Quote Lookup

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

Diamond Offshore Drilling Inc (DO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 140419C00037500 C 04/19/14 37.5 10.25 11.10
DO 140419C00040000 C 04/19/14 40.0 7.75 8.60
DO 140419C00042500 C 04/19/14 42.5 5.25 6.10
DO 140419C00045000 C 04/19/14 45.0 3.30 3.50
DO 140419C00047500 C 04/19/14 47.5 0.79 0.93
DO 140419C00050000 C 04/19/14 50.0 0.00 0.01
DO 140419C00052500 C 04/19/14 52.5 0.00 0.04
DO 140419C00055000 C 04/19/14 55.0 0.00 0.04
DO 140419C00057500 C 04/19/14 57.5 0.00 0.04
DO 140419C00060000 C 04/19/14 60.0 0.00 0.04
DO 140419P00037500 P 04/19/14 37.5 0.00 0.01
DO 140419P00040000 P 04/19/14 40.0 0.00 0.01
DO 140419P00042500 P 04/19/14 42.5 0.00 0.02
DO 140419P00045000 P 04/19/14 45.0 0.00 0.01
DO 140419P00047500 P 04/19/14 47.5 0.00 0.02
DO 140419P00050000 P 04/19/14 50.0 1.29 1.80
DO 140419P00052500 P 04/19/14 52.5 3.80 4.35
DO 140419P00055000 P 04/19/14 55.0 6.30 6.80
DO 140419P00057500 P 04/19/14 57.5 8.80 9.35
DO 140419P00060000 P 04/19/14 60.0 11.30 12.25
DO 140517C00035000 C 05/17/14 35.0 12.70 13.80
DO 140517C00037500 C 05/17/14 37.5 10.20 11.30
DO 140517C00040000 C 05/17/14 40.0 7.70 8.80
DO 140517C00042500 C 05/17/14 42.5 5.10 6.20
DO 140517C00045000 C 05/17/14 45.0 3.45 3.85
DO 140517C00047500 C 05/17/14 47.5 1.68 1.79
DO 140517C00050000 C 05/17/14 50.0 0.62 0.69
DO 140517C00052500 C 05/17/14 52.5 0.11 0.23
DO 140517C00055000 C 05/17/14 55.0 0.02 0.09
DO 140517P00035000 P 05/17/14 35.0 0.00 0.17
DO 140517P00037500 P 05/17/14 37.5 0.00 0.08
DO 140517P00040000 P 05/17/14 40.0 0.05 0.12
DO 140517P00042500 P 05/17/14 42.5 0.16 0.22
DO 140517P00045000 P 05/17/14 45.0 0.48 0.54
DO 140517P00047500 P 05/17/14 47.5 1.24 1.31
DO 140517P00050000 P 05/17/14 50.0 2.67 2.79
DO 140517P00052500 P 05/17/14 52.5 4.75 5.20
DO 140517P00055000 P 05/17/14 55.0 7.10 7.70
DO 140621C00034250 C 06/21/14 34.3 13.50 14.45
DO 140621C00039250 C 06/21/14 39.3 8.40 9.45
DO 140621C00044250 C 06/21/14 44.3 4.35 4.75
DO 140621C00048500 C 06/21/14 48.5 1.70 1.81
DO 140621C00050000 C 06/21/14 50.0 1.12 1.28
DO 140621C00051750 C 06/21/14 51.8 0.66 0.77
DO 140621C00053500 C 06/21/14 53.5 0.37 0.46
DO 140621C00055000 C 06/21/14 55.0 0.14 0.28
DO 140621C00056000 C 06/21/14 56.0 0.11 0.25
DO 140621C00057500 C 06/21/14 57.5 0.00 0.21
DO 140621C00058500 C 06/21/14 58.5 0.01 0.28
DO 140621C00060000 C 06/21/14 60.0 0.01 0.14
DO 140621C00061000 C 06/21/14 61.0 0.01 0.19
DO 140621C00063500 C 06/21/14 63.5 0.00 0.18
DO 140621C00065000 C 06/21/14 65.0 0.00 0.15
DO 140621C00066000 C 06/21/14 66.0 0.00 0.14
DO 140621C00068500 C 06/21/14 68.5 0.00 0.10
DO 140621C00070000 C 06/21/14 70.0 0.00 0.09
DO 140621C00071000 C 06/21/14 71.0 0.00 0.08
DO 140621C00073500 C 06/21/14 73.5 0.00 0.06
DO 140621P00034250 P 06/21/14 34.3 0.00 0.29
DO 140621P00039250 P 06/21/14 39.3 0.17 0.26
DO 140621P00044250 P 06/21/14 44.3 0.71 0.83
DO 140621P00048500 P 06/21/14 48.5 2.24 2.42
DO 140621P00050000 P 06/21/14 50.0 3.05 3.40
DO 140621P00051750 P 06/21/14 51.8 4.25 4.65
DO 140621P00053500 P 06/21/14 53.5 5.70 6.20
DO 140621P00055000 P 06/21/14 55.0 7.10 7.70
DO 140621P00056000 P 06/21/14 56.0 7.85 9.55
DO 140621P00057500 P 06/21/14 57.5 9.35 10.95
DO 140621P00058500 P 06/21/14 58.5 10.25 11.90
DO 140621P00060000 P 06/21/14 60.0 11.85 13.20
DO 140621P00061000 P 06/21/14 61.0 12.85 14.35
DO 140621P00063500 P 06/21/14 63.5 15.20 16.75
DO 140621P00065000 P 06/21/14 65.0 16.75 18.25
DO 140621P00066000 P 06/21/14 66.0 17.75 19.25
DO 140621P00068500 P 06/21/14 68.5 20.25 21.70
DO 140621P00070000 P 06/21/14 70.0 21.75 23.20
DO 140621P00071000 P 06/21/14 71.0 22.75 24.20
DO 140621P00073500 P 06/21/14 73.5 25.25 26.70
DO 140920C00035000 C 09/20/14 35.0 12.70 13.75
DO 140920C00039250 C 09/20/14 39.3 8.30 9.60
DO 140920C00041750 C 09/20/14 41.8 6.05 7.20
DO 140920C00044250 C 09/20/14 44.3 5.10 5.55
DO 140920C00046750 C 09/20/14 46.8 3.60 3.75
DO 140920C00049250 C 09/20/14 49.3 2.39 2.50
DO 140920C00051750 C 09/20/14 51.8 1.50 1.68
DO 140920C00054250 C 09/20/14 54.3 0.90 1.06
DO 140920C00056750 C 09/20/14 56.8 0.50 0.63
DO 140920C00059250 C 09/20/14 59.3 0.22 0.41
DO 140920C00061750 C 09/20/14 61.8 0.06 0.50
DO 140920C00064250 C 09/20/14 64.3 0.06 0.24
DO 140920C00070000 C 09/20/14 70.0 0.00 0.22
DO 140920P00035000 P 09/20/14 35.0 0.05 0.57
DO 140920P00039250 P 09/20/14 39.3 0.58 0.75
DO 140920P00041750 P 09/20/14 41.8 1.00 1.13
DO 140920P00044250 P 09/20/14 44.3 1.68 1.84
DO 140920P00046750 P 09/20/14 46.8 2.64 2.81
DO 140920P00049250 P 09/20/14 49.3 3.95 4.10
DO 140920P00051750 P 09/20/14 51.8 5.35 6.20
DO 140920P00054250 P 09/20/14 54.3 7.40 8.55
DO 140920P00056750 P 09/20/14 56.8 9.35 11.15
DO 140920P00059250 P 09/20/14 59.3 11.60 13.45
DO 140920P00061750 P 09/20/14 61.8 13.90 15.75
DO 140920P00064250 P 09/20/14 64.3 16.35 18.15
DO 140920P00070000 P 09/20/14 70.0 21.95 23.70
DO 150117C00030000 C 01/17/15 30.0 17.75 18.85
DO 150117C00031250 C 01/17/15 31.3 16.45 17.55
DO 150117C00032750 C 01/17/15 32.8 14.95 16.00
DO 150117C00033750 C 01/17/15 33.8 13.95 15.05
DO 150117C00035250 C 01/17/15 35.3 12.35 13.65
DO 150117C00036250 C 01/17/15 36.3 11.25 12.75
DO 150117C00037750 C 01/17/15 37.8 9.80 11.35
DO 150117C00038750 C 01/17/15 38.8 8.85 10.50
DO 150117C00040250 C 01/17/15 40.3 8.15 9.25
DO 150117C00041250 C 01/17/15 41.3 6.85 8.45
DO 150117C00042750 C 01/17/15 42.8 7.00 7.25
DO 150117C00043750 C 01/17/15 43.8 6.25 6.70
DO 150117C00045250 C 01/17/15 45.3 5.40 5.75
DO 150117C00046250 C 01/17/15 46.3 4.85 5.20
DO 150117C00047750 C 01/17/15 47.8 4.05 4.30
DO 150117C00049250 C 01/17/15 49.3 3.40 3.65
DO 150117C00051250 C 01/17/15 51.3 2.66 2.87
DO 150117C00052750 C 01/17/15 52.8 2.16 2.32
DO 150117C00053750 C 01/17/15 53.8 1.88 2.04
DO 150117C00055000 C 01/17/15 55.0 1.59 1.72
DO 150117C00056250 C 01/17/15 56.3 1.30 1.51
DO 150117C00057750 C 01/17/15 57.8 1.02 1.23
DO 150117C00058750 C 01/17/15 58.8 0.87 1.06
DO 150117C00060250 C 01/17/15 60.3 0.68 0.87
DO 150117C00061250 C 01/17/15 61.3 0.57 0.75
DO 150117C00062750 C 01/17/15 62.8 0.43 0.63
DO 150117C00063750 C 01/17/15 63.8 0.29 0.61
DO 150117C00065250 C 01/17/15 65.3 0.23 0.75
DO 150117C00066250 C 01/17/15 66.3 0.19 0.68
DO 150117C00067750 C 01/17/15 67.8 0.12 0.61
DO 150117C00068750 C 01/17/15 68.8 0.11 0.50
DO 150117C00070250 C 01/17/15 70.3 0.13 0.48
DO 150117C00071250 C 01/17/15 71.3 0.07 0.43
DO 150117C00072750 C 01/17/15 72.8 0.03 0.38
DO 150117C00073750 C 01/17/15 73.8 0.02 0.36
DO 150117C00075250 C 01/17/15 75.3 0.01 0.32
DO 150117C00076250 C 01/17/15 76.3 0.01 0.29
DO 150117C00077750 C 01/17/15 77.8 0.04 0.26
DO 150117C00078750 C 01/17/15 78.8 0.04 0.24
DO 150117C00081250 C 01/17/15 81.3 0.03 0.20
DO 150117C00082750 C 01/17/15 82.8 0.02 0.18
DO 150117C00084250 C 01/17/15 84.3 0.01 0.17
DO 150117C00086250 C 01/17/15 86.3 0.01 0.15
DO 150117C00087750 C 01/17/15 87.8 0.01 0.14
DO 150117C00089250 C 01/17/15 89.3 0.00 0.12
DO 150117C00091250 C 01/17/15 91.3 0.00 0.11
DO 150117C00092750 C 01/17/15 92.8 0.00 0.10
DO 150117C00096250 C 01/17/15 96.3 0.00 0.09
DO 150117C00097750 C 01/17/15 97.8 0.00 0.08
DO 150117C00101250 C 01/17/15 101.3 0.00 0.07
DO 150117C00102750 C 01/17/15 102.8 0.00 0.06
DO 150117C00106250 C 01/17/15 106.3 0.00 0.06
DO 150117P00030000 P 01/17/15 30.0 0.15 0.57
DO 150117P00031250 P 01/17/15 31.3 0.30 0.45
DO 150117P00032750 P 01/17/15 32.8 0.30 0.66
DO 150117P00033750 P 01/17/15 33.8 0.44 1.15
DO 150117P00035250 P 01/17/15 35.3 0.65 0.86
DO 150117P00036250 P 01/17/15 36.3 0.82 1.00
DO 150117P00037750 P 01/17/15 37.8 1.01 1.23
DO 150117P00038750 P 01/17/15 38.8 1.22 1.43
DO 150117P00040250 P 01/17/15 40.3 1.54 1.75
DO 150117P00041250 P 01/17/15 41.3 1.82 1.97
DO 150117P00042750 P 01/17/15 42.8 2.22 2.43
DO 150117P00043750 P 01/17/15 43.8 2.60 2.77
DO 150117P00045250 P 01/17/15 45.3 3.20 3.40
DO 150117P00046250 P 01/17/15 46.3 3.55 3.85
DO 150117P00047750 P 01/17/15 47.8 4.30 4.60
DO 150117P00049250 P 01/17/15 49.3 5.10 5.45
DO 150117P00051250 P 01/17/15 51.3 6.35 6.65
DO 150117P00052750 P 01/17/15 52.8 7.35 7.65
DO 150117P00053750 P 01/17/15 53.8 8.05 8.45
DO 150117P00055000 P 01/17/15 55.0 8.95 10.00
DO 150117P00056250 P 01/17/15 56.3 9.95 11.35
DO 150117P00057750 P 01/17/15 57.8 11.00 12.95
DO 150117P00058750 P 01/17/15 58.8 11.90 13.80
DO 150117P00060250 P 01/17/15 60.3 13.25 15.10
DO 150117P00061250 P 01/17/15 61.3 14.15 16.00
DO 150117P00062750 P 01/17/15 62.8 15.35 17.40
DO 150117P00063750 P 01/17/15 63.8 16.40 18.30
DO 150117P00065250 P 01/17/15 65.3 17.90 19.75
DO 150117P00066250 P 01/17/15 66.3 18.70 20.60
DO 150117P00067750 P 01/17/15 67.8 20.05 22.05
DO 150117P00068750 P 01/17/15 68.8 21.15 22.95
DO 150117P00070250 P 01/17/15 70.3 22.55 24.40
DO 150117P00071250 P 01/17/15 71.3 23.50 25.40
DO 150117P00072750 P 01/17/15 72.8 25.00 26.85
DO 150117P00073750 P 01/17/15 73.8 26.00 27.75
DO 150117P00075250 P 01/17/15 75.3 27.45 29.25
DO 150117P00076250 P 01/17/15 76.3 28.45 30.15
DO 150117P00077750 P 01/17/15 77.8 29.95 31.65
DO 150117P00078750 P 01/17/15 78.8 30.90 32.65
DO 150117P00081250 P 01/17/15 81.3 33.25 35.10
DO 150117P00082750 P 01/17/15 82.8 34.90 36.55
DO 150117P00084250 P 01/17/15 84.3 36.20 38.05
DO 150117P00086250 P 01/17/15 86.3 38.20 40.05
DO 150117P00087750 P 01/17/15 87.8 39.70 41.55
DO 150117P00089250 P 01/17/15 89.3 41.30 43.00
DO 150117P00091250 P 01/17/15 91.3 43.35 44.95
DO 150117P00092750 P 01/17/15 92.8 44.70 46.50
DO 150117P00096250 P 01/17/15 96.3 48.15 49.95
DO 150117P00097750 P 01/17/15 97.8 49.70 51.40
DO 150117P00101250 P 01/17/15 101.3 53.20 54.90
DO 150117P00102750 P 01/17/15 102.8 54.70 56.40
DO 150117P00106250 P 01/17/15 106.3 57.70 59.90
DO 160115C00025000 C 01/15/16 25.0 22.75 23.95
DO 160115C00030000 C 01/15/16 30.0 17.50 19.05
DO 160115C00034250 C 01/15/16 34.3 13.25 15.20
DO 160115C00039250 C 01/15/16 39.3 9.80 11.70
DO 160115C00044250 C 01/15/16 44.3 6.95 8.60
DO 160115C00046750 C 01/15/16 46.8 5.80 7.30
DO 160115C00049250 C 01/15/16 49.3 4.75 6.05
DO 160115C00051750 C 01/15/16 51.8 3.90 5.40
DO 160115C00054250 C 01/15/16 54.3 3.15 4.00
DO 160115C00056750 C 01/15/16 56.8 1.92 3.40
DO 160115C00059250 C 01/15/16 59.3 1.34 2.95
DO 160115C00061750 C 01/15/16 61.8 0.93 2.45
DO 160115C00064250 C 01/15/16 64.3 0.56 2.42
DO 160115C00066750 C 01/15/16 66.8 1.01 1.69
DO 160115C00069250 C 01/15/16 69.3 0.82 1.41
DO 160115C00074250 C 01/15/16 74.3 0.50 1.28
DO 160115C00079250 C 01/15/16 79.3 0.29 0.98
DO 160115C00084250 C 01/15/16 84.3 0.16 0.73
DO 160115C00089250 C 01/15/16 89.3 0.13 0.55
DO 160115P00025000 P 01/15/16 25.0 0.42 0.77
DO 160115P00030000 P 01/15/16 30.0 1.01 1.59
DO 160115P00034250 P 01/15/16 34.3 1.65 2.56
DO 160115P00039250 P 01/15/16 39.3 3.25 4.00
DO 160115P00044250 P 01/15/16 44.3 5.25 6.40
DO 160115P00046750 P 01/15/16 46.8 6.10 7.75
DO 160115P00049250 P 01/15/16 49.3 7.70 8.95
DO 160115P00051750 P 01/15/16 51.8 9.10 10.70
DO 160115P00054250 P 01/15/16 54.3 10.65 12.60
DO 160115P00056750 P 01/15/16 56.8 12.65 14.45
DO 160115P00059250 P 01/15/16 59.3 14.00 16.35
DO 160115P00061750 P 01/15/16 61.8 15.90 18.40
DO 160115P00064250 P 01/15/16 64.3 17.95 20.60
DO 160115P00066750 P 01/15/16 66.8 20.45 22.90
DO 160115P00069250 P 01/15/16 69.3 22.40 25.30
DO 160115P00074250 P 01/15/16 74.3 27.05 29.70
DO 160115P00079250 P 01/15/16 79.3 32.00 34.30
DO 160115P00084250 P 01/15/16 84.3 36.80 39.10
DO 160115P00089250 P 01/15/16 89.3 41.55 43.85

OPRA data is delayed 15 minutes.