Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Diamond Offshore Drilling Inc (DO)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 180518C00007500 C May 18, 2018 7.5 10.20 12.85
DO 180518C00010000 C May 18, 2018 10.0 7.20 10.40
DO 180518C00012500 C May 18, 2018 12.5 4.70 7.05
DO 180518C00015000 C May 18, 2018 15.0 2.35 4.45
DO 180518C00017500 C May 18, 2018 17.5 1.89 2.22
DO 180518C00020000 C May 18, 2018 20.0 0.50 0.61
DO 180518C00022500 C May 18, 2018 22.5 0.09 0.13
DO 180518P00007500 P May 18, 2018 7.5 0.00 0.04
DO 180518P00010000 P May 18, 2018 10.0 0.00 0.04
DO 180518P00012500 P May 18, 2018 12.5 0.00 0.05
DO 180518P00015000 P May 18, 2018 15.0 0.03 0.09
DO 180518P00017500 P May 18, 2018 17.5 0.28 0.36
DO 180518P00020000 P May 18, 2018 20.0 1.32 1.38
DO 180518P00022500 P May 18, 2018 22.5 3.10 3.65
DO 180615C00007500 C Jun 15, 2018 7.5 10.45 12.70
DO 180615C00010000 C Jun 15, 2018 10.0 8.10 10.00
DO 180615C00012500 C Jun 15, 2018 12.5 5.30 8.75
DO 180615C00015000 C Jun 15, 2018 15.0 4.10 4.50
DO 180615C00017500 C Jun 15, 2018 17.5 2.17 2.43
DO 180615C00020000 C Jun 15, 2018 20.0 0.81 1.00
DO 180615C00022500 C Jun 15, 2018 22.5 0.22 0.33
DO 180615C00025000 C Jun 15, 2018 25.0 0.05 0.10
DO 180615C00027500 C Jun 15, 2018 27.5 0.00 0.05
DO 180615C00030000 C Jun 15, 2018 30.0 0.00 0.04
DO 180615C00032500 C Jun 15, 2018 32.5 0.00 0.03
DO 180615P00007500 P Jun 15, 2018 7.5 0.00 0.04
DO 180615P00010000 P Jun 15, 2018 10.0 0.00 0.04
DO 180615P00012500 P Jun 15, 2018 12.5 0.05 0.08
DO 180615P00015000 P Jun 15, 2018 15.0 0.15 0.21
DO 180615P00017500 P Jun 15, 2018 17.5 0.60 0.71
DO 180615P00020000 P Jun 15, 2018 20.0 1.63 1.87
DO 180615P00022500 P Jun 15, 2018 22.5 3.35 3.85
DO 180615P00025000 P Jun 15, 2018 25.0 5.50 6.25
DO 180615P00027500 P Jun 15, 2018 27.5 6.05 8.95
DO 180615P00030000 P Jun 15, 2018 30.0 8.50 11.60
DO 180615P00032500 P Jun 15, 2018 32.5 11.05 14.85
DO 180921C00010000 C Sep 21, 2018 10.0 7.55 10.75
DO 180921C00012500 C Sep 21, 2018 12.5 6.45 7.20
DO 180921C00015000 C Sep 21, 2018 15.0 4.40 4.85
DO 180921C00017500 C Sep 21, 2018 17.5 2.82 3.05
DO 180921C00020000 C Sep 21, 2018 20.0 1.60 1.76
DO 180921C00022500 C Sep 21, 2018 22.5 0.82 0.94
DO 180921C00025000 C Sep 21, 2018 25.0 0.38 0.50
DO 180921C00027500 C Sep 21, 2018 27.5 0.17 0.28
DO 180921C00030000 C Sep 21, 2018 30.0 0.06 0.16
DO 180921C00032500 C Sep 21, 2018 32.5 0.00 0.10
DO 180921P00010000 P Sep 21, 2018 10.0 0.10 0.17
DO 180921P00012500 P Sep 21, 2018 12.5 0.28 0.36
DO 180921P00015000 P Sep 21, 2018 15.0 0.70 0.80
DO 180921P00017500 P Sep 21, 2018 17.5 1.40 1.60
DO 180921P00020000 P Sep 21, 2018 20.0 2.65 2.83
DO 180921P00022500 P Sep 21, 2018 22.5 4.25 4.55
DO 180921P00025000 P Sep 21, 2018 25.0 6.30 6.75
DO 180921P00027500 P Sep 21, 2018 27.5 8.40 8.95
DO 180921P00030000 P Sep 21, 2018 30.0 10.40 12.00
DO 180921P00032500 P Sep 21, 2018 32.5 12.80 14.45
DO 181221C00012500 C Dec 21, 2018 12.5 6.70 7.25
DO 181221C00015000 C Dec 21, 2018 15.0 4.80 5.25
DO 181221C00017500 C Dec 21, 2018 17.5 3.25 3.55
DO 181221C00020000 C Dec 21, 2018 20.0 2.08 2.41
DO 181221C00022500 C Dec 21, 2018 22.5 1.27 1.57
DO 181221C00025000 C Dec 21, 2018 25.0 0.79 0.93
DO 181221C00027500 C Dec 21, 2018 27.5 0.46 0.57
DO 181221P00012500 P Dec 21, 2018 12.5 0.54 0.63
DO 181221P00015000 P Dec 21, 2018 15.0 1.03 1.21
DO 181221P00017500 P Dec 21, 2018 17.5 1.92 2.18
DO 181221P00020000 P Dec 21, 2018 20.0 3.25 3.50
DO 181221P00022500 P Dec 21, 2018 22.5 4.90 5.20
DO 181221P00025000 P Dec 21, 2018 25.0 6.80 7.15
DO 181221P00027500 P Dec 21, 2018 27.5 8.90 9.25
DO 190118C00002500 C Jan 18, 2019 2.5 15.75 18.75
DO 190118C00005000 C Jan 18, 2019 5.0 12.55 16.15
DO 190118C00007500 C Jan 18, 2019 7.5 9.60 13.85
DO 190118C00010000 C Jan 18, 2019 10.0 8.35 10.10
DO 190118C00012500 C Jan 18, 2019 12.5 6.65 7.35
DO 190118C00015000 C Jan 18, 2019 15.0 4.80 5.35
DO 190118C00017500 C Jan 18, 2019 17.5 3.35 3.80
DO 190118C00020000 C Jan 18, 2019 20.0 2.18 2.49
DO 190118C00022500 C Jan 18, 2019 22.5 1.37 1.65
DO 190118C00025000 C Jan 18, 2019 25.0 0.84 1.03
DO 190118C00027500 C Jan 18, 2019 27.5 0.50 0.62
DO 190118C00030000 C Jan 18, 2019 30.0 0.30 0.45
DO 190118C00032500 C Jan 18, 2019 32.5 0.17 0.32
DO 190118C00035000 C Jan 18, 2019 35.0 0.09 0.20
DO 190118P00002500 P Jan 18, 2019 2.5 0.00 0.07
DO 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
DO 190118P00007500 P Jan 18, 2019 7.5 0.10 0.18
DO 190118P00010000 P Jan 18, 2019 10.0 0.28 0.33
DO 190118P00012500 P Jan 18, 2019 12.5 0.60 0.70
DO 190118P00015000 P Jan 18, 2019 15.0 1.17 1.31
DO 190118P00017500 P Jan 18, 2019 17.5 2.06 2.31
DO 190118P00020000 P Jan 18, 2019 20.0 3.40 3.65
DO 190118P00022500 P Jan 18, 2019 22.5 4.90 5.40
DO 190118P00025000 P Jan 18, 2019 25.0 6.75 7.30
DO 190118P00027500 P Jan 18, 2019 27.5 8.85 9.40
DO 190118P00030000 P Jan 18, 2019 30.0 10.95 11.65
DO 190118P00032500 P Jan 18, 2019 32.5 13.15 14.05
DO 190118P00035000 P Jan 18, 2019 35.0 15.25 16.90
DO 200117C00005000 C Jan 17, 2020 5.0 12.00 16.80
DO 200117C00007500 C Jan 17, 2020 7.5 9.50 14.20
DO 200117C00010000 C Jan 17, 2020 10.0 8.50 10.60
DO 200117C00012500 C Jan 17, 2020 12.5 6.55 8.95
DO 200117C00015000 C Jan 17, 2020 15.0 5.25 7.10
DO 200117C00017500 C Jan 17, 2020 17.5 3.90 6.00
DO 200117C00020000 C Jan 17, 2020 20.0 2.35 4.80
DO 200117C00022500 C Jan 17, 2020 22.5 2.49 3.25
DO 200117C00025000 C Jan 17, 2020 25.0 2.01 2.71
DO 200117C00027500 C Jan 17, 2020 27.5 1.54 2.29
DO 200117C00030000 C Jan 17, 2020 30.0 1.19 1.83
DO 200117C00032500 C Jan 17, 2020 32.5 0.92 1.51
DO 200117C00035000 C Jan 17, 2020 35.0 0.80 1.07
DO 200117C00037500 C Jan 17, 2020 37.5 0.55 0.96
DO 200117P00005000 P Jan 17, 2020 5.0 0.13 0.30
DO 200117P00007500 P Jan 17, 2020 7.5 0.25 0.57
DO 200117P00010000 P Jan 17, 2020 10.0 0.79 1.06
DO 200117P00012500 P Jan 17, 2020 12.5 1.35 1.67
DO 200117P00015000 P Jan 17, 2020 15.0 2.21 2.59
DO 200117P00017500 P Jan 17, 2020 17.5 3.45 3.70
DO 200117P00020000 P Jan 17, 2020 20.0 4.85 5.15
DO 200117P00022500 P Jan 17, 2020 22.5 6.30 6.80
DO 200117P00025000 P Jan 17, 2020 25.0 7.45 9.70
DO 200117P00027500 P Jan 17, 2020 27.5 9.15 11.85
DO 200117P00030000 P Jan 17, 2020 30.0 10.85 13.80
DO 200117P00032500 P Jan 17, 2020 32.5 13.00 16.05
DO 200117P00035000 P Jan 17, 2020 35.0 15.20 18.35
DO 200117P00037500 P Jan 17, 2020 37.5 17.50 20.60
OPRA data is delayed 15 minutes.