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 (2014-08-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Oct 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141018C00030000 C 10/18/14 30.0 3.20 3.85
DO 141018C00032500 C 10/18/14 32.5 1.23 1.51
DO 141018C00035000 C 10/18/14 35.0 0.37 0.43
DO 141018C00037500 C 10/18/14 37.5 0.07 0.12
DO 141018C00040000 C 10/18/14 40.0 0.05 0.07
DO 141018C00042500 C 10/18/14 42.5 0.00 0.05
DO 141018C00045000 C 10/18/14 45.0 0.00 0.04
DO 141018C00047500 C 10/18/14 47.5 0.00 0.06
DO 141018C00050000 C 10/18/14 50.0 0.00 0.04
DO 141018C00052500 C 10/18/14 52.5 0.00 0.04
DO 141018C00055000 C 10/18/14 55.0 0.00 0.04
DO 141018P00030000 P 10/18/14 30.0 0.14 0.23
DO 141018P00032500 P 10/18/14 32.5 0.59 0.81
DO 141018P00035000 P 10/18/14 35.0 2.01 2.43
DO 141018P00037500 P 10/18/14 37.5 4.25 4.70
DO 141018P00040000 P 10/18/14 40.0 6.70 7.15
DO 141018P00042500 P 10/18/14 42.5 8.85 9.60
DO 141018P00045000 P 10/18/14 45.0 11.35 12.10
DO 141018P00047500 P 10/18/14 47.5 13.85 14.60
DO 141018P00050000 P 10/18/14 50.0 16.35 17.10
DO 141018P00052500 P 10/18/14 52.5 18.80 19.65
DO 141018P00055000 P 10/18/14 55.0 21.35 22.15
DO 141122C00025000 C 11/22/14 25.0 8.05 8.80
DO 141122C00027500 C 11/22/14 27.5 5.60 6.30
DO 141122C00030000 C 11/22/14 30.0 3.45 4.05
DO 141122C00032500 C 11/22/14 32.5 1.89 2.00
DO 141122C00035000 C 11/22/14 35.0 0.86 0.92
DO 141122C00037500 C 11/22/14 37.5 0.34 0.41
DO 141122C00040000 C 11/22/14 40.0 0.14 0.20
DO 141122C00042500 C 11/22/14 42.5 0.04 0.11
DO 141122C00045000 C 11/22/14 45.0 0.04 0.09
DO 141122C00047500 C 11/22/14 47.5 0.01 0.14
DO 141122C00050000 C 11/22/14 50.0 0.01 0.06
DO 141122P00025000 P 11/22/14 25.0 0.13 0.22
DO 141122P00027500 P 11/22/14 27.5 0.24 0.37
DO 141122P00030000 P 11/22/14 30.0 0.69 0.78
DO 141122P00032500 P 11/22/14 32.5 1.54 1.63
DO 141122P00035000 P 11/22/14 35.0 3.00 3.35
DO 141122P00037500 P 11/22/14 37.5 4.70 5.35
DO 141122P00040000 P 11/22/14 40.0 7.00 7.65
DO 141122P00042500 P 11/22/14 42.5 9.40 10.10
DO 141122P00045000 P 11/22/14 45.0 11.85 12.65
DO 141122P00047500 P 11/22/14 47.5 14.30 15.05
DO 141122P00050000 P 11/22/14 50.0 16.80 17.60
DO 141220C00027500 C 12/20/14 27.5 5.65 6.40
DO 141220C00028500 C 12/20/14 28.5 4.80 5.40
DO 141220C00030000 C 12/20/14 30.0 3.60 4.15
DO 141220C00031750 C 12/20/14 31.8 2.47 2.76
DO 141220C00033500 C 12/20/14 33.5 1.55 1.79
DO 141220C00035000 C 12/20/14 35.0 1.02 1.28
DO 141220C00036000 C 12/20/14 36.0 0.78 0.94
DO 141220C00037500 C 12/20/14 37.5 0.52 0.63
DO 141220C00038500 C 12/20/14 38.5 0.39 0.55
DO 141220C00040000 C 12/20/14 40.0 0.27 0.40
DO 141220C00041000 C 12/20/14 41.0 0.18 0.34
DO 141220C00042500 C 12/20/14 42.5 0.11 0.27
DO 141220C00043500 C 12/20/14 43.5 0.08 0.23
DO 141220C00045000 C 12/20/14 45.0 0.06 0.21
DO 141220C00046000 C 12/20/14 46.0 0.05 0.19
DO 141220C00047500 C 12/20/14 47.5 0.05 0.17
DO 141220C00048500 C 12/20/14 48.5 0.02 0.17
DO 141220C00050000 C 12/20/14 50.0 0.02 0.09
DO 141220C00051000 C 12/20/14 51.0 0.02 0.17
DO 141220C00052500 C 12/20/14 52.5 0.01 0.14
DO 141220C00053500 C 12/20/14 53.5 0.00 0.13
DO 141220C00055000 C 12/20/14 55.0 0.00 0.16
DO 141220C00056000 C 12/20/14 56.0 0.00 0.16
DO 141220C00058500 C 12/20/14 58.5 0.00 0.09
DO 141220C00060000 C 12/20/14 60.0 0.00 0.14
DO 141220C00061000 C 12/20/14 61.0 0.00 0.08
DO 141220C00063500 C 12/20/14 63.5 0.00 0.13
DO 141220C00065000 C 12/20/14 65.0 0.00 0.09
DO 141220C00069250 C 12/20/14 69.3 0.00 0.06
DO 141220P00027500 P 12/20/14 27.5 0.31 0.57
DO 141220P00028500 P 12/20/14 28.5 0.58 0.73
DO 141220P00030000 P 12/20/14 30.0 0.92 1.09
DO 141220P00031750 P 12/20/14 31.8 1.49 1.68
DO 141220P00033500 P 12/20/14 33.5 2.40 2.52
DO 141220P00035000 P 12/20/14 35.0 3.25 3.70
DO 141220P00036000 P 12/20/14 36.0 4.05 4.45
DO 141220P00037500 P 12/20/14 37.5 5.20 5.60
DO 141220P00038500 P 12/20/14 38.5 5.85 6.55
DO 141220P00040000 P 12/20/14 40.0 7.15 7.90
DO 141220P00041000 P 12/20/14 41.0 8.10 8.80
DO 141220P00042500 P 12/20/14 42.5 9.50 10.30
DO 141220P00043500 P 12/20/14 43.5 10.55 11.25
DO 141220P00045000 P 12/20/14 45.0 11.90 12.70
DO 141220P00046000 P 12/20/14 46.0 13.00 13.80
DO 141220P00047500 P 12/20/14 47.5 14.40 15.30
DO 141220P00048500 P 12/20/14 48.5 15.20 16.25
DO 141220P00050000 P 12/20/14 50.0 16.95 17.65
DO 141220P00051000 P 12/20/14 51.0 17.90 18.75
DO 141220P00052500 P 12/20/14 52.5 19.20 20.25
DO 141220P00053500 P 12/20/14 53.5 20.35 21.30
DO 141220P00055000 P 12/20/14 55.0 21.85 22.80
DO 141220P00056000 P 12/20/14 56.0 22.80 23.80
DO 141220P00058500 P 12/20/14 58.5 25.05 26.30
DO 141220P00060000 P 12/20/14 60.0 26.60 27.75
DO 141220P00061000 P 12/20/14 61.0 27.65 28.85
DO 141220P00063500 P 12/20/14 63.5 30.35 31.20
DO 141220P00065000 P 12/20/14 65.0 31.85 32.65
DO 141220P00069250 P 12/20/14 69.3 36.05 36.90
DO 150117C00025000 C 01/17/15 25.0 8.05 8.80
DO 150117C00027500 C 01/17/15 27.5 5.75 6.45
DO 150117C00028500 C 01/17/15 28.5 4.90 5.50
DO 150117C00029750 C 01/17/15 29.8 3.95 4.50
DO 150117C00031250 C 01/17/15 31.3 2.94 3.25
DO 150117C00032250 C 01/17/15 32.3 2.37 2.70
DO 150117C00033750 C 01/17/15 33.8 1.68 1.92
DO 150117C00034750 C 01/17/15 34.8 1.33 1.57
DO 150117C00036250 C 01/17/15 36.3 0.95 1.16
DO 150117C00037250 C 01/17/15 37.3 0.73 0.91
DO 150117C00038750 C 01/17/15 38.8 0.48 0.68
DO 150117C00039750 C 01/17/15 39.8 0.38 0.56
DO 150117C00041250 C 01/17/15 41.3 0.27 0.43
DO 150117C00042250 C 01/17/15 42.3 0.17 0.37
DO 150117C00043750 C 01/17/15 43.8 0.13 0.30
DO 150117C00044750 C 01/17/15 44.8 0.10 0.27
DO 150117C00046250 C 01/17/15 46.3 0.11 0.18
DO 150117C00047750 C 01/17/15 47.8 0.06 0.20
DO 150117C00049750 C 01/17/15 49.8 0.06 0.19
DO 150117C00051250 C 01/17/15 51.3 0.03 0.18
DO 150117C00052250 C 01/17/15 52.3 0.03 0.18
DO 150117C00053500 C 01/17/15 53.5 0.02 0.18
DO 150117C00054750 C 01/17/15 54.8 0.01 0.17
DO 150117C00056250 C 01/17/15 56.3 0.05 0.17
DO 150117C00057250 C 01/17/15 57.3 0.04 0.17
DO 150117C00058750 C 01/17/15 58.8 0.00 0.14
DO 150117C00059750 C 01/17/15 59.8 0.00 0.17
DO 150117C00061250 C 01/17/15 61.3 0.00 0.16
DO 150117C00062250 C 01/17/15 62.3 0.00 0.16
DO 150117C00063750 C 01/17/15 63.8 0.00 0.16
DO 150117C00064750 C 01/17/15 64.8 0.00 0.15
DO 150117C00066250 C 01/17/15 66.3 0.01 0.12
DO 150117C00067250 C 01/17/15 67.3 0.00 0.14
DO 150117C00068750 C 01/17/15 68.8 0.00 0.08
DO 150117C00069750 C 01/17/15 69.8 0.00 0.08
DO 150117C00071250 C 01/17/15 71.3 0.00 0.07
DO 150117C00072250 C 01/17/15 72.3 0.00 0.07
DO 150117C00073750 C 01/17/15 73.8 0.00 0.07
DO 150117C00074750 C 01/17/15 74.8 0.00 0.07
DO 150117C00076250 C 01/17/15 76.3 0.00 0.06
DO 150117C00077250 C 01/17/15 77.3 0.00 0.06
DO 150117C00079750 C 01/17/15 79.8 0.00 0.06
DO 150117C00081250 C 01/17/15 81.3 0.00 0.06
DO 150117C00082750 C 01/17/15 82.8 0.00 0.08
DO 150117C00084750 C 01/17/15 84.8 0.00 0.06
DO 150117C00086250 C 01/17/15 86.3 0.00 0.06
DO 150117C00087750 C 01/17/15 87.8 0.00 0.06
DO 150117C00089750 C 01/17/15 89.8 0.00 0.05
DO 150117C00091250 C 01/17/15 91.3 0.00 0.05
DO 150117C00094750 C 01/17/15 94.8 0.00 0.05
DO 150117C00096250 C 01/17/15 96.3 0.00 0.05
DO 150117C00099750 C 01/17/15 99.8 0.00 0.05
DO 150117C00101250 C 01/17/15 101.3 0.00 0.05
DO 150117C00104750 C 01/17/15 104.8 0.00 0.05
DO 150117P00025000 P 01/17/15 25.0 0.17 0.41
DO 150117P00027500 P 01/17/15 27.5 0.61 0.77
DO 150117P00028500 P 01/17/15 28.5 0.87 1.00
DO 150117P00029750 P 01/17/15 29.8 1.09 1.35
DO 150117P00031250 P 01/17/15 31.3 1.60 1.86
DO 150117P00032250 P 01/17/15 32.3 2.14 2.39
DO 150117P00033750 P 01/17/15 33.8 2.92 3.30
DO 150117P00034750 P 01/17/15 34.8 3.55 3.80
DO 150117P00036250 P 01/17/15 36.3 4.60 5.00
DO 150117P00037250 P 01/17/15 37.3 5.35 5.85
DO 150117P00038750 P 01/17/15 38.8 6.65 7.10
DO 150117P00039750 P 01/17/15 39.8 7.50 8.00
DO 150117P00041250 P 01/17/15 41.3 8.65 9.40
DO 150117P00042250 P 01/17/15 42.3 9.50 10.30
DO 150117P00043750 P 01/17/15 43.8 11.00 11.80
DO 150117P00044750 P 01/17/15 44.8 11.85 12.75
DO 150117P00046250 P 01/17/15 46.3 13.55 14.20
DO 150117P00047750 P 01/17/15 47.8 14.80 15.85
DO 150117P00049750 P 01/17/15 49.8 16.80 17.80
DO 150117P00051250 P 01/17/15 51.3 17.95 19.30
DO 150117P00052250 P 01/17/15 52.3 19.25 20.15
DO 150117P00053500 P 01/17/15 53.5 20.50 21.55
DO 150117P00054750 P 01/17/15 54.8 21.80 22.85
DO 150117P00056250 P 01/17/15 56.3 23.25 24.40
DO 150117P00057250 P 01/17/15 57.3 24.25 25.40
DO 150117P00058750 P 01/17/15 58.8 25.75 26.90
DO 150117P00059750 P 01/17/15 59.8 26.25 27.90
DO 150117P00061250 P 01/17/15 61.3 28.15 29.45
DO 150117P00062250 P 01/17/15 62.3 28.75 30.45
DO 150117P00063750 P 01/17/15 63.8 30.25 31.85
DO 150117P00064750 P 01/17/15 64.8 31.20 32.95
DO 150117P00066250 P 01/17/15 66.3 32.70 34.15
DO 150117P00067250 P 01/17/15 67.3 33.70 35.40
DO 150117P00068750 P 01/17/15 68.8 35.20 36.95
DO 150117P00069750 P 01/17/15 69.8 36.70 37.95
DO 150117P00071250 P 01/17/15 71.3 38.15 39.35
DO 150117P00072250 P 01/17/15 72.3 39.15 40.40
DO 150117P00073750 P 01/17/15 73.8 40.65 41.90
DO 150117P00074750 P 01/17/15 74.8 41.40 42.85
DO 150117P00076250 P 01/17/15 76.3 43.10 44.60
DO 150117P00077250 P 01/17/15 77.3 43.90 45.40
DO 150117P00079750 P 01/17/15 79.8 46.65 47.65
DO 150117P00081250 P 01/17/15 81.3 48.15 49.00
DO 150117P00082750 P 01/17/15 82.8 49.65 50.60
DO 150117P00084750 P 01/17/15 84.8 51.70 52.60
DO 150117P00086250 P 01/17/15 86.3 53.20 54.10
DO 150117P00087750 P 01/17/15 87.8 54.65 55.60
DO 150117P00089750 P 01/17/15 89.8 56.65 58.15
DO 150117P00091250 P 01/17/15 91.3 57.90 59.40
DO 150117P00094750 P 01/17/15 94.8 61.40 62.80
DO 150117P00096250 P 01/17/15 96.3 62.90 64.40
DO 150117P00099750 P 01/17/15 99.8 66.40 67.90
DO 150117P00101250 P 01/17/15 101.3 67.60 69.35
DO 150117P00104750 P 01/17/15 104.8 71.65 72.55
DO 150320C00022500 C 03/20/15 22.5 10.50 11.30
DO 150320C00025000 C 03/20/15 25.0 8.05 8.85
DO 150320C00027500 C 03/20/15 27.5 5.90 6.65
DO 150320C00029250 C 03/20/15 29.3 4.60 5.30
DO 150320C00031750 C 03/20/15 31.8 3.15 3.65
DO 150320C00034250 C 03/20/15 34.3 2.03 2.40
DO 150320C00036750 C 03/20/15 36.8 1.25 1.54
DO 150320C00039250 C 03/20/15 39.3 0.78 0.90
DO 150320C00041750 C 03/20/15 41.8 0.47 0.69
DO 150320C00044250 C 03/20/15 44.3 0.35 0.49
DO 150320C00046750 C 03/20/15 46.8 0.18 0.37
DO 150320C00049250 C 03/20/15 49.3 0.12 0.26
DO 150320C00051750 C 03/20/15 51.8 0.07 0.27
DO 150320C00054250 C 03/20/15 54.3 0.05 0.24
DO 150320C00056750 C 03/20/15 56.8 0.03 0.22
DO 150320C00059250 C 03/20/15 59.3 0.06 0.20
DO 150320C00064250 C 03/20/15 64.3 0.00 0.12
DO 150320C00069250 C 03/20/15 69.3 0.00 0.17
DO 150320C00074250 C 03/20/15 74.3 0.00 0.17
DO 150320P00022500 P 03/20/15 22.5 0.38 0.52
DO 150320P00025000 P 03/20/15 25.0 0.65 0.84
DO 150320P00027500 P 03/20/15 27.5 1.12 1.37
DO 150320P00029250 P 03/20/15 29.3 1.62 1.88
DO 150320P00031750 P 03/20/15 31.8 2.62 3.10
DO 150320P00034250 P 03/20/15 34.3 4.10 4.50
DO 150320P00036750 P 03/20/15 36.8 5.55 6.30
DO 150320P00039250 P 03/20/15 39.3 7.50 8.35
DO 150320P00041750 P 03/20/15 41.8 9.65 10.60
DO 150320P00044250 P 03/20/15 44.3 11.95 12.95
DO 150320P00046750 P 03/20/15 46.8 14.35 15.30
DO 150320P00049250 P 03/20/15 49.3 16.75 17.90
DO 150320P00051750 P 03/20/15 51.8 19.00 20.25
DO 150320P00054250 P 03/20/15 54.3 21.20 22.90
DO 150320P00056750 P 03/20/15 56.8 23.70 25.40
DO 150320P00059250 P 03/20/15 59.3 26.25 27.90
DO 150320P00064250 P 03/20/15 64.3 31.25 32.85
DO 150320P00069250 P 03/20/15 69.3 36.15 37.85
DO 150320P00074250 P 03/20/15 74.3 41.10 42.80
DO 160115C00020000 C 01/15/16 20.0 12.90 13.90
DO 160115C00022500 C 01/15/16 22.5 10.10 12.05
DO 160115C00023500 C 01/15/16 23.5 9.50 10.45
DO 160115C00025000 C 01/15/16 25.0 8.15 9.10
DO 160115C00026750 C 01/15/16 26.8 6.90 7.75
DO 160115C00028500 C 01/15/16 28.5 5.70 6.50
DO 160115C00030000 C 01/15/16 30.0 4.90 5.60
DO 160115C00031750 C 01/15/16 31.8 3.95 4.75
DO 160115C00032750 C 01/15/16 32.8 3.55 4.05
DO 160115C00034250 C 01/15/16 34.3 3.00 3.80
DO 160115C00036750 C 01/15/16 36.8 2.16 2.94
DO 160115C00037750 C 01/15/16 37.8 2.01 2.69
DO 160115C00039250 C 01/15/16 39.3 1.66 2.19
DO 160115C00041750 C 01/15/16 41.8 1.35 1.85
DO 160115C00042750 C 01/15/16 42.8 1.37 1.62
DO 160115C00044250 C 01/15/16 44.3 0.90 1.38
DO 160115C00045250 C 01/15/16 45.3 1.08 1.36
DO 160115C00046750 C 01/15/16 46.8 0.79 1.28
DO 160115C00047750 C 01/15/16 47.8 0.70 1.13
DO 160115C00049250 C 01/15/16 49.3 0.67 1.44
DO 160115C00050250 C 01/15/16 50.3 0.50 0.94
DO 160115C00051750 C 01/15/16 51.8 0.46 0.88
DO 160115C00052750 C 01/15/16 52.8 0.45 0.86
DO 160115C00054250 C 01/15/16 54.3 0.38 0.77
DO 160115C00055250 C 01/15/16 55.3 0.35 0.73
DO 160115C00056750 C 01/15/16 56.8 0.31 0.68
DO 160115C00057750 C 01/15/16 57.8 0.30 0.66
DO 160115C00059250 C 01/15/16 59.3 0.34 0.40
DO 160115C00060250 C 01/15/16 60.3 0.26 0.61
DO 160115C00062750 C 01/15/16 62.8 0.20 0.54
DO 160115C00064250 C 01/15/16 64.3 0.19 0.52
DO 160115C00065250 C 01/15/16 65.3 0.17 0.50
DO 160115C00067750 C 01/15/16 67.8 0.15 0.47
DO 160115C00069250 C 01/15/16 69.3 0.15 0.47
DO 160115C00072750 C 01/15/16 72.8 0.12 0.43
DO 160115C00074250 C 01/15/16 74.3 0.13 0.45
DO 160115C00077750 C 01/15/16 77.8 0.09 0.41
DO 160115C00082750 C 01/15/16 82.8 0.08 0.40
DO 160115C00087750 C 01/15/16 87.8 0.06 0.39
DO 160115P00020000 P 01/15/16 20.0 0.72 1.18
DO 160115P00022500 P 01/15/16 22.5 1.19 1.77
DO 160115P00023500 P 01/15/16 23.5 1.40 1.84
DO 160115P00025000 P 01/15/16 25.0 1.81 2.72
DO 160115P00026750 P 01/15/16 26.8 2.41 3.00
DO 160115P00028500 P 01/15/16 28.5 3.10 3.80
DO 160115P00030000 P 01/15/16 30.0 3.80 4.50
DO 160115P00031750 P 01/15/16 31.8 4.70 5.90
DO 160115P00032750 P 01/15/16 32.8 5.65 6.25
DO 160115P00034250 P 01/15/16 34.3 6.50 7.55
DO 160115P00036750 P 01/15/16 36.8 8.05 9.40
DO 160115P00037750 P 01/15/16 37.8 8.85 10.55
DO 160115P00039250 P 01/15/16 39.3 9.95 11.35
DO 160115P00041750 P 01/15/16 41.8 11.85 13.45
DO 160115P00042750 P 01/15/16 42.8 12.90 14.25
DO 160115P00044250 P 01/15/16 44.3 14.45 15.75
DO 160115P00045250 P 01/15/16 45.3 15.10 16.65
DO 160115P00046750 P 01/15/16 46.8 16.60 18.05
DO 160115P00047750 P 01/15/16 47.8 17.60 18.95
DO 160115P00049250 P 01/15/16 49.3 19.05 20.15
DO 160115P00050250 P 01/15/16 50.3 19.40 21.25
DO 160115P00051750 P 01/15/16 51.8 20.70 22.70
DO 160115P00052750 P 01/15/16 52.8 21.65 23.65
DO 160115P00054250 P 01/15/16 54.3 23.10 25.10
DO 160115P00055250 P 01/15/16 55.3 24.05 26.05
DO 160115P00056750 P 01/15/16 56.8 25.50 27.50
DO 160115P00057750 P 01/15/16 57.8 26.50 28.50
DO 160115P00059250 P 01/15/16 59.3 27.90 29.85
DO 160115P00060250 P 01/15/16 60.3 28.95 30.90
DO 160115P00062750 P 01/15/16 62.8 31.35 33.35
DO 160115P00064250 P 01/15/16 64.3 32.80 34.80
DO 160115P00065250 P 01/15/16 65.3 33.80 35.80
DO 160115P00067750 P 01/15/16 67.8 36.25 38.25
DO 160115P00069250 P 01/15/16 69.3 37.70 39.70
DO 160115P00072750 P 01/15/16 72.8 41.15 43.15
DO 160115P00074250 P 01/15/16 74.3 42.65 44.65
DO 160115P00077750 P 01/15/16 77.8 46.10 48.10
DO 160115P00082750 P 01/15/16 82.8 51.05 53.05
DO 160115P00087750 P 01/15/16 87.8 56.05 58.05

OPRA data is delayed 15 minutes.