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 (2015-05-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150821C00015000 C 08/21/15 15.0 6.35 7.70
DO 150821C00017500 C 08/21/15 17.5 3.95 5.25
DO 150821C00020000 C 08/21/15 20.0 2.50 2.98
DO 150821C00022500 C 08/21/15 22.5 0.64 1.00
DO 150821C00025000 C 08/21/15 25.0 0.13 0.32
DO 150821C00027500 C 08/21/15 27.5 0.01 0.20
DO 150821C00030000 C 08/21/15 30.0 0.02 0.10
DO 150821C00032500 C 08/21/15 32.5 0.01 0.09
DO 150821C00035000 C 08/21/15 35.0 0.00 0.10
DO 150821C00037500 C 08/21/15 37.5 0.00 0.08
DO 150821C00040000 C 08/21/15 40.0 0.00 0.06
DO 150821P00015000 P 08/21/15 15.0 0.00 0.20
DO 150821P00017500 P 08/21/15 17.5 0.10 0.34
DO 150821P00020000 P 08/21/15 20.0 0.40 0.62
DO 150821P00022500 P 08/21/15 22.5 1.32 1.44
DO 150821P00025000 P 08/21/15 25.0 2.75 3.60
DO 150821P00027500 P 08/21/15 27.5 5.05 5.60
DO 150821P00030000 P 08/21/15 30.0 7.35 8.85
DO 150821P00032500 P 08/21/15 32.5 9.85 11.35
DO 150821P00035000 P 08/21/15 35.0 12.50 13.85
DO 150821P00037500 P 08/21/15 37.5 14.65 16.00
DO 150821P00040000 P 08/21/15 40.0 17.40 19.10
DO 150918C00015000 C 09/18/15 15.0 6.40 7.75
DO 150918C00017500 C 09/18/15 17.5 4.75 5.35
DO 150918C00020000 C 09/18/15 20.0 2.63 3.05
DO 150918C00022500 C 09/18/15 22.5 1.25 1.48
DO 150918C00025000 C 09/18/15 25.0 0.45 0.61
DO 150918C00027500 C 09/18/15 27.5 0.05 0.27
DO 150918C00030000 C 09/18/15 30.0 0.02 0.10
DO 150918C00032500 C 09/18/15 32.5 0.00 0.15
DO 150918C00035000 C 09/18/15 35.0 0.00 0.13
DO 150918C00037500 C 09/18/15 37.5 0.00 0.10
DO 150918C00040000 C 09/18/15 40.0 0.00 0.08
DO 150918C00042500 C 09/18/15 42.5 0.01 0.06
DO 150918C00045000 C 09/18/15 45.0 0.00 0.07
DO 150918C00047500 C 09/18/15 47.5 0.00 0.07
DO 150918P00015000 P 09/18/15 15.0 0.11 0.34
DO 150918P00017500 P 09/18/15 17.5 0.34 0.55
DO 150918P00020000 P 09/18/15 20.0 0.75 0.95
DO 150918P00022500 P 09/18/15 22.5 1.83 2.10
DO 150918P00025000 P 09/18/15 25.0 3.45 4.30
DO 150918P00027500 P 09/18/15 27.5 5.30 6.65
DO 150918P00030000 P 09/18/15 30.0 7.65 9.05
DO 150918P00032500 P 09/18/15 32.5 10.10 10.80
DO 150918P00035000 P 09/18/15 35.0 12.55 14.05
DO 150918P00037500 P 09/18/15 37.5 14.95 15.90
DO 150918P00040000 P 09/18/15 40.0 17.60 18.30
DO 150918P00042500 P 09/18/15 42.5 19.95 21.95
DO 150918P00045000 P 09/18/15 45.0 22.50 23.55
DO 150918P00047500 P 09/18/15 47.5 25.00 25.85
DO 151218C00015000 C 12/18/15 15.0 6.55 7.85
DO 151218C00017500 C 12/18/15 17.5 4.55 5.60
DO 151218C00020000 C 12/18/15 20.0 2.95 3.60
DO 151218C00022500 C 12/18/15 22.5 1.78 2.45
DO 151218C00025000 C 12/18/15 25.0 1.15 1.43
DO 151218C00027500 C 12/18/15 27.5 0.43 0.82
DO 151218C00030000 C 12/18/15 30.0 0.15 0.52
DO 151218C00032500 C 12/18/15 32.5 0.05 0.35
DO 151218C00035000 C 12/18/15 35.0 0.00 0.23
DO 151218C00037500 C 12/18/15 37.5 0.00 0.23
DO 151218C00040000 C 12/18/15 40.0 0.00 0.18
DO 151218C00042500 C 12/18/15 42.5 0.00 0.12
DO 151218C00045000 C 12/18/15 45.0 0.01 0.07
DO 151218P00015000 P 12/18/15 15.0 0.51 0.77
DO 151218P00017500 P 12/18/15 17.5 1.00 1.35
DO 151218P00020000 P 12/18/15 20.0 1.84 2.01
DO 151218P00022500 P 12/18/15 22.5 2.92 3.30
DO 151218P00025000 P 12/18/15 25.0 4.40 5.30
DO 151218P00027500 P 12/18/15 27.5 6.25 7.40
DO 151218P00030000 P 12/18/15 30.0 8.40 9.65
DO 151218P00032500 P 12/18/15 32.5 10.75 11.40
DO 151218P00035000 P 12/18/15 35.0 13.05 14.45
DO 151218P00037500 P 12/18/15 37.5 15.10 17.20
DO 151218P00040000 P 12/18/15 40.0 16.80 19.65
DO 151218P00042500 P 12/18/15 42.5 20.35 21.40
DO 151218P00045000 P 12/18/15 45.0 22.60 24.85
DO 160115C00012500 C 01/15/16 12.5 8.80 10.30
DO 160115C00015000 C 01/15/16 15.0 6.60 7.85
DO 160115C00016750 C 01/15/16 16.8 5.20 6.40
DO 160115C00019250 C 01/15/16 19.3 3.45 4.50
DO 160115C00021750 C 01/15/16 21.8 2.61 2.86
DO 160115C00022750 C 01/15/16 22.8 1.80 2.54
DO 160115C00024250 C 01/15/16 24.3 1.30 1.79
DO 160115C00026000 C 01/15/16 26.0 0.99 1.34
DO 160115C00027750 C 01/15/16 27.8 0.66 0.84
DO 160115C00029250 C 01/15/16 29.3 0.36 0.66
DO 160115C00031000 C 01/15/16 31.0 0.30 0.51
DO 160115C00032000 C 01/15/16 32.0 0.15 0.50
DO 160115C00033500 C 01/15/16 33.5 0.05 0.42
DO 160115C00035000 C 01/15/16 35.0 0.02 0.37
DO 160115C00036000 C 01/15/16 36.0 0.05 0.34
DO 160115C00037000 C 01/15/16 37.0 0.00 0.32
DO 160115C00038500 C 01/15/16 38.5 0.02 0.26
DO 160115C00040000 C 01/15/16 40.0 0.00 0.21
DO 160115C00041000 C 01/15/16 41.0 0.00 0.10
DO 160115C00042000 C 01/15/16 42.0 0.00 0.14
DO 160115C00043500 C 01/15/16 43.5 0.00 0.13
DO 160115C00044500 C 01/15/16 44.5 0.00 0.08
DO 160115C00046000 C 01/15/16 46.0 0.00 0.07
DO 160115C00047000 C 01/15/16 47.0 0.00 0.06
DO 160115C00048500 C 01/15/16 48.5 0.00 0.05
DO 160115C00049500 C 01/15/16 49.5 0.00 0.07
DO 160115C00051000 C 01/15/16 51.0 0.00 0.06
DO 160115C00052000 C 01/15/16 52.0 0.00 0.05
DO 160115C00053500 C 01/15/16 53.5 0.00 0.05
DO 160115C00054500 C 01/15/16 54.5 0.00 0.04
DO 160115C00056000 C 01/15/16 56.0 0.00 0.05
DO 160115C00057000 C 01/15/16 57.0 0.00 0.05
DO 160115C00058500 C 01/15/16 58.5 0.00 0.04
DO 160115C00059500 C 01/15/16 59.5 0.00 0.04
DO 160115C00062000 C 01/15/16 62.0 0.00 0.04
DO 160115C00063500 C 01/15/16 63.5 0.00 0.04
DO 160115C00064500 C 01/15/16 64.5 0.00 0.04
DO 160115C00067000 C 01/15/16 67.0 0.00 0.04
DO 160115C00068500 C 01/15/16 68.5 0.00 0.04
DO 160115C00072000 C 01/15/16 72.0 0.00 0.04
DO 160115C00073500 C 01/15/16 73.5 0.00 0.04
DO 160115C00077000 C 01/15/16 77.0 0.00 0.04
DO 160115C00082000 C 01/15/16 82.0 0.00 0.04
DO 160115C00087000 C 01/15/16 87.0 0.00 0.04
DO 160115P00012500 P 01/15/16 12.5 0.28 0.59
DO 160115P00015000 P 01/15/16 15.0 0.61 0.95
DO 160115P00016750 P 01/15/16 16.8 1.08 1.33
DO 160115P00019250 P 01/15/16 19.3 1.70 2.17
DO 160115P00021750 P 01/15/16 21.8 2.88 3.50
DO 160115P00022750 P 01/15/16 22.8 3.45 3.75
DO 160115P00024250 P 01/15/16 24.3 4.30 4.70
DO 160115P00026000 P 01/15/16 26.0 5.60 6.00
DO 160115P00027750 P 01/15/16 27.8 6.85 7.45
DO 160115P00029250 P 01/15/16 29.3 7.95 8.70
DO 160115P00031000 P 01/15/16 31.0 9.50 10.25
DO 160115P00032000 P 01/15/16 32.0 10.40 11.20
DO 160115P00033500 P 01/15/16 33.5 11.80 12.50
DO 160115P00035000 P 01/15/16 35.0 13.20 14.00
DO 160115P00036000 P 01/15/16 36.0 14.20 14.95
DO 160115P00037000 P 01/15/16 37.0 15.10 15.95
DO 160115P00038500 P 01/15/16 38.5 16.50 18.35
DO 160115P00040000 P 01/15/16 40.0 17.95 18.85
DO 160115P00041000 P 01/15/16 41.0 18.90 19.95
DO 160115P00042000 P 01/15/16 42.0 19.90 21.90
DO 160115P00043500 P 01/15/16 43.5 21.40 22.60
DO 160115P00044500 P 01/15/16 44.5 22.40 24.25
DO 160115P00046000 P 01/15/16 46.0 23.90 25.05
DO 160115P00047000 P 01/15/16 47.0 24.90 25.90
DO 160115P00048500 P 01/15/16 48.5 26.60 27.50
DO 160115P00049500 P 01/15/16 49.5 27.45 28.45
DO 160115P00051000 P 01/15/16 51.0 28.65 29.95
DO 160115P00052000 P 01/15/16 52.0 29.85 30.95
DO 160115P00053500 P 01/15/16 53.5 31.35 32.45
DO 160115P00054500 P 01/15/16 54.5 32.35 33.50
DO 160115P00056000 P 01/15/16 56.0 33.90 34.95
DO 160115P00057000 P 01/15/16 57.0 35.00 36.00
DO 160115P00058500 P 01/15/16 58.5 36.30 37.20
DO 160115P00059500 P 01/15/16 59.5 37.30 38.30
DO 160115P00062000 P 01/15/16 62.0 39.80 41.00
DO 160115P00063500 P 01/15/16 63.5 41.30 42.45
DO 160115P00064500 P 01/15/16 64.5 42.30 43.45
DO 160115P00067000 P 01/15/16 67.0 44.80 45.95
DO 160115P00068500 P 01/15/16 68.5 46.30 47.45
DO 160115P00072000 P 01/15/16 72.0 49.05 51.65
DO 160115P00073500 P 01/15/16 73.5 50.00 53.45
DO 160115P00077000 P 01/15/16 77.0 53.10 56.95
DO 160115P00082000 P 01/15/16 82.0 58.55 61.90
DO 160115P00087000 P 01/15/16 87.0 63.60 66.90
DO 160318C00012500 C 03/18/16 12.5 8.90 10.40
DO 160318C00015000 C 03/18/16 15.0 6.70 7.95
DO 160318C00017500 C 03/18/16 17.5 4.80 6.00
DO 160318C00020000 C 03/18/16 20.0 3.35 4.35
DO 160318C00022500 C 03/18/16 22.5 2.15 2.98
DO 160318C00025000 C 03/18/16 25.0 1.55 1.98
DO 160318C00027500 C 03/18/16 27.5 0.89 1.26
DO 160318C00030000 C 03/18/16 30.0 0.47 0.79
DO 160318C00032500 C 03/18/16 32.5 0.26 0.54
DO 160318C00035000 C 03/18/16 35.0 0.06 0.49
DO 160318P00012500 P 03/18/16 12.5 0.43 0.75
DO 160318P00015000 P 03/18/16 15.0 0.85 1.23
DO 160318P00017500 P 03/18/16 17.5 1.56 1.97
DO 160318P00020000 P 03/18/16 20.0 2.40 3.05
DO 160318P00022500 P 03/18/16 22.5 3.80 4.40
DO 160318P00025000 P 03/18/16 25.0 5.15 6.15
DO 160318P00027500 P 03/18/16 27.5 7.05 8.05
DO 160318P00030000 P 03/18/16 30.0 9.05 10.25
DO 160318P00032500 P 03/18/16 32.5 11.25 12.70
DO 160318P00035000 P 03/18/16 35.0 13.55 14.50
DO 170120C00012500 C 01/20/17 12.5 9.60 10.55
DO 170120C00015000 C 01/20/17 15.0 6.95 8.45
DO 170120C00017500 C 01/20/17 17.5 5.25 6.85
DO 170120C00020000 C 01/20/17 20.0 4.70 5.35
DO 170120C00022500 C 01/20/17 22.5 3.25 4.10
DO 170120C00025000 C 01/20/17 25.0 2.35 3.35
DO 170120C00027500 C 01/20/17 27.5 1.75 2.60
DO 170120C00030000 C 01/20/17 30.0 1.55 2.00
DO 170120C00032500 C 01/20/17 32.5 1.15 1.45
DO 170120C00035000 C 01/20/17 35.0 0.39 1.26
DO 170120C00037500 C 01/20/17 37.5 0.27 1.07
DO 170120C00040000 C 01/20/17 40.0 0.47 0.99
DO 170120C00042500 C 01/20/17 42.5 0.03 0.99
DO 170120C00045000 C 01/20/17 45.0 0.00 0.76
DO 170120C00047500 C 01/20/17 47.5 0.00 0.71
DO 170120C00050000 C 01/20/17 50.0 0.00 0.65
DO 170120P00012500 P 01/20/17 12.5 1.16 1.70
DO 170120P00015000 P 01/20/17 15.0 1.92 2.45
DO 170120P00017500 P 01/20/17 17.5 2.71 3.60
DO 170120P00020000 P 01/20/17 20.0 3.75 5.00
DO 170120P00022500 P 01/20/17 22.5 5.05 7.00
DO 170120P00025000 P 01/20/17 25.0 6.95 8.15
DO 170120P00027500 P 01/20/17 27.5 8.70 10.60
DO 170120P00030000 P 01/20/17 30.0 10.10 13.20
DO 170120P00032500 P 01/20/17 32.5 12.30 14.20
DO 170120P00035000 P 01/20/17 35.0 14.45 16.45
DO 170120P00037500 P 01/20/17 37.5 16.75 19.60
DO 170120P00040000 P 01/20/17 40.0 19.10 21.80
DO 170120P00042500 P 01/20/17 42.5 21.00 24.20
DO 170120P00045000 P 01/20/17 45.0 23.50 26.60
DO 170120P00047500 P 01/20/17 47.5 25.90 29.00
DO 170120P00050000 P 01/20/17 50.0 28.30 31.40

OPRA data is delayed 15 minutes.