17 25.0 7.55 9.55
DO 170120C00027500 C 01/20/17 27.5 5.85 7.85
DO 170120C00030000 C 01/20/17 30.0 4.70 7.65
DO 170120C00032500 C 01/20/17 32.5 3.65 6.15
DO 170120C00035000 C 01/20/17 35.0 2.80 5.35
DO 170120C00037500 C 01/20/17 37.5 2.15 4.70
DO 170120C00040000 C 01/20/17 40.0 1.89 4.05
DO 170120C00042500 C 01/20/17 42.5 1.46 3.55
DO 170120C00045000 C 01/20/17 45.0 1.11 2.00
DO 170120C00047500 C 01/20/17 47.5 0.83 2.00
DO 170120C00050000 C 01/20/17 50.0 0.61 2.00
DO 170120P00015000 P 01/20/17 15.0 1.55 2.21
DO 170120P00017500 P 01/20/17 17.5 2.05 3.60
DO 170120P00020000 P 01/20/17 20.0 3.00 4.60
DO 170120P00022500 P 01/20/17 22.5 4.05 5.65
DO 170120P00025000 P 01/20/17 25.0 5.10 6.95
DO 170120P00027500 P 01/20/17 27.5 6.60 8.00
DO 170120P00030000 P 01/20/17 30.0 7.20 10.05
DO 170120P00032500 P 01/20/17 32.5 9.80 11.80
DO 170120P00035000 P 01/20/17 35.0 11.00 14.20
DO 170120P00037500 P 01/20/17 37.5 12.90 16.10
DO 170120P00040000 P 01/20/17 40.0 14.95 17.35
DO 170120P00042500 P 01/20/17 42.5 17.05 20.00
DO 170120P00045000 P 01/20/17 45.0 19.20 22.20
DO 170120P00047500 P 01/20/17 47.5 21.05 24.20
DO 170120P00050000 P 01/20/17 50.0 23.30 26.40

OPRA data is delayed 15 minutes.