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 (2014-05-09)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 140816C00035000 C 08/16/14 35.0 14.35 15.55
DO 140816C00037500 C 08/16/14 37.5 11.85 13.05
DO 140816C00040000 C 08/16/14 40.0 9.30 10.70
DO 140816C00042500 C 08/16/14 42.5 6.75 8.00
DO 140816C00045000 C 08/16/14 45.0 4.25 5.60
DO 140816C00047500 C 08/16/14 47.5 2.95 3.10
DO 140816C00050000 C 08/16/14 50.0 1.32 1.39
DO 140816C00052500 C 08/16/14 52.5 0.49 0.53
DO 140816C00055000 C 08/16/14 55.0 0.13 0.22
DO 140816C00057500 C 08/16/14 57.5 0.00 0.21
DO 140816C00060000 C 08/16/14 60.0 0.00 0.20
DO 140816P00035000 P 08/16/14 35.0 0.00 0.19
DO 140816P00037500 P 08/16/14 37.5 0.00 0.23
DO 140816P00040000 P 08/16/14 40.0 0.00 0.25
DO 140816P00042500 P 08/16/14 42.5 0.02 0.27
DO 140816P00045000 P 08/16/14 45.0 0.22 0.29
DO 140816P00047500 P 08/16/14 47.5 0.57 0.59
DO 140816P00050000 P 08/16/14 50.0 1.47 1.55
DO 140816P00052500 P 08/16/14 52.5 3.00 3.40
DO 140816P00055000 P 08/16/14 55.0 5.10 5.95
DO 140816P00057500 P 08/16/14 57.5 7.25 8.50
DO 140816P00060000 P 08/16/14 60.0 9.45 11.05
DO 140920C00034250 C 09/20/14 34.3 15.10 16.35
DO 140920C00037500 C 09/20/14 37.5 11.80 13.05
DO 140920C00038500 C 09/20/14 38.5 10.80 12.05
DO 140920C00040000 C 09/20/14 40.0 9.30 10.75
DO 140920C00041000 C 09/20/14 41.0 8.30 9.55
DO 140920C00042500 C 09/20/14 42.5 7.45 8.10
DO 140920C00043500 C 09/20/14 43.5 5.75 7.15
DO 140920C00045000 C 09/20/14 45.0 4.65 5.80
DO 140920C00046000 C 09/20/14 46.0 3.65 4.85
DO 140920C00047500 C 09/20/14 47.5 3.35 3.65
DO 140920C00048500 C 09/20/14 48.5 2.75 3.10
DO 140920C00050000 C 09/20/14 50.0 1.95 2.10
DO 140920C00051000 C 09/20/14 51.0 1.52 1.67
DO 140920C00052500 C 09/20/14 52.5 1.00 1.17
DO 140920C00053500 C 09/20/14 53.5 0.74 0.92
DO 140920C00055000 C 09/20/14 55.0 0.49 0.61
DO 140920C00056000 C 09/20/14 56.0 0.26 0.50
DO 140920C00057500 C 09/20/14 57.5 0.22 0.39
DO 140920C00058500 C 09/20/14 58.5 0.11 0.36
DO 140920C00060000 C 09/20/14 60.0 0.13 0.31
DO 140920C00061000 C 09/20/14 61.0 0.04 0.29
DO 140920C00063500 C 09/20/14 63.5 0.01 0.18
DO 140920C00065000 C 09/20/14 65.0 0.05 0.10
DO 140920C00069250 C 09/20/14 69.3 0.00 0.25
DO 140920P00034250 P 09/20/14 34.3 0.00 0.25
DO 140920P00037500 P 09/20/14 37.5 0.02 0.27
DO 140920P00038500 P 09/20/14 38.5 0.04 0.29
DO 140920P00040000 P 09/20/14 40.0 0.10 0.26
DO 140920P00041000 P 09/20/14 41.0 0.16 0.39
DO 140920P00042500 P 09/20/14 42.5 0.26 0.52
DO 140920P00043500 P 09/20/14 43.5 0.36 0.58
DO 140920P00045000 P 09/20/14 45.0 0.56 0.63
DO 140920P00046000 P 09/20/14 46.0 0.77 0.80
DO 140920P00047500 P 09/20/14 47.5 1.17 1.29
DO 140920P00048500 P 09/20/14 48.5 1.50 1.70
DO 140920P00050000 P 09/20/14 50.0 2.15 2.38
DO 140920P00051000 P 09/20/14 51.0 2.75 2.94
DO 140920P00052500 P 09/20/14 52.5 3.70 4.45
DO 140920P00053500 P 09/20/14 53.5 4.45 4.75
DO 140920P00055000 P 09/20/14 55.0 5.40 7.00
DO 140920P00056000 P 09/20/14 56.0 6.50 7.90
DO 140920P00057500 P 09/20/14 57.5 7.55 8.70
DO 140920P00058500 P 09/20/14 58.5 8.70 9.70
DO 140920P00060000 P 09/20/14 60.0 9.80 11.90
DO 140920P00061000 P 09/20/14 61.0 11.00 12.20
DO 140920P00063500 P 09/20/14 63.5 13.15 15.35
DO 140920P00065000 P 09/20/14 65.0 14.90 16.20
DO 140920P00069250 P 09/20/14 69.3 18.95 21.15
DO 141220C00029250 C 12/20/14 29.3 20.15 21.45
DO 141220C00032500 C 12/20/14 32.5 16.85 18.40
DO 141220C00034250 C 12/20/14 34.3 15.15 16.40
DO 141220C00036750 C 12/20/14 36.8 12.60 13.90
DO 141220C00039250 C 12/20/14 39.3 10.00 11.55
DO 141220C00041750 C 12/20/14 41.8 7.70 9.25
DO 141220C00044250 C 12/20/14 44.3 5.60 7.00
DO 141220C00046750 C 12/20/14 46.8 4.05 4.85
DO 141220C00049250 C 12/20/14 49.3 2.75 3.50
DO 141220C00051750 C 12/20/14 51.8 1.91 2.49
DO 141220C00054250 C 12/20/14 54.3 1.28 1.65
DO 141220C00056750 C 12/20/14 56.8 0.94 1.18
DO 141220C00059250 C 12/20/14 59.3 0.57 0.81
DO 141220C00061750 C 12/20/14 61.8 0.39 0.63
DO 141220C00064250 C 12/20/14 64.3 0.27 0.45
DO 141220C00070000 C 12/20/14 70.0 0.14 0.30
DO 141220P00029250 P 12/20/14 29.3 0.05 0.30
DO 141220P00032500 P 12/20/14 32.5 0.11 0.36
DO 141220P00034250 P 12/20/14 34.3 0.17 0.42
DO 141220P00036750 P 12/20/14 36.8 0.30 0.55
DO 141220P00039250 P 12/20/14 39.3 0.50 0.80
DO 141220P00041750 P 12/20/14 41.8 0.84 1.21
DO 141220P00044250 P 12/20/14 44.3 1.38 1.78
DO 141220P00046750 P 12/20/14 46.8 2.00 2.50
DO 141220P00049250 P 12/20/14 49.3 3.30 3.55
DO 141220P00051750 P 12/20/14 51.8 4.80 5.05
DO 141220P00054250 P 12/20/14 54.3 6.35 7.45
DO 141220P00056750 P 12/20/14 56.8 8.50 9.80
DO 141220P00059250 P 12/20/14 59.3 10.50 12.20
DO 141220P00061750 P 12/20/14 61.8 12.75 14.50
DO 141220P00064250 P 12/20/14 64.3 14.95 16.90
DO 141220P00070000 P 12/20/14 70.0 19.65 22.60
DO 150117C00029250 C 01/17/15 29.3 20.10 21.45
DO 150117C00030500 C 01/17/15 30.5 18.85 20.40
DO 150117C00032000 C 01/17/15 32.0 17.35 18.70
DO 150117C00033000 C 01/17/15 33.0 16.40 17.75
DO 150117C00034500 C 01/17/15 34.5 14.85 16.40
DO 150117C00035500 C 01/17/15 35.5 13.85 15.40
DO 150117C00037000 C 01/17/15 37.0 12.35 13.70
DO 150117C00038000 C 01/17/15 38.0 11.30 12.75
DO 150117C00039500 C 01/17/15 39.5 9.75 11.30
DO 150117C00040500 C 01/17/15 40.5 8.75 10.45
DO 150117C00042000 C 01/17/15 42.0 7.45 9.15
DO 150117C00043000 C 01/17/15 43.0 6.65 8.15
DO 150117C00044500 C 01/17/15 44.5 5.55 6.90
DO 150117C00045500 C 01/17/15 45.5 5.40 6.35
DO 150117C00047000 C 01/17/15 47.0 4.10 5.10
DO 150117C00048500 C 01/17/15 48.5 3.55 4.25
DO 150117C00050500 C 01/17/15 50.5 2.47 3.25
DO 150117C00052000 C 01/17/15 52.0 2.03 2.59
DO 150117C00053000 C 01/17/15 53.0 2.07 2.26
DO 150117C00054250 C 01/17/15 54.3 1.49 2.17
DO 150117C00055500 C 01/17/15 55.5 1.21 1.60
DO 150117C00057000 C 01/17/15 57.0 0.97 1.32
DO 150117C00058000 C 01/17/15 58.0 0.84 1.16
DO 150117C00059500 C 01/17/15 59.5 0.68 1.02
DO 150117C00060500 C 01/17/15 60.5 0.58 0.91
DO 150117C00062000 C 01/17/15 62.0 0.47 0.77
DO 150117C00063000 C 01/17/15 63.0 0.42 0.66
DO 150117C00064500 C 01/17/15 64.5 0.34 0.59
DO 150117C00065500 C 01/17/15 65.5 0.30 0.55
DO 150117C00067000 C 01/17/15 67.0 0.25 0.50
DO 150117C00068000 C 01/17/15 68.0 0.23 0.48
DO 150117C00069500 C 01/17/15 69.5 0.19 0.44
DO 150117C00070500 C 01/17/15 70.5 0.18 0.43
DO 150117C00072000 C 01/17/15 72.0 0.15 0.40
DO 150117C00073000 C 01/17/15 73.0 0.14 0.39
DO 150117C00074500 C 01/17/15 74.5 0.13 0.38
DO 150117C00075500 C 01/17/15 75.5 0.12 0.37
DO 150117C00077000 C 01/17/15 77.0 0.11 0.36
DO 150117C00078000 C 01/17/15 78.0 0.10 0.35
DO 150117C00080500 C 01/17/15 80.5 0.09 0.34
DO 150117C00082000 C 01/17/15 82.0 0.08 0.33
DO 150117C00083500 C 01/17/15 83.5 0.08 0.33
DO 150117C00085500 C 01/17/15 85.5 0.07 0.32
DO 150117C00087000 C 01/17/15 87.0 0.06 0.31
DO 150117C00088500 C 01/17/15 88.5 0.06 0.31
DO 150117C00090500 C 01/17/15 90.5 0.05 0.30
DO 150117C00092000 C 01/17/15 92.0 0.05 0.30
DO 150117C00095500 C 01/17/15 95.5 0.04 0.29
DO 150117C00097000 C 01/17/15 97.0 0.03 0.28
DO 150117C00100500 C 01/17/15 100.5 0.02 0.27
DO 150117C00102000 C 01/17/15 102.0 0.02 0.27
DO 150117C00105500 C 01/17/15 105.5 0.01 0.26
DO 150117P00029250 P 01/17/15 29.3 0.07 0.29
DO 150117P00030500 P 01/17/15 30.5 0.09 0.34
DO 150117P00032000 P 01/17/15 32.0 0.13 0.38
DO 150117P00033000 P 01/17/15 33.0 0.17 0.42
DO 150117P00034500 P 01/17/15 34.5 0.24 0.49
DO 150117P00035500 P 01/17/15 35.5 0.30 0.55
DO 150117P00037000 P 01/17/15 37.0 0.41 0.67
DO 150117P00038000 P 01/17/15 38.0 0.50 0.77
DO 150117P00039500 P 01/17/15 39.5 0.67 0.98
DO 150117P00040500 P 01/17/15 40.5 0.79 0.93
DO 150117P00042000 P 01/17/15 42.0 1.04 1.22
DO 150117P00043000 P 01/17/15 43.0 1.23 1.27
DO 150117P00044500 P 01/17/15 44.5 1.35 1.83
DO 150117P00045500 P 01/17/15 45.5 1.85 2.24
DO 150117P00047000 P 01/17/15 47.0 2.50 2.88
DO 150117P00048500 P 01/17/15 48.5 3.15 3.45
DO 150117P00050500 P 01/17/15 50.5 4.00 4.80
DO 150117P00052000 P 01/17/15 52.0 5.25 5.85
DO 150117P00053000 P 01/17/15 53.0 5.75 7.05
DO 150117P00054250 P 01/17/15 54.3 6.80 7.75
DO 150117P00055500 P 01/17/15 55.5 7.75 8.60
DO 150117P00057000 P 01/17/15 57.0 8.30 10.30
DO 150117P00058000 P 01/17/15 58.0 9.45 11.30
DO 150117P00059500 P 01/17/15 59.5 10.50 12.65
DO 150117P00060500 P 01/17/15 60.5 11.70 13.55
DO 150117P00062000 P 01/17/15 62.0 13.05 14.95
DO 150117P00063000 P 01/17/15 63.0 13.25 15.90
DO 150117P00064500 P 01/17/15 64.5 15.20 17.30
DO 150117P00065500 P 01/17/15 65.5 15.50 18.25
DO 150117P00067000 P 01/17/15 67.0 17.75 19.75
DO 150117P00068000 P 01/17/15 68.0 18.40 21.00
DO 150117P00069500 P 01/17/15 69.5 19.95 22.30
DO 150117P00070500 P 01/17/15 70.5 20.90 23.55
DO 150117P00072000 P 01/17/15 72.0 21.85 24.75
DO 150117P00073000 P 01/17/15 73.0 23.20 26.00
DO 150117P00074500 P 01/17/15 74.5 24.50 27.45
DO 150117P00075500 P 01/17/15 75.5 25.40 28.20
DO 150117P00077000 P 01/17/15 77.0 26.85 29.95
DO 150117P00078000 P 01/17/15 78.0 27.95 30.95
DO 150117P00080500 P 01/17/15 80.5 30.30 33.40
DO 150117P00082000 P 01/17/15 82.0 32.05 34.65
DO 150117P00083500 P 01/17/15 83.5 33.30 36.40
DO 150117P00085500 P 01/17/15 85.5 35.25 38.40
DO 150117P00087000 P 01/17/15 87.0 36.95 40.25
DO 150117P00088500 P 01/17/15 88.5 38.35 41.70
DO 150117P00090500 P 01/17/15 90.5 40.50 43.35
DO 150117P00092000 P 01/17/15 92.0 41.90 45.20
DO 150117P00095500 P 01/17/15 95.5 45.35 48.70
DO 150117P00097000 P 01/17/15 97.0 46.90 50.15
DO 150117P00100500 P 01/17/15 100.5 50.40 53.65
DO 150117P00102000 P 01/17/15 102.0 51.90 55.15
DO 150117P00105500 P 01/17/15 105.5 55.40 58.60
DO 150320C00037500 C 03/20/15 37.5 11.75 13.20
DO 150320C00040000 C 03/20/15 40.0 9.10 10.85
DO 150320C00042500 C 03/20/15 42.5 7.30 8.85
DO 150320C00045000 C 03/20/15 45.0 5.60 6.85
DO 150320C00047500 C 03/20/15 47.5 4.25 5.55
DO 150320C00050000 C 03/20/15 50.0 3.70 4.05
DO 150320C00052500 C 03/20/15 52.5 2.28 3.00
DO 150320C00055000 C 03/20/15 55.0 1.74 2.77
DO 150320C00057500 C 03/20/15 57.5 1.29 1.60
DO 150320C00060000 C 03/20/15 60.0 0.96 1.51
DO 150320P00037500 P 03/20/15 37.5 0.70 0.89
DO 150320P00040000 P 03/20/15 40.0 1.09 1.60
DO 150320P00042500 P 03/20/15 42.5 1.60 2.17
DO 150320P00045000 P 03/20/15 45.0 2.42 3.10
DO 150320P00047500 P 03/20/15 47.5 3.35 4.20
DO 150320P00050000 P 03/20/15 50.0 4.25 5.25
DO 150320P00052500 P 03/20/15 52.5 6.15 7.35
DO 150320P00055000 P 03/20/15 55.0 7.50 9.25
DO 150320P00057500 P 03/20/15 57.5 9.90 11.45
DO 150320P00060000 P 03/20/15 60.0 11.75 13.65
DO 160115C00024250 C 01/15/16 24.3 25.15 26.65
DO 160115C00027500 C 01/15/16 27.5 21.90 23.45
DO 160115C00029250 C 01/15/16 29.3 20.10 21.70
DO 160115C00032500 C 01/15/16 32.5 16.80 18.85
DO 160115C00033500 C 01/15/16 33.5 15.25 17.85
DO 160115C00035000 C 01/15/16 35.0 13.55 16.65
DO 160115C00037500 C 01/15/16 37.5 12.00 14.50
DO 160115C00038500 C 01/15/16 38.5 11.25 13.50
DO 160115C00040000 C 01/15/16 40.0 10.15 12.35
DO 160115C00042500 C 01/15/16 42.5 7.90 10.40
DO 160115C00043500 C 01/15/16 43.5 7.40 9.55
DO 160115C00045000 C 01/15/16 45.0 6.55 8.65
DO 160115C00046000 C 01/15/16 46.0 6.35 8.05
DO 160115C00047500 C 01/15/16 47.5 5.30 7.30
DO 160115C00048500 C 01/15/16 48.5 4.90 6.80
DO 160115C00050000 C 01/15/16 50.0 4.40 6.15
DO 160115C00051000 C 01/15/16 51.0 4.30 5.75
DO 160115C00052500 C 01/15/16 52.5 3.90 5.20
DO 160115C00053500 C 01/15/16 53.5 3.15 4.85
DO 160115C00055000 C 01/15/16 55.0 3.50 4.35
DO 160115C00056000 C 01/15/16 56.0 2.75 4.00
DO 160115C00057500 C 01/15/16 57.5 2.70 3.65
DO 160115C00058500 C 01/15/16 58.5 2.68 3.40
DO 160115C00060000 C 01/15/16 60.0 2.64 3.00
DO 160115C00061000 C 01/15/16 61.0 2.45 2.95
DO 160115C00063500 C 01/15/16 63.5 1.61 2.45
DO 160115C00065000 C 01/15/16 65.0 1.04 2.24
DO 160115C00066000 C 01/15/16 66.0 1.07 2.12
DO 160115C00068500 C 01/15/16 68.5 1.09 1.88
DO 160115C00070000 C 01/15/16 70.0 0.70 1.76
DO 160115C00073500 C 01/15/16 73.5 0.52 1.51
DO 160115C00075000 C 01/15/16 75.0 0.43 1.44
DO 160115C00078500 C 01/15/16 78.5 0.31 1.28
DO 160115C00083500 C 01/15/16 83.5 0.22 1.13
DO 160115C00088500 C 01/15/16 88.5 0.03 1.02
DO 160115P00024250 P 01/15/16 24.3 0.17 0.50
DO 160115P00027500 P 01/15/16 27.5 0.17 0.75
DO 160115P00029250 P 01/15/16 29.3 0.44 0.85
DO 160115P00032500 P 01/15/16 32.5 0.78 1.61
DO 160115P00033500 P 01/15/16 33.5 0.92 1.77
DO 160115P00035000 P 01/15/16 35.0 1.15 1.65
DO 160115P00037500 P 01/15/16 37.5 1.67 2.59
DO 160115P00038500 P 01/15/16 38.5 1.93 2.86
DO 160115P00040000 P 01/15/16 40.0 2.20 3.30
DO 160115P00042500 P 01/15/16 42.5 3.10 4.25
DO 160115P00043500 P 01/15/16 43.5 3.50 4.00
DO 160115P00045000 P 01/15/16 45.0 4.10 5.00
DO 160115P00046000 P 01/15/16 46.0 4.50 5.90
DO 160115P00047500 P 01/15/16 47.5 5.25 6.65
DO 160115P00048500 P 01/15/16 48.5 5.80 7.30
DO 160115P00050000 P 01/15/16 50.0 6.75 7.45
DO 160115P00051000 P 01/15/16 51.0 6.95 8.25
DO 160115P00052500 P 01/15/16 52.5 7.85 8.60
DO 160115P00053500 P 01/15/16 53.5 8.25 10.60
DO 160115P00055000 P 01/15/16 55.0 9.25 11.75
DO 160115P00056000 P 01/15/16 56.0 10.15 12.55
DO 160115P00057500 P 01/15/16 57.5 11.25 13.70
DO 160115P00058500 P 01/15/16 58.5 12.00 14.50
DO 160115P00060000 P 01/15/16 60.0 13.20 15.75
DO 160115P00061000 P 01/15/16 61.0 14.00 16.15
DO 160115P00063500 P 01/15/16 63.5 16.00 18.30
DO 160115P00065000 P 01/15/16 65.0 16.95 19.65
DO 160115P00066000 P 01/15/16 66.0 17.80 20.55
DO 160115P00068500 P 01/15/16 68.5 20.25 23.10
DO 160115P00070000 P 01/15/16 70.0 21.30 24.40
DO 160115P00073500 P 01/15/16 73.5 24.45 27.70
DO 160115P00075000 P 01/15/16 75.0 25.80 29.20
DO 160115P00078500 P 01/15/16 78.5 29.20 32.55
DO 160115P00083500 P 01/15/16 83.5 34.10 37.70
DO 160115P00088500 P 01/15/16 88.5 38.50 42.45

OPRA data is delayed 15 minutes.