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

Diamond Offshore Drilling Inc (DO)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 160219C00010000 C 02/19/16 10.0 8.30 9.80
DO 160219C00012500 C 02/19/16 12.5 5.90 7.30
DO 160219C00015000 C 02/19/16 15.0 3.45 4.65
DO 160219C00017500 C 02/19/16 17.5 1.68 2.44
DO 160219C00020000 C 02/19/16 20.0 0.43 0.56
DO 160219C00022500 C 02/19/16 22.5 0.00 0.27
DO 160219C00025000 C 02/19/16 25.0 0.01 0.12
DO 160219C00027500 C 02/19/16 27.5 0.00 0.07
DO 160219C00030000 C 02/19/16 30.0 0.00 0.05
DO 160219C00032500 C 02/19/16 32.5 0.00 0.05
DO 160219P00010000 P 02/19/16 10.0 0.00 0.15
DO 160219P00012500 P 02/19/16 12.5 0.00 0.34
DO 160219P00015000 P 02/19/16 15.0 0.05 0.35
DO 160219P00017500 P 02/19/16 17.5 0.51 0.67
DO 160219P00020000 P 02/19/16 20.0 1.67 1.82
DO 160219P00022500 P 02/19/16 22.5 3.00 4.30
DO 160219P00025000 P 02/19/16 25.0 5.40 6.80
DO 160219P00027500 P 02/19/16 27.5 7.80 9.30
DO 160219P00030000 P 02/19/16 30.0 10.35 11.90
DO 160219P00032500 P 02/19/16 32.5 12.85 14.45
DO 160318C00010000 C 03/18/16 10.0 8.35 9.85
DO 160318C00012500 C 03/18/16 12.5 5.95 7.30
DO 160318C00015000 C 03/18/16 15.0 3.80 4.95
DO 160318C00017500 C 03/18/16 17.5 2.08 2.71
DO 160318C00020000 C 03/18/16 20.0 0.92 1.05
DO 160318C00022500 C 03/18/16 22.5 0.33 0.40
DO 160318C00025000 C 03/18/16 25.0 0.02 0.20
DO 160318C00027500 C 03/18/16 27.5 0.00 0.20
DO 160318C00030000 C 03/18/16 30.0 0.00 0.13
DO 160318C00032500 C 03/18/16 32.5 0.00 0.12
DO 160318C00035000 C 03/18/16 35.0 0.00 0.07
DO 160318P00010000 P 03/18/16 10.0 0.00 0.39
DO 160318P00012500 P 03/18/16 12.5 0.05 0.46
DO 160318P00015000 P 03/18/16 15.0 0.44 0.64
DO 160318P00017500 P 03/18/16 17.5 1.03 1.26
DO 160318P00020000 P 03/18/16 20.0 2.18 2.54
DO 160318P00022500 P 03/18/16 22.5 3.70 4.40
DO 160318P00025000 P 03/18/16 25.0 5.50 6.85
DO 160318P00027500 P 03/18/16 27.5 8.00 9.55
DO 160318P00030000 P 03/18/16 30.0 10.40 11.95
DO 160318P00032500 P 03/18/16 32.5 12.55 14.45
DO 160318P00035000 P 03/18/16 35.0 15.40 16.95
DO 160617C00002500 C 06/17/16 2.5 15.45 17.95
DO 160617C00005000 C 06/17/16 5.0 12.50 15.15
DO 160617C00007500 C 06/17/16 7.5 10.65 12.35
DO 160617C00010000 C 06/17/16 10.0 8.45 9.95
DO 160617C00012500 C 06/17/16 12.5 6.30 7.60
DO 160617C00015000 C 06/17/16 15.0 4.55 5.50
DO 160617C00017500 C 06/17/16 17.5 2.92 3.65
DO 160617C00020000 C 06/17/16 20.0 1.80 2.47
DO 160617C00022500 C 06/17/16 22.5 0.97 1.50
DO 160617C00025000 C 06/17/16 25.0 0.50 0.73
DO 160617C00027500 C 06/17/16 27.5 0.23 0.40
DO 160617C00030000 C 06/17/16 30.0 0.00 0.50
DO 160617C00032500 C 06/17/16 32.5 0.00 0.41
DO 160617C00035000 C 06/17/16 35.0 0.00 0.31
DO 160617C00037500 C 06/17/16 37.5 0.00 0.20
DO 160617P00002500 P 06/17/16 2.5 0.00 0.10
DO 160617P00005000 P 06/17/16 5.0 0.00 0.36
DO 160617P00007500 P 06/17/16 7.5 0.10 0.48
DO 160617P00010000 P 06/17/16 10.0 0.23 0.50
DO 160617P00012500 P 06/17/16 12.5 0.63 0.76
DO 160617P00015000 P 06/17/16 15.0 1.16 1.39
DO 160617P00017500 P 06/17/16 17.5 2.07 2.33
DO 160617P00020000 P 06/17/16 20.0 3.30 3.75
DO 160617P00022500 P 06/17/16 22.5 4.90 5.45
DO 160617P00025000 P 06/17/16 25.0 6.30 7.50
DO 160617P00027500 P 06/17/16 27.5 8.45 9.70
DO 160617P00030000 P 06/17/16 30.0 10.75 12.30
DO 160617P00032500 P 06/17/16 32.5 13.05 14.80
DO 160617P00035000 P 06/17/16 35.0 15.65 17.25
DO 160617P00037500 P 06/17/16 37.5 17.70 19.75
DO 160916C00002500 C 09/16/16 2.5 15.30 18.00
DO 160916C00005000 C 09/16/16 5.0 13.15 15.10
DO 160916C00007500 C 09/16/16 7.5 10.65 12.65
DO 160916C00010000 C 09/16/16 10.0 8.60 9.95
DO 160916C00012500 C 09/16/16 12.5 6.65 7.45
DO 160916C00015000 C 09/16/16 15.0 4.85 5.85
DO 160916C00017500 C 09/16/16 17.5 3.50 4.20
DO 160916C00020000 C 09/16/16 20.0 2.18 2.76
DO 160916C00022500 C 09/16/16 22.5 1.32 1.93
DO 160916C00025000 C 09/16/16 25.0 0.85 1.36
DO 160916C00027500 C 09/16/16 27.5 0.44 0.87
DO 160916C00030000 C 09/16/16 30.0 0.28 0.54
DO 160916C00032500 C 09/16/16 32.5 0.00 0.50
DO 160916C00035000 C 09/16/16 35.0 0.00 0.49
DO 160916C00037500 C 09/16/16 37.5 0.00 0.46
DO 160916P00002500 P 09/16/16 2.5 0.00 0.19
DO 160916P00005000 P 09/16/16 5.0 0.00 0.50
DO 160916P00007500 P 09/16/16 7.5 0.07 0.41
DO 160916P00010000 P 09/16/16 10.0 0.40 0.75
DO 160916P00012500 P 09/16/16 12.5 0.98 1.25
DO 160916P00015000 P 09/16/16 15.0 1.72 2.06
DO 160916P00017500 P 09/16/16 17.5 2.73 3.10
DO 160916P00020000 P 09/16/16 20.0 3.75 4.45
DO 160916P00022500 P 09/16/16 22.5 5.25 6.10
DO 160916P00025000 P 09/16/16 25.0 7.05 8.10
DO 160916P00027500 P 09/16/16 27.5 8.95 10.20
DO 160916P00030000 P 09/16/16 30.0 11.20 12.70
DO 160916P00032500 P 09/16/16 32.5 13.25 15.10
DO 160916P00035000 P 09/16/16 35.0 15.65 17.50
DO 160916P00037500 P 09/16/16 37.5 17.80 19.95
DO 170120C00005000 C 01/20/17 5.0 12.75 16.20
DO 170120C00007500 C 01/20/17 7.5 10.35 13.25
DO 170120C00010000 C 01/20/17 10.0 8.35 10.25
DO 170120C00012500 C 01/20/17 12.5 6.85 8.05
DO 170120C00015000 C 01/20/17 15.0 5.05 6.15
DO 170120C00017500 C 01/20/17 17.5 4.00 4.85
DO 170120C00020000 C 01/20/17 20.0 2.76 3.85
DO 170120C00022500 C 01/20/17 22.5 1.76 2.74
DO 170120C00025000 C 01/20/17 25.0 1.32 2.06
DO 170120C00027500 C 01/20/17 27.5 0.83 1.58
DO 170120C00030000 C 01/20/17 30.0 0.32 1.10
DO 170120C00032500 C 01/20/17 32.5 0.16 0.92
DO 170120C00035000 C 01/20/17 35.0 0.01 0.95
DO 170120C00037500 C 01/20/17 37.5 0.00 0.89
DO 170120C00040000 C 01/20/17 40.0 0.00 0.72
DO 170120C00042500 C 01/20/17 42.5 0.00 0.30
DO 170120C00045000 C 01/20/17 45.0 0.00 0.42
DO 170120C00047500 C 01/20/17 47.5 0.00 0.37
DO 170120C00050000 C 01/20/17 50.0 0.00 0.31
DO 170120P00005000 P 01/20/17 5.0 0.01 0.69
DO 170120P00007500 P 01/20/17 7.5 0.15 0.95
DO 170120P00010000 P 01/20/17 10.0 0.55 1.33
DO 170120P00012500 P 01/20/17 12.5 1.07 2.05
DO 170120P00015000 P 01/20/17 15.0 2.23 2.76
DO 170120P00017500 P 01/20/17 17.5 2.84 4.00
DO 170120P00020000 P 01/20/17 20.0 4.40 5.35
DO 170120P00022500 P 01/20/17 22.5 5.65 7.00
DO 170120P00025000 P 01/20/17 25.0 7.45 9.35
DO 170120P00027500 P 01/20/17 27.5 10.25 10.85
DO 170120P00030000 P 01/20/17 30.0 11.30 13.50
DO 170120P00032500 P 01/20/17 32.5 13.60 15.75
DO 170120P00035000 P 01/20/17 35.0 15.90 18.00
DO 170120P00037500 P 01/20/17 37.5 18.25 20.40
DO 170120P00040000 P 01/20/17 40.0 20.65 22.75
DO 170120P00042500 P 01/20/17 42.5 23.10 25.25
DO 170120P00045000 P 01/20/17 45.0 25.50 27.65
DO 170120P00047500 P 01/20/17 47.5 27.85 30.15
DO 170120P00050000 P 01/20/17 50.0 30.45 32.60
DO 180119C00002500 C 01/19/18 2.5 14.75 18.60
DO 180119C00005000 C 01/19/18 5.0 12.25 15.45
DO 180119C00007500 C 01/19/18 7.5 10.65 12.85
DO 180119C00010000 C 01/19/18 10.0 8.65 10.60
DO 180119C00012500 C 01/19/18 12.5 6.90 8.90
DO 180119C00015000 C 01/19/18 15.0 5.50 7.45
DO 180119C00017500 C 01/19/18 17.5 4.70 6.30
DO 180119C00020000 C 01/19/18 20.0 3.85 4.80
DO 180119C00022500 C 01/19/18 22.5 2.65 4.15
DO 180119C00025000 C 01/19/18 25.0 2.00 3.55
DO 180119C00027500 C 01/19/18 27.5 1.75 3.10
DO 180119C00030000 C 01/19/18 30.0 1.30 2.84
DO 180119C00032500 C 01/19/18 32.5 1.08 1.93
DO 180119C00035000 C 01/19/18 35.0 0.67 1.65
DO 180119C00037500 C 01/19/18 37.5 0.44 1.41
DO 180119P00002500 P 01/19/18 2.5 0.00 0.57
DO 180119P00005000 P 01/19/18 5.0 0.03 1.00
DO 180119P00007500 P 01/19/18 7.5 0.55 1.50
DO 180119P00010000 P 01/19/18 10.0 1.29 2.20
DO 180119P00012500 P 01/19/18 12.5 2.01 3.40
DO 180119P00015000 P 01/19/18 15.0 3.10 4.20
DO 180119P00017500 P 01/19/18 17.5 4.65 5.95
DO 180119P00020000 P 01/19/18 20.0 5.65 7.65
DO 180119P00022500 P 01/19/18 22.5 7.40 9.35
DO 180119P00025000 P 01/19/18 25.0 9.15 11.10
DO 180119P00027500 P 01/19/18 27.5 10.50 13.45
DO 180119P00030000 P 01/19/18 30.0 12.50 15.45
DO 180119P00032500 P 01/19/18 32.5 14.65 17.60
DO 180119P00035000 P 01/19/18 35.0 16.80 19.70
DO 180119P00037500 P 01/19/18 37.5 19.05 21.95

OPRA data is delayed 15 minutes.