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 (2015-08-07)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150918C00015000 C 09/18/15 15.0 7.50 8.85
DO 150918C00017500 C 09/18/15 17.5 5.10 6.45
DO 150918C00020000 C 09/18/15 20.0 2.91 4.05
DO 150918C00022500 C 09/18/15 22.5 1.18 1.50
DO 150918C00025000 C 09/18/15 25.0 0.33 0.53
DO 150918C00027500 C 09/18/15 27.5 0.02 0.45
DO 150918C00030000 C 09/18/15 30.0 0.00 0.10
DO 150918C00032500 C 09/18/15 32.5 0.00 0.09
DO 150918C00035000 C 09/18/15 35.0 0.00 0.07
DO 150918C00037500 C 09/18/15 37.5 0.00 0.07
DO 150918C00040000 C 09/18/15 40.0 0.00 0.04
DO 150918C00042500 C 09/18/15 42.5 0.01 0.04
DO 150918C00045000 C 09/18/15 45.0 0.01 0.06
DO 150918C00047500 C 09/18/15 47.5 0.00 0.05
DO 150918P00015000 P 09/18/15 15.0 0.00 0.52
DO 150918P00017500 P 09/18/15 17.5 0.03 0.45
DO 150918P00020000 P 09/18/15 20.0 0.31 0.53
DO 150918P00022500 P 09/18/15 22.5 1.15 1.35
DO 150918P00025000 P 09/18/15 25.0 2.15 3.05
DO 150918P00027500 P 09/18/15 27.5 4.20 5.30
DO 150918P00030000 P 09/18/15 30.0 7.20 7.70
DO 150918P00032500 P 09/18/15 32.5 9.05 10.20
DO 150918P00035000 P 09/18/15 35.0 11.20 12.70
DO 150918P00037500 P 09/18/15 37.5 13.70 15.20
DO 150918P00040000 P 09/18/15 40.0 16.70 17.75
DO 150918P00042500 P 09/18/15 42.5 18.70 20.45
DO 150918P00045000 P 09/18/15 45.0 21.25 22.65
DO 150918P00047500 P 09/18/15 47.5 23.80 25.25
DO 151016C00012500 C 10/16/15 12.5 9.95 11.40
DO 151016C00015000 C 10/16/15 15.0 7.45 8.95
DO 151016C00017500 C 10/16/15 17.5 5.40 6.65
DO 151016C00020000 C 10/16/15 20.0 3.40 4.35
DO 151016C00022500 C 10/16/15 22.5 1.90 2.19
DO 151016C00025000 C 10/16/15 25.0 0.85 1.38
DO 151016C00027500 C 10/16/15 27.5 0.34 0.48
DO 151016C00030000 C 10/16/15 30.0 0.07 0.55
DO 151016C00032500 C 10/16/15 32.5 0.00 0.38
DO 151016P00012500 P 10/16/15 12.5 0.01 0.55
DO 151016P00015000 P 10/16/15 15.0 0.10 0.55
DO 151016P00017500 P 10/16/15 17.5 0.31 0.65
DO 151016P00020000 P 10/16/15 20.0 1.02 1.25
DO 151016P00022500 P 10/16/15 22.5 1.86 2.20
DO 151016P00025000 P 10/16/15 25.0 2.70 3.75
DO 151016P00027500 P 10/16/15 27.5 4.45 5.70
DO 151016P00030000 P 10/16/15 30.0 6.55 8.10
DO 151016P00032500 P 10/16/15 32.5 8.90 10.65
DO 151218C00015000 C 12/18/15 15.0 7.75 9.10
DO 151218C00017500 C 12/18/15 17.5 5.80 6.70
DO 151218C00020000 C 12/18/15 20.0 4.05 5.00
DO 151218C00022500 C 12/18/15 22.5 2.49 3.35
DO 151218C00025000 C 12/18/15 25.0 1.55 2.17
DO 151218C00027500 C 12/18/15 27.5 0.80 1.06
DO 151218C00030000 C 12/18/15 30.0 0.37 0.75
DO 151218C00032500 C 12/18/15 32.5 0.14 0.49
DO 151218C00035000 C 12/18/15 35.0 0.04 0.35
DO 151218C00037500 C 12/18/15 37.5 0.01 0.44
DO 151218C00040000 C 12/18/15 40.0 0.00 0.30
DO 151218C00042500 C 12/18/15 42.5 0.00 0.21
DO 151218C00045000 C 12/18/15 45.0 0.00 0.13
DO 151218P00015000 P 12/18/15 15.0 0.36 0.74
DO 151218P00017500 P 12/18/15 17.5 1.02 1.30
DO 151218P00020000 P 12/18/15 20.0 1.74 2.04
DO 151218P00022500 P 12/18/15 22.5 2.37 3.15
DO 151218P00025000 P 12/18/15 25.0 3.85 4.70
DO 151218P00027500 P 12/18/15 27.5 6.05 6.40
DO 151218P00030000 P 12/18/15 30.0 7.30 8.45
DO 151218P00032500 P 12/18/15 32.5 9.35 10.85
DO 151218P00035000 P 12/18/15 35.0 11.65 13.25
DO 151218P00037500 P 12/18/15 37.5 14.10 15.70
DO 151218P00040000 P 12/18/15 40.0 16.45 18.20
DO 151218P00042500 P 12/18/15 42.5 18.90 20.75
DO 151218P00045000 P 12/18/15 45.0 21.35 23.25
DO 160115C00012500 C 01/15/16 12.5 9.95 11.60
DO 160115C00015000 C 01/15/16 15.0 7.85 9.15
DO 160115C00016750 C 01/15/16 16.8 6.50 7.50
DO 160115C00019250 C 01/15/16 19.3 4.70 5.75
DO 160115C00021750 C 01/15/16 21.8 3.20 3.95
DO 160115C00022750 C 01/15/16 22.8 2.66 3.45
DO 160115C00024250 C 01/15/16 24.3 1.93 2.70
DO 160115C00026000 C 01/15/16 26.0 1.45 1.83
DO 160115C00027750 C 01/15/16 27.8 0.93 1.40
DO 160115C00029250 C 01/15/16 29.3 0.65 1.10
DO 160115C00031000 C 01/15/16 31.0 0.35 0.75
DO 160115C00032000 C 01/15/16 32.0 0.28 0.65
DO 160115C00033500 C 01/15/16 33.5 0.16 0.51
DO 160115C00035000 C 01/15/16 35.0 0.09 0.55
DO 160115C00036000 C 01/15/16 36.0 0.04 0.50
DO 160115C00037000 C 01/15/16 37.0 0.00 0.50
DO 160115C00038500 C 01/15/16 38.5 0.04 0.49
DO 160115C00040000 C 01/15/16 40.0 0.00 0.38
DO 160115C00041000 C 01/15/16 41.0 0.00 0.10
DO 160115C00042000 C 01/15/16 42.0 0.00 0.26
DO 160115C00043500 C 01/15/16 43.5 0.00 0.25
DO 160115C00044500 C 01/15/16 44.5 0.00 0.21
DO 160115C00046000 C 01/15/16 46.0 0.00 0.15
DO 160115C00047000 C 01/15/16 47.0 0.00 0.13
DO 160115C00048500 C 01/15/16 48.5 0.00 0.09
DO 160115C00049500 C 01/15/16 49.5 0.00 0.11
DO 160115C00051000 C 01/15/16 51.0 0.00 0.09
DO 160115C00052000 C 01/15/16 52.0 0.00 0.08
DO 160115C00053500 C 01/15/16 53.5 0.00 0.07
DO 160115C00054500 C 01/15/16 54.5 0.00 0.04
DO 160115C00056000 C 01/15/16 56.0 0.00 0.06
DO 160115C00057000 C 01/15/16 57.0 0.00 0.05
DO 160115C00058500 C 01/15/16 58.5 0.00 0.01
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 0.23 0.65
DO 160115P00015000 P 01/15/16 15.0 0.47 0.90
DO 160115P00016750 P 01/15/16 16.8 0.83 1.30
DO 160115P00019250 P 01/15/16 19.3 1.47 2.02
DO 160115P00021750 P 01/15/16 21.8 2.29 3.10
DO 160115P00022750 P 01/15/16 22.8 3.25 3.60
DO 160115P00024250 P 01/15/16 24.3 4.10 4.45
DO 160115P00026000 P 01/15/16 26.0 5.25 5.70
DO 160115P00027750 P 01/15/16 27.8 6.05 6.95
DO 160115P00029250 P 01/15/16 29.3 6.90 8.15
DO 160115P00031000 P 01/15/16 31.0 8.30 9.65
DO 160115P00032000 P 01/15/16 32.0 9.25 10.60
DO 160115P00033500 P 01/15/16 33.5 10.40 11.95
DO 160115P00035000 P 01/15/16 35.0 11.90 13.45
DO 160115P00036000 P 01/15/16 36.0 12.90 14.40
DO 160115P00037000 P 01/15/16 37.0 13.85 15.50
DO 160115P00038500 P 01/15/16 38.5 15.30 16.90
DO 160115P00040000 P 01/15/16 40.0 16.70 18.25
DO 160115P00041000 P 01/15/16 41.0 17.75 19.25
DO 160115P00042000 P 01/15/16 42.0 18.75 20.35
DO 160115P00043500 P 01/15/16 43.5 20.20 21.85
DO 160115P00044500 P 01/15/16 44.5 21.20 22.80
DO 160115P00046000 P 01/15/16 46.0 22.45 24.55
DO 160115P00047000 P 01/15/16 47.0 23.55 25.30
DO 160115P00048500 P 01/15/16 48.5 25.15 26.85
DO 160115P00049500 P 01/15/16 49.5 25.90 27.85
DO 160115P00051000 P 01/15/16 51.0 27.40 29.30
DO 160115P00052000 P 01/15/16 52.0 28.40 30.40
DO 160115P00053500 P 01/15/16 53.5 29.95 31.75
DO 160115P00054500 P 01/15/16 54.5 30.90 32.70
DO 160115P00056000 P 01/15/16 56.0 32.35 34.30
DO 160115P00057000 P 01/15/16 57.0 33.35 35.30
DO 160115P00058500 P 01/15/16 58.5 34.85 37.00
DO 160115P00059500 P 01/15/16 59.5 35.75 37.80
DO 160115P00062000 P 01/15/16 62.0 38.25 40.25
DO 160115P00063500 P 01/15/16 63.5 39.85 41.90
DO 160115P00064500 P 01/15/16 64.5 40.85 42.75
DO 160115P00067000 P 01/15/16 67.0 43.35 45.20
DO 160115P00068500 P 01/15/16 68.5 44.90 46.75
DO 160115P00072000 P 01/15/16 72.0 48.35 50.25
DO 160115P00073500 P 01/15/16 73.5 50.00 51.65
DO 160115P00077000 P 01/15/16 77.0 52.55 55.75
DO 160115P00082000 P 01/15/16 82.0 57.55 61.10
DO 160115P00087000 P 01/15/16 87.0 62.90 65.10
DO 160318C00012500 C 03/18/16 12.5 10.05 11.75
DO 160318C00015000 C 03/18/16 15.0 7.90 9.30
DO 160318C00017500 C 03/18/16 17.5 6.00 7.30
DO 160318C00020000 C 03/18/16 20.0 4.40 5.50
DO 160318C00022500 C 03/18/16 22.5 3.10 4.05
DO 160318C00025000 C 03/18/16 25.0 2.10 2.85
DO 160318C00027500 C 03/18/16 27.5 1.31 1.90
DO 160318C00030000 C 03/18/16 30.0 0.70 1.35
DO 160318C00032500 C 03/18/16 32.5 0.36 0.85
DO 160318C00035000 C 03/18/16 35.0 0.19 0.60
DO 160318P00012500 P 03/18/16 12.5 0.36 0.75
DO 160318P00015000 P 03/18/16 15.0 0.70 1.20
DO 160318P00017500 P 03/18/16 17.5 1.35 1.84
DO 160318P00020000 P 03/18/16 20.0 2.17 2.85
DO 160318P00022500 P 03/18/16 22.5 3.20 4.05
DO 160318P00025000 P 03/18/16 25.0 4.80 5.55
DO 160318P00027500 P 03/18/16 27.5 6.15 7.30
DO 160318P00030000 P 03/18/16 30.0 8.00 9.30
DO 160318P00032500 P 03/18/16 32.5 10.05 11.45
DO 160318P00035000 P 03/18/16 35.0 12.15 13.70
DO 170120C00012500 C 01/20/17 12.5 10.05 12.80
DO 170120C00015000 C 01/20/17 15.0 8.10 10.40
DO 170120C00017500 C 01/20/17 17.5 6.65 9.20
DO 170120C00020000 C 01/20/17 20.0 5.40 7.25
DO 170120C00022500 C 01/20/17 22.5 4.15 6.40
DO 170120C00025000 C 01/20/17 25.0 3.10 4.50
DO 170120C00027500 C 01/20/17 27.5 2.34 4.45
DO 170120C00030000 C 01/20/17 30.0 0.67 3.75
DO 170120C00032500 C 01/20/17 32.5 1.27 2.65
DO 170120C00035000 C 01/20/17 35.0 1.00 2.21
DO 170120C00037500 C 01/20/17 37.5 0.61 1.84
DO 170120C00040000 C 01/20/17 40.0 0.51 2.07
DO 170120C00042500 C 01/20/17 42.5 0.24 1.93
DO 170120C00045000 C 01/20/17 45.0 0.12 1.43
DO 170120C00047500 C 01/20/17 47.5 0.00 1.37
DO 170120C00050000 C 01/20/17 50.0 0.00 1.10
DO 170120P00012500 P 01/20/17 12.5 0.96 2.11
DO 170120P00015000 P 01/20/17 15.0 1.84 2.95
DO 170120P00017500 P 01/20/17 17.5 2.65 3.50
DO 170120P00020000 P 01/20/17 20.0 3.75 5.70
DO 170120P00022500 P 01/20/17 22.5 4.70 6.55
DO 170120P00025000 P 01/20/17 25.0 6.60 8.55
DO 170120P00027500 P 01/20/17 27.5 8.30 10.30
DO 170120P00030000 P 01/20/17 30.0 9.20 12.00
DO 170120P00032500 P 01/20/17 32.5 11.70 13.95
DO 170120P00035000 P 01/20/17 35.0 13.80 15.95
DO 170120P00037500 P 01/20/17 37.5 16.00 18.60
DO 170120P00040000 P 01/20/17 40.0 18.25 21.35
DO 170120P00042500 P 01/20/17 42.5 19.40 22.50
DO 170120P00045000 P 01/20/17 45.0 22.45 24.80
DO 170120P00047500 P 01/20/17 47.5 24.65 27.20
DO 170120P00050000 P 01/20/17 50.0 27.25 30.40

OPRA data is delayed 15 minutes.