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 (2017-02-03)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 170519C00007500 C 05/19/17 7.5 6.85 7.35
DO 170519C00010000 C 05/19/17 10.0 4.30 4.80
DO 170519C00012500 C 05/19/17 12.5 1.98 2.39
DO 170519C00015000 C 05/19/17 15.0 0.33 0.41
DO 170519C00017500 C 05/19/17 17.5 0.02 0.05
DO 170519C00020000 C 05/19/17 20.0 0.00 0.02
DO 170519C00022500 C 05/19/17 22.5 0.00 0.03
DO 170519P00007500 P 05/19/17 7.5 0.00 0.02
DO 170519P00010000 P 05/19/17 10.0 0.00 0.05
DO 170519P00012500 P 05/19/17 12.5 0.10 0.14
DO 170519P00015000 P 05/19/17 15.0 0.90 0.99
DO 170519P00017500 P 05/19/17 17.5 2.75 3.20
DO 170519P00020000 P 05/19/17 20.0 5.15 5.70
DO 170519P00022500 P 05/19/17 22.5 7.65 8.20
DO 170616C00002500 C 06/16/17 2.5 11.75 12.30
DO 170616C00005000 C 06/16/17 5.0 9.30 9.90
DO 170616C00007500 C 06/16/17 7.5 6.85 7.30
DO 170616C00010000 C 06/16/17 10.0 4.25 4.95
DO 170616C00012500 C 06/16/17 12.5 2.17 2.31
DO 170616C00015000 C 06/16/17 15.0 0.65 0.70
DO 170616C00017500 C 06/16/17 17.5 0.11 0.16
DO 170616C00020000 C 06/16/17 20.0 0.02 0.07
DO 170616C00022500 C 06/16/17 22.5 0.00 0.05
DO 170616C00025000 C 06/16/17 25.0 0.00 0.04
DO 170616C00027500 C 06/16/17 27.5 0.00 0.02
DO 170616C00030000 C 06/16/17 30.0 0.00 0.03
DO 170616C00032500 C 06/16/17 32.5 0.00 0.02
DO 170616C00035000 C 06/16/17 35.0 0.00 0.02
DO 170616P00002500 P 06/16/17 2.5 0.00 0.02
DO 170616P00005000 P 06/16/17 5.0 0.00 0.02
DO 170616P00007500 P 06/16/17 7.5 0.00 0.07
DO 170616P00010000 P 06/16/17 10.0 0.03 0.09
DO 170616P00012500 P 06/16/17 12.5 0.23 0.33
DO 170616P00015000 P 06/16/17 15.0 1.15 1.27
DO 170616P00017500 P 06/16/17 17.5 2.84 3.25
DO 170616P00020000 P 06/16/17 20.0 5.25 5.75
DO 170616P00022500 P 06/16/17 22.5 7.60 8.20
DO 170616P00025000 P 06/16/17 25.0 10.10 10.70
DO 170616P00027500 P 06/16/17 27.5 12.65 13.20
DO 170616P00030000 P 06/16/17 30.0 15.15 15.85
DO 170616P00032500 P 06/16/17 32.5 17.50 18.20
DO 170616P00035000 P 06/16/17 35.0 20.10 20.65
DO 170915C00002500 C 09/15/17 2.5 11.65 12.45
DO 170915C00005000 C 09/15/17 5.0 9.35 9.90
DO 170915C00007500 C 09/15/17 7.5 6.90 7.45
DO 170915C00010000 C 09/15/17 10.0 4.65 5.25
DO 170915C00012500 C 09/15/17 12.5 2.66 2.80
DO 170915C00015000 C 09/15/17 15.0 1.27 1.37
DO 170915C00017500 C 09/15/17 17.5 0.51 0.58
DO 170915C00020000 C 09/15/17 20.0 0.15 0.24
DO 170915C00022500 C 09/15/17 22.5 0.05 0.11
DO 170915C00025000 C 09/15/17 25.0 0.00 0.14
DO 170915C00027500 C 09/15/17 27.5 0.00 0.11
DO 170915C00030000 C 09/15/17 30.0 0.00 0.06
DO 170915C00032500 C 09/15/17 32.5 0.00 0.05
DO 170915C00035000 C 09/15/17 35.0 0.00 0.03
DO 170915P00002500 P 09/15/17 2.5 0.00 0.03
DO 170915P00005000 P 09/15/17 5.0 0.00 0.12
DO 170915P00007500 P 09/15/17 7.5 0.05 0.14
DO 170915P00010000 P 09/15/17 10.0 0.25 0.30
DO 170915P00012500 P 09/15/17 12.5 0.76 0.83
DO 170915P00015000 P 09/15/17 15.0 1.76 1.91
DO 170915P00017500 P 09/15/17 17.5 3.50 3.70
DO 170915P00020000 P 09/15/17 20.0 5.45 5.85
DO 170915P00022500 P 09/15/17 22.5 7.65 8.25
DO 170915P00025000 P 09/15/17 25.0 10.10 10.70
DO 170915P00027500 P 09/15/17 27.5 12.65 13.20
DO 170915P00030000 P 09/15/17 30.0 15.00 15.70
DO 170915P00032500 P 09/15/17 32.5 17.60 18.20
DO 170915P00035000 P 09/15/17 35.0 20.05 20.65
DO 171215C00007500 C 12/15/17 7.5 6.90 7.75
DO 171215C00010000 C 12/15/17 10.0 4.80 5.10
DO 171215C00012500 C 12/15/17 12.5 3.00 3.25
DO 171215C00015000 C 12/15/17 15.0 1.72 1.89
DO 171215C00017500 C 12/15/17 17.5 0.91 1.03
DO 171215C00020000 C 12/15/17 20.0 0.40 0.54
DO 171215C00022500 C 12/15/17 22.5 0.15 0.30
DO 171215P00007500 P 12/15/17 7.5 0.13 0.34
DO 171215P00010000 P 12/15/17 10.0 0.38 0.54
DO 171215P00012500 P 12/15/17 12.5 1.09 1.21
DO 171215P00015000 P 12/15/17 15.0 2.26 2.37
DO 171215P00017500 P 12/15/17 17.5 3.85 4.00
DO 171215P00020000 P 12/15/17 20.0 5.85 6.05
DO 171215P00022500 P 12/15/17 22.5 7.95 8.30
DO 180119C00002500 C 01/19/18 2.5 11.70 12.55
DO 180119C00005000 C 01/19/18 5.0 9.25 10.15
DO 180119C00007500 C 01/19/18 7.5 6.95 7.85
DO 180119C00010000 C 01/19/18 10.0 4.90 5.45
DO 180119C00012500 C 01/19/18 12.5 3.25 3.45
DO 180119C00015000 C 01/19/18 15.0 1.91 2.07
DO 180119C00017500 C 01/19/18 17.5 1.05 1.19
DO 180119C00020000 C 01/19/18 20.0 0.55 0.67
DO 180119C00022500 C 01/19/18 22.5 0.24 0.37
DO 180119C00025000 C 01/19/18 25.0 0.12 0.22
DO 180119C00027500 C 01/19/18 27.5 0.06 0.15
DO 180119C00030000 C 01/19/18 30.0 0.00 0.20
DO 180119C00032500 C 01/19/18 32.5 0.00 0.13
DO 180119C00035000 C 01/19/18 35.0 0.00 0.10
DO 180119C00037500 C 01/19/18 37.5 0.00 0.07
DO 180119P00002500 P 01/19/18 2.5 0.00 0.06
DO 180119P00005000 P 01/19/18 5.0 0.00 0.12
DO 180119P00007500 P 01/19/18 7.5 0.14 0.34
DO 180119P00010000 P 01/19/18 10.0 0.46 0.61
DO 180119P00012500 P 01/19/18 12.5 1.20 1.31
DO 180119P00015000 P 01/19/18 15.0 2.35 2.50
DO 180119P00017500 P 01/19/18 17.5 3.95 4.15
DO 180119P00020000 P 01/19/18 20.0 5.70 6.15
DO 180119P00022500 P 01/19/18 22.5 7.85 8.35
DO 180119P00025000 P 01/19/18 25.0 10.10 10.80
DO 180119P00027500 P 01/19/18 27.5 12.60 13.25
DO 180119P00030000 P 01/19/18 30.0 15.10 15.75
DO 180119P00032500 P 01/19/18 32.5 17.60 18.25
DO 180119P00035000 P 01/19/18 35.0 20.05 20.80
DO 180119P00037500 P 01/19/18 37.5 22.55 23.45
DO 190118C00002500 C 01/18/19 2.5 11.55 12.95
DO 190118C00005000 C 01/18/19 5.0 9.15 10.55
DO 190118C00007500 C 01/18/19 7.5 7.20 8.55
DO 190118C00010000 C 01/18/19 10.0 5.65 6.60
DO 190118C00012500 C 01/18/19 12.5 4.25 5.05
DO 190118C00015000 C 01/18/19 15.0 3.10 3.65
DO 190118C00017500 C 01/18/19 17.5 2.40 2.74
DO 190118C00020000 C 01/18/19 20.0 1.67 2.05
DO 190118C00022500 C 01/18/19 22.5 1.07 1.57
DO 190118C00025000 C 01/18/19 25.0 0.58 1.17
DO 190118C00027500 C 01/18/19 27.5 0.35 0.92
DO 190118C00030000 C 01/18/19 30.0 0.13 0.78
DO 190118P00002500 P 01/18/19 2.5 0.00 0.21
DO 190118P00005000 P 01/18/19 5.0 0.13 0.60
DO 190118P00007500 P 01/18/19 7.5 0.49 1.05
DO 190118P00010000 P 01/18/19 10.0 1.26 1.48
DO 190118P00012500 P 01/18/19 12.5 2.13 2.52
DO 190118P00015000 P 01/18/19 15.0 3.45 3.80
DO 190118P00017500 P 01/18/19 17.5 4.60 5.45
DO 190118P00020000 P 01/18/19 20.0 6.35 7.20
DO 190118P00022500 P 01/18/19 22.5 8.40 9.20
DO 190118P00025000 P 01/18/19 25.0 10.50 11.35
DO 190118P00027500 P 01/18/19 27.5 12.80 13.55
DO 190118P00030000 P 01/18/19 30.0 15.00 15.95

OPRA data is delayed 15 minutes.