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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141122C00024250 C 11/22/14 24.3 11.75 13.40
DO 141122C00026750 C 11/22/14 26.8 9.25 10.65
DO 141122C00029250 C 11/22/14 29.3 7.10 8.10
DO 141122C00031750 C 11/22/14 31.8 4.85 5.45
DO 141122C00034250 C 11/22/14 34.3 2.34 2.95
DO 141122C00036750 C 11/22/14 36.8 0.35 0.44
DO 141122C00039250 C 11/22/14 39.3 0.00 0.04
DO 141122C00041750 C 11/22/14 41.8 0.00 0.04
DO 141122C00044250 C 11/22/14 44.3 0.00 0.04
DO 141122C00046750 C 11/22/14 46.8 0.00 0.04
DO 141122C00049250 C 11/22/14 49.3 0.00 0.04
DO 141122P00024250 P 11/22/14 24.3 0.00 0.04
DO 141122P00026750 P 11/22/14 26.8 0.00 0.04
DO 141122P00029250 P 11/22/14 29.3 0.00 0.04
DO 141122P00031750 P 11/22/14 31.8 0.00 0.01
DO 141122P00034250 P 11/22/14 34.3 0.00 0.01
DO 141122P00036750 P 11/22/14 36.8 0.00 0.12
DO 141122P00039250 P 11/22/14 39.3 2.06 2.65
DO 141122P00041750 P 11/22/14 41.8 4.55 5.15
DO 141122P00044250 P 11/22/14 44.3 6.65 7.65
DO 141122P00046750 P 11/22/14 46.8 9.15 10.15
DO 141122P00049250 P 11/22/14 49.3 11.35 12.70
DO 141220C00024250 C 12/20/14 24.3 11.65 13.70
DO 141220C00026750 C 12/20/14 26.8 9.55 10.85
DO 141220C00027750 C 12/20/14 27.8 8.55 9.85
DO 141220C00029250 C 12/20/14 29.3 7.10 8.35
DO 141220C00031000 C 12/20/14 31.0 5.50 6.50
DO 141220C00032750 C 12/20/14 32.8 4.55 4.75
DO 141220C00034250 C 12/20/14 34.3 3.15 3.50
DO 141220C00035250 C 12/20/14 35.3 2.38 2.78
DO 141220C00036750 C 12/20/14 36.8 1.43 1.80
DO 141220C00037750 C 12/20/14 37.8 1.10 1.37
DO 141220C00039250 C 12/20/14 39.3 0.60 0.82
DO 141220C00040250 C 12/20/14 40.3 0.43 0.60
DO 141220C00041750 C 12/20/14 41.8 0.19 0.35
DO 141220C00042750 C 12/20/14 42.8 0.00 0.42
DO 141220C00044250 C 12/20/14 44.3 0.01 0.20
DO 141220C00045250 C 12/20/14 45.3 0.01 0.25
DO 141220C00046750 C 12/20/14 46.8 0.00 0.23
DO 141220C00047750 C 12/20/14 47.8 0.00 0.21
DO 141220C00049250 C 12/20/14 49.3 0.03 0.20
DO 141220C00050250 C 12/20/14 50.3 0.00 0.05
DO 141220C00051750 C 12/20/14 51.8 0.00 0.18
DO 141220C00052750 C 12/20/14 52.8 0.01 0.06
DO 141220C00054250 C 12/20/14 54.3 0.00 0.17
DO 141220C00055250 C 12/20/14 55.3 0.01 0.12
DO 141220C00057750 C 12/20/14 57.8 0.00 0.07
DO 141220C00059250 C 12/20/14 59.3 0.00 0.25
DO 141220C00060250 C 12/20/14 60.3 0.00 0.16
DO 141220C00062750 C 12/20/14 62.8 0.00 0.16
DO 141220C00064250 C 12/20/14 64.3 0.00 0.16
DO 141220C00068500 C 12/20/14 68.5 0.00 0.15
DO 141220P00024250 P 12/20/14 24.3 0.00 0.24
DO 141220P00026750 P 12/20/14 26.8 0.07 0.29
DO 141220P00027750 P 12/20/14 27.8 0.08 0.33
DO 141220P00029250 P 12/20/14 29.3 0.05 0.53
DO 141220P00031000 P 12/20/14 31.0 0.31 0.41
DO 141220P00032750 P 12/20/14 32.8 0.53 0.64
DO 141220P00034250 P 12/20/14 34.3 0.82 0.95
DO 141220P00035250 P 12/20/14 35.3 1.09 1.39
DO 141220P00036750 P 12/20/14 36.8 1.71 1.90
DO 141220P00037750 P 12/20/14 37.8 2.25 2.43
DO 141220P00039250 P 12/20/14 39.3 3.20 3.95
DO 141220P00040250 P 12/20/14 40.3 3.80 4.80
DO 141220P00041750 P 12/20/14 41.8 5.00 6.00
DO 141220P00042750 P 12/20/14 42.8 6.05 7.05
DO 141220P00044250 P 12/20/14 44.3 7.35 8.55
DO 141220P00045250 P 12/20/14 45.3 8.20 9.55
DO 141220P00046750 P 12/20/14 46.8 9.60 11.05
DO 141220P00047750 P 12/20/14 47.8 10.70 11.85
DO 141220P00049250 P 12/20/14 49.3 12.05 13.35
DO 141220P00050250 P 12/20/14 50.3 13.20 14.35
DO 141220P00051750 P 12/20/14 51.8 14.65 15.90
DO 141220P00052750 P 12/20/14 52.8 15.65 16.90
DO 141220P00054250 P 12/20/14 54.3 17.15 18.40
DO 141220P00055250 P 12/20/14 55.3 18.15 19.40
DO 141220P00057750 P 12/20/14 57.8 20.50 21.90
DO 141220P00059250 P 12/20/14 59.3 22.00 23.40
DO 141220P00060250 P 12/20/14 60.3 23.00 24.45
DO 141220P00062750 P 12/20/14 62.8 25.50 26.95
DO 141220P00064250 P 12/20/14 64.3 26.90 28.90
DO 141220P00068500 P 12/20/14 68.5 31.20 33.15
DO 150117C00024250 C 01/17/15 24.3 11.75 13.75
DO 150117C00026750 C 01/17/15 26.8 9.55 10.85
DO 150117C00027750 C 01/17/15 27.8 8.65 9.90
DO 150117C00029000 C 01/17/15 29.0 7.45 8.70
DO 150117C00030500 C 01/17/15 30.5 6.10 7.30
DO 150117C00031500 C 01/17/15 31.5 5.15 6.05
DO 150117C00033000 C 01/17/15 33.0 4.10 4.75
DO 150117C00034000 C 01/17/15 34.0 3.55 4.00
DO 150117C00035500 C 01/17/15 35.5 2.45 3.05
DO 150117C00036500 C 01/17/15 36.5 2.01 2.37
DO 150117C00038000 C 01/17/15 38.0 1.38 1.75
DO 150117C00039000 C 01/17/15 39.0 1.09 1.43
DO 150117C00040500 C 01/17/15 40.5 0.73 1.11
DO 150117C00041500 C 01/17/15 41.5 0.60 0.80
DO 150117C00043000 C 01/17/15 43.0 0.25 0.74
DO 150117C00044000 C 01/17/15 44.0 0.14 0.64
DO 150117C00045500 C 01/17/15 45.5 0.03 0.43
DO 150117C00047000 C 01/17/15 47.0 0.10 0.25
DO 150117C00049000 C 01/17/15 49.0 0.05 0.20
DO 150117C00050500 C 01/17/15 50.5 0.00 0.25
DO 150117C00051500 C 01/17/15 51.5 0.00 0.25
DO 150117C00052750 C 01/17/15 52.8 0.00 0.20
DO 150117C00054000 C 01/17/15 54.0 0.00 0.21
DO 150117C00055500 C 01/17/15 55.5 0.03 0.20
DO 150117C00056500 C 01/17/15 56.5 0.05 0.19
DO 150117C00058000 C 01/17/15 58.0 0.00 0.25
DO 150117C00059000 C 01/17/15 59.0 0.00 0.21
DO 150117C00060500 C 01/17/15 60.5 0.00 0.18
DO 150117C00061500 C 01/17/15 61.5 0.00 0.17
DO 150117C00063000 C 01/17/15 63.0 0.00 0.19
DO 150117C00064000 C 01/17/15 64.0 0.00 0.17
DO 150117C00065500 C 01/17/15 65.5 0.01 0.17
DO 150117C00066500 C 01/17/15 66.5 0.00 0.25
DO 150117C00068000 C 01/17/15 68.0 0.00 0.25
DO 150117C00069000 C 01/17/15 69.0 0.00 0.25
DO 150117C00070500 C 01/17/15 70.5 0.00 0.25
DO 150117C00071500 C 01/17/15 71.5 0.00 0.25
DO 150117C00073000 C 01/17/15 73.0 0.00 0.25
DO 150117C00074000 C 01/17/15 74.0 0.00 0.16
DO 150117C00075500 C 01/17/15 75.5 0.00 0.16
DO 150117C00076500 C 01/17/15 76.5 0.00 0.16
DO 150117C00079000 C 01/17/15 79.0 0.00 0.16
DO 150117C00080500 C 01/17/15 80.5 0.00 0.25
DO 150117C00082000 C 01/17/15 82.0 0.00 0.25
DO 150117C00084000 C 01/17/15 84.0 0.00 0.15
DO 150117C00085500 C 01/17/15 85.5 0.00 0.15
DO 150117C00087000 C 01/17/15 87.0 0.00 0.25
DO 150117C00089000 C 01/17/15 89.0 0.00 0.15
DO 150117C00090500 C 01/17/15 90.5 0.00 0.15
DO 150117C00094000 C 01/17/15 94.0 0.00 0.21
DO 150117C00095500 C 01/17/15 95.5 0.00 0.20
DO 150117C00099000 C 01/17/15 99.0 0.00 0.15
DO 150117C00100500 C 01/17/15 100.5 0.00 0.15
DO 150117C00104000 C 01/17/15 104.0 0.00 0.12
DO 150117P00024250 P 01/17/15 24.3 0.04 0.46
DO 150117P00026750 P 01/17/15 26.8 0.15 0.51
DO 150117P00027750 P 01/17/15 27.8 0.23 0.69
DO 150117P00029000 P 01/17/15 29.0 0.35 0.65
DO 150117P00030500 P 01/17/15 30.5 0.62 0.90
DO 150117P00031500 P 01/17/15 31.5 0.83 0.95
DO 150117P00033000 P 01/17/15 33.0 1.12 1.42
DO 150117P00034000 P 01/17/15 34.0 1.44 1.78
DO 150117P00035500 P 01/17/15 35.5 1.87 2.26
DO 150117P00036500 P 01/17/15 36.5 2.38 2.94
DO 150117P00038000 P 01/17/15 38.0 3.20 3.65
DO 150117P00039000 P 01/17/15 39.0 3.75 4.70
DO 150117P00040500 P 01/17/15 40.5 4.90 5.85
DO 150117P00041500 P 01/17/15 41.5 5.80 6.75
DO 150117P00043000 P 01/17/15 43.0 6.85 8.05
DO 150117P00044000 P 01/17/15 44.0 7.75 9.00
DO 150117P00045500 P 01/17/15 45.5 9.05 10.35
DO 150117P00047000 P 01/17/15 47.0 10.45 12.05
DO 150117P00049000 P 01/17/15 49.0 12.40 14.00
DO 150117P00050500 P 01/17/15 50.5 13.85 15.50
DO 150117P00051500 P 01/17/15 51.5 14.85 16.45
DO 150117P00052750 P 01/17/15 52.8 16.15 17.75
DO 150117P00054000 P 01/17/15 54.0 17.35 18.95
DO 150117P00055500 P 01/17/15 55.5 18.85 20.45
DO 150117P00056500 P 01/17/15 56.5 19.85 21.45
DO 150117P00058000 P 01/17/15 58.0 21.15 23.15
DO 150117P00059000 P 01/17/15 59.0 22.15 24.15
DO 150117P00060500 P 01/17/15 60.5 23.65 25.65
DO 150117P00061500 P 01/17/15 61.5 24.65 26.65
DO 150117P00063000 P 01/17/15 63.0 26.15 28.15
DO 150117P00064000 P 01/17/15 64.0 27.15 29.15
DO 150117P00065500 P 01/17/15 65.5 28.65 30.65
DO 150117P00066500 P 01/17/15 66.5 29.65 31.65
DO 150117P00068000 P 01/17/15 68.0 31.15 33.15
DO 150117P00069000 P 01/17/15 69.0 32.15 34.15
DO 150117P00070500 P 01/17/15 70.5 33.65 35.65
DO 150117P00071500 P 01/17/15 71.5 34.65 36.65
DO 150117P00073000 P 01/17/15 73.0 36.15 38.15
DO 150117P00074000 P 01/17/15 74.0 37.15 39.15
DO 150117P00075500 P 01/17/15 75.5 38.60 40.60
DO 150117P00076500 P 01/17/15 76.5 39.60 41.60
DO 150117P00079000 P 01/17/15 79.0 42.10 44.10
DO 150117P00080500 P 01/17/15 80.5 43.60 45.60
DO 150117P00082000 P 01/17/15 82.0 45.10 47.10
DO 150117P00084000 P 01/17/15 84.0 47.10 49.10
DO 150117P00085500 P 01/17/15 85.5 48.60 50.60
DO 150117P00087000 P 01/17/15 87.0 50.10 52.10
DO 150117P00089000 P 01/17/15 89.0 52.10 54.10
DO 150117P00090500 P 01/17/15 90.5 53.60 55.60
DO 150117P00094000 P 01/17/15 94.0 57.00 58.90
DO 150117P00095500 P 01/17/15 95.5 58.60 60.60
DO 150117P00099000 P 01/17/15 99.0 62.05 64.05
DO 150117P00100500 P 01/17/15 100.5 63.55 65.55
DO 150117P00104000 P 01/17/15 104.0 67.05 69.05
DO 150320C00019250 C 03/20/15 19.3 16.75 18.70
DO 150320C00021750 C 03/20/15 21.8 14.25 16.15
DO 150320C00024250 C 03/20/15 24.3 11.75 13.95
DO 150320C00026750 C 03/20/15 26.8 9.60 10.90
DO 150320C00028500 C 03/20/15 28.5 8.10 9.25
DO 150320C00030000 C 03/20/15 30.0 7.00 7.70
DO 150320C00031000 C 03/20/15 31.0 6.05 7.20
DO 150320C00032500 C 03/20/15 32.5 4.95 5.90
DO 150320C00033500 C 03/20/15 33.5 4.35 5.35
DO 150320C00035000 C 03/20/15 35.0 3.80 4.10
DO 150320C00036000 C 03/20/15 36.0 2.95 3.50
DO 150320C00037500 C 03/20/15 37.5 2.57 4.00
DO 150320C00038500 C 03/20/15 38.5 1.95 2.60
DO 150320C00040000 C 03/20/15 40.0 1.63 1.95
DO 150320C00041000 C 03/20/15 41.0 1.43 1.65
DO 150320C00042500 C 03/20/15 42.5 1.11 1.27
DO 150320C00043500 C 03/20/15 43.5 0.86 1.07
DO 150320C00045000 C 03/20/15 45.0 0.59 0.85
DO 150320C00046000 C 03/20/15 46.0 0.46 0.75
DO 150320C00047500 C 03/20/15 47.5 0.32 0.81
DO 150320C00048500 C 03/20/15 48.5 0.25 0.60
DO 150320C00050000 C 03/20/15 50.0 0.16 0.65
DO 150320C00051000 C 03/20/15 51.0 0.11 0.60
DO 150320C00053500 C 03/20/15 53.5 0.11 0.53
DO 150320C00056000 C 03/20/15 56.0 0.01 0.50
DO 150320C00058500 C 03/20/15 58.5 0.08 0.50
DO 150320C00063500 C 03/20/15 63.5 0.00 0.49
DO 150320C00068500 C 03/20/15 68.5 0.00 0.25
DO 150320C00073500 C 03/20/15 73.5 0.00 0.50
DO 150320P00019250 P 03/20/15 19.3 0.11 0.48
DO 150320P00021750 P 03/20/15 21.8 0.24 0.73
DO 150320P00024250 P 03/20/15 24.3 0.42 0.91
DO 150320P00026750 P 03/20/15 26.8 0.78 1.10
DO 150320P00028500 P 03/20/15 28.5 1.10 1.37
DO 150320P00030000 P 03/20/15 30.0 1.44 1.76
DO 150320P00031000 P 03/20/15 31.0 1.71 1.99
DO 150320P00032500 P 03/20/15 32.5 2.21 2.82
DO 150320P00033500 P 03/20/15 33.5 2.60 2.92
DO 150320P00035000 P 03/20/15 35.0 3.30 3.70
DO 150320P00036000 P 03/20/15 36.0 3.75 4.25
DO 150320P00037500 P 03/20/15 37.5 4.60 5.15
DO 150320P00038500 P 03/20/15 38.5 5.10 5.90
DO 150320P00040000 P 03/20/15 40.0 6.15 6.95
DO 150320P00041000 P 03/20/15 41.0 6.95 7.75
DO 150320P00042500 P 03/20/15 42.5 7.90 8.90
DO 150320P00043500 P 03/20/15 43.5 8.95 9.85
DO 150320P00045000 P 03/20/15 45.0 10.15 11.20
DO 150320P00046000 P 03/20/15 46.0 11.05 12.00
DO 150320P00047500 P 03/20/15 47.5 12.20 13.75
DO 150320P00048500 P 03/20/15 48.5 13.05 14.60
DO 150320P00050000 P 03/20/15 50.0 14.55 15.65
DO 150320P00051000 P 03/20/15 51.0 15.50 16.70
DO 150320P00053500 P 03/20/15 53.5 17.90 19.40
DO 150320P00056000 P 03/20/15 56.0 20.15 22.15
DO 150320P00058500 P 03/20/15 58.5 22.60 24.60
DO 150320P00063500 P 03/20/15 63.5 27.55 29.55
DO 150320P00068500 P 03/20/15 68.5 32.55 34.55
DO 150320P00073500 P 03/20/15 73.5 37.50 39.50
DO 150619C00020000 C 06/19/15 20.0 16.00 17.90
DO 150619C00022500 C 06/19/15 22.5 13.20 15.80
DO 150619C00024250 C 06/19/15 24.3 11.85 13.95
DO 150619C00026750 C 06/19/15 26.8 9.60 10.95
DO 150619C00029250 C 06/19/15 29.3 7.55 8.65
DO 150619C00031750 C 06/19/15 31.8 5.70 6.80
DO 150619C00034250 C 06/19/15 34.3 4.35 5.15
DO 150619C00036750 C 06/19/15 36.8 3.20 3.75
DO 150619C00039250 C 06/19/15 39.3 2.15 2.70
DO 150619C00041750 C 06/19/15 41.8 1.51 1.95
DO 150619C00044250 C 06/19/15 44.3 1.05 1.63
DO 150619C00046750 C 06/19/15 46.8 0.71 1.23
DO 150619C00049250 C 06/19/15 49.3 0.50 1.02
DO 150619P00020000 P 06/19/15 20.0 0.42 0.92
DO 150619P00022500 P 06/19/15 22.5 0.68 1.11
DO 150619P00024250 P 06/19/15 24.3 0.92 1.40
DO 150619P00026750 P 06/19/15 26.8 1.42 1.92
DO 150619P00029250 P 06/19/15 29.3 2.00 2.80
DO 150619P00031750 P 06/19/15 31.8 2.90 3.65
DO 150619P00034250 P 06/19/15 34.3 4.15 4.85
DO 150619P00036750 P 06/19/15 36.8 5.50 6.35
DO 150619P00039250 P 06/19/15 39.3 7.05 8.00
DO 150619P00041750 P 06/19/15 41.8 8.90 9.85
DO 150619P00044250 P 06/19/15 44.3 10.60 12.85
DO 150619P00046750 P 06/19/15 46.8 12.75 15.05
DO 150619P00049250 P 06/19/15 49.3 15.20 17.40
DO 160115C00016750 C 01/15/16 16.8 19.25 21.20
DO 160115C00019250 C 01/15/16 19.3 16.75 19.15
DO 160115C00021750 C 01/15/16 21.8 13.45 16.60
DO 160115C00022750 C 01/15/16 22.8 12.65 15.55
DO 160115C00024250 C 01/15/16 24.3 11.55 14.35
DO 160115C00026000 C 01/15/16 26.0 10.05 12.65
DO 160115C00027750 C 01/15/16 27.8 8.75 10.75
DO 160115C00029250 C 01/15/16 29.3 7.55 9.55
DO 160115C00031000 C 01/15/16 31.0 6.35 8.35
DO 160115C00032000 C 01/15/16 32.0 5.70 7.70
DO 160115C00033500 C 01/15/16 33.5 5.05 6.25
DO 160115C00035000 C 01/15/16 35.0 4.70 5.70
DO 160115C00036000 C 01/15/16 36.0 4.25 4.95
DO 160115C00037000 C 01/15/16 37.0 3.70 5.00
DO 160115C00038500 C 01/15/16 38.5 2.85 4.45
DO 160115C00040000 C 01/15/16 40.0 2.40 4.00
DO 160115C00041000 C 01/15/16 41.0 2.10 3.70
DO 160115C00042000 C 01/15/16 42.0 2.00 3.20
DO 160115C00043500 C 01/15/16 43.5 1.82 2.82
DO 160115C00044500 C 01/15/16 44.5 1.62 2.62
DO 160115C00046000 C 01/15/16 46.0 1.35 2.35
DO 160115C00047000 C 01/15/16 47.0 1.20 2.20
DO 160115C00048500 C 01/15/16 48.5 1.32 1.99
DO 160115C00049500 C 01/15/16 49.5 0.97 1.87
DO 160115C00051000 C 01/15/16 51.0 0.90 1.30
DO 160115C00052000 C 01/15/16 52.0 0.62 1.62
DO 160115C00053500 C 01/15/16 53.5 0.55 1.50
DO 160115C00054500 C 01/15/16 54.5 0.43 1.43
DO 160115C00056000 C 01/15/16 56.0 0.33 1.08
DO 160115C00057000 C 01/15/16 57.0 0.28 1.28
DO 160115C00058500 C 01/15/16 58.5 0.25 0.85
DO 160115C00059500 C 01/15/16 59.5 0.18 0.90
DO 160115C00062000 C 01/15/16 62.0 0.06 1.06
DO 160115C00063500 C 01/15/16 63.5 0.01 1.01
DO 160115C00064500 C 01/15/16 64.5 0.00 1.00
DO 160115C00067000 C 01/15/16 67.0 0.00 1.00
DO 160115C00068500 C 01/15/16 68.5 0.00 1.00
DO 160115C00072000 C 01/15/16 72.0 0.00 1.00
DO 160115C00073500 C 01/15/16 73.5 0.00 1.00
DO 160115C00077000 C 01/15/16 77.0 0.00 1.00
DO 160115C00082000 C 01/15/16 82.0 0.00 1.00
DO 160115C00087000 C 01/15/16 87.0 0.00 1.00
DO 160115P00016750 P 01/15/16 16.8 0.35 1.28
DO 160115P00019250 P 01/15/16 19.3 0.66 1.30
DO 160115P00021750 P 01/15/16 21.8 1.08 2.08
DO 160115P00022750 P 01/15/16 22.8 1.30 2.30
DO 160115P00024250 P 01/15/16 24.3 1.66 2.54
DO 160115P00026000 P 01/15/16 26.0 2.00 3.55
DO 160115P00027750 P 01/15/16 27.8 2.59 3.80
DO 160115P00029250 P 01/15/16 29.3 3.45 4.25
DO 160115P00031000 P 01/15/16 31.0 3.85 5.45
DO 160115P00032000 P 01/15/16 32.0 4.35 5.95
DO 160115P00033500 P 01/15/16 33.5 5.05 7.05
DO 160115P00035000 P 01/15/16 35.0 5.80 7.30
DO 160115P00036000 P 01/15/16 36.0 6.45 8.15
DO 160115P00037000 P 01/15/16 37.0 7.65 8.60
DO 160115P00038500 P 01/15/16 38.5 8.65 9.60
DO 160115P00040000 P 01/15/16 40.0 9.10 11.10
DO 160115P00041000 P 01/15/16 41.0 10.50 11.85
DO 160115P00042000 P 01/15/16 42.0 10.05 13.25
DO 160115P00043500 P 01/15/16 43.5 11.20 14.40
DO 160115P00044500 P 01/15/16 44.5 12.70 15.05
DO 160115P00046000 P 01/15/16 46.0 14.20 16.45
DO 160115P00047000 P 01/15/16 47.0 15.20 17.30
DO 160115P00048500 P 01/15/16 48.5 16.55 18.45
DO 160115P00049500 P 01/15/16 49.5 16.30 19.35
DO 160115P00051000 P 01/15/16 51.0 17.65 20.65
DO 160115P00052000 P 01/15/16 52.0 18.55 21.75
DO 160115P00053500 P 01/15/16 53.5 19.90 22.95
DO 160115P00054500 P 01/15/16 54.5 20.50 24.45
DO 160115P00056000 P 01/15/16 56.0 21.85 25.65
DO 160115P00057000 P 01/15/16 57.0 22.85 26.80
DO 160115P00058500 P 01/15/16 58.5 24.20 28.20
DO 160115P00059500 P 01/15/16 59.5 25.15 29.15
DO 160115P00062000 P 01/15/16 62.0 27.60 31.35
DO 160115P00063500 P 01/15/16 63.5 29.05 32.80
DO 160115P00064500 P 01/15/16 64.5 29.95 33.75
DO 160115P00067000 P 01/15/16 67.0 32.45 36.20
DO 160115P00068500 P 01/15/16 68.5 33.85 37.65
DO 160115P00072000 P 01/15/16 72.0 37.30 41.05
DO 160115P00073500 P 01/15/16 73.5 39.75 41.75
DO 160115P00077000 P 01/15/16 77.0 42.20 45.95
DO 160115P00082000 P 01/15/16 82.0 47.10 50.85
DO 160115P00087000 P 01/15/16 87.0 53.05 55.05
DO 170120C00020000 C 01/20/17 20.0 15.65 18.80
DO 170120C00022500 C 01/20/17 22.5 13.10 16.40
DO 170120C00025000 C 01/20/17 25.0 10.85 14.00
DO 170120C00027500 C 01/20/17 27.5 9.40 11.65
DO 170120C00030000 C 01/20/17 30.0 7.65 9.65
DO 170120C00032500 C 01/20/17 32.5 6.15 8.50
DO 170120C00035000 C 01/20/17 35.0 5.15 6.90
DO 170120C00037500 C 01/20/17 37.5 4.00 6.05
DO 170120C00040000 C 01/20/17 40.0 3.25 5.25
DO 170120C00042500 C 01/20/17 42.5 3.00 4.40
DO 170120C00045000 C 01/20/17 45.0 2.25 3.85
DO 170120C00047500 C 01/20/17 47.5 2.00 3.60
DO 170120C00050000 C 01/20/17 50.0 1.63 2.93
DO 170120P00020000 P 01/20/17 20.0 1.72 2.48
DO 170120P00022500 P 01/20/17 22.5 2.10 3.70
DO 170120P00025000 P 01/20/17 25.0 2.95 4.50
DO 170120P00027500 P 01/20/17 27.5 3.95 5.75
DO 170120P00030000 P 01/20/17 30.0 5.05 7.05
DO 170120P00032500 P 01/20/17 32.5 6.25 8.50
DO 170120P00035000 P 01/20/17 35.0 7.75 10.00
DO 170120P00037500 P 01/20/17 37.5 9.15 11.65
DO 170120P00040000 P 01/20/17 40.0 11.00 13.45
DO 170120P00042500 P 01/20/17 42.5 12.40 15.60
DO 170120P00045000 P 01/20/17 45.0 14.65 17.55
DO 170120P00047500 P 01/20/17 47.5 16.40 19.60
DO 170120P00050000 P 01/20/17 50.0 18.50 21.70

OPRA data is delayed 15 minutes.