Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 140517C00035000 C 05/17/14 35.0 16.25 17.45
DO 140517C00037500 C 05/17/14 37.5 13.75 14.95
DO 140517C00040000 C 05/17/14 40.0 11.30 11.95
DO 140517C00042500 C 05/17/14 42.5 8.75 9.55
DO 140517C00045000 C 05/17/14 45.0 6.45 6.95
DO 140517C00047500 C 05/17/14 47.5 4.05 4.30
DO 140517C00050000 C 05/17/14 50.0 2.10 2.26
DO 140517C00052500 C 05/17/14 52.5 0.83 0.94
DO 140517C00055000 C 05/17/14 55.0 0.24 0.31
DO 140517P00035000 P 05/17/14 35.0 0.00 0.05
DO 140517P00037500 P 05/17/14 37.5 0.00 0.08
DO 140517P00040000 P 05/17/14 40.0 0.01 0.07
DO 140517P00042500 P 05/17/14 42.5 0.03 0.08
DO 140517P00045000 P 05/17/14 45.0 0.11 0.17
DO 140517P00047500 P 05/17/14 47.5 0.39 0.45
DO 140517P00050000 P 05/17/14 50.0 1.06 1.17
DO 140517P00052500 P 05/17/14 52.5 2.35 2.58
DO 140517P00055000 P 05/17/14 55.0 3.95 4.50
DO 140621C00034250 C 06/21/14 34.3 17.00 18.20
DO 140621C00039250 C 06/21/14 39.3 12.00 13.20
DO 140621C00044250 C 06/21/14 44.3 7.25 8.10
DO 140621C00048500 C 06/21/14 48.5 3.55 3.85
DO 140621C00050000 C 06/21/14 50.0 2.61 2.80
DO 140621C00051750 C 06/21/14 51.8 1.72 1.89
DO 140621C00053500 C 06/21/14 53.5 1.09 1.21
DO 140621C00055000 C 06/21/14 55.0 0.71 0.81
DO 140621C00056000 C 06/21/14 56.0 0.51 0.63
DO 140621C00057500 C 06/21/14 57.5 0.30 0.43
DO 140621C00058500 C 06/21/14 58.5 0.20 0.33
DO 140621C00060000 C 06/21/14 60.0 0.10 0.24
DO 140621C00061000 C 06/21/14 61.0 0.06 0.21
DO 140621C00063500 C 06/21/14 63.5 0.00 0.22
DO 140621C00065000 C 06/21/14 65.0 0.00 0.19
DO 140621C00066000 C 06/21/14 66.0 0.00 0.20
DO 140621C00068500 C 06/21/14 68.5 0.00 0.17
DO 140621C00070000 C 06/21/14 70.0 0.00 0.17
DO 140621C00071000 C 06/21/14 71.0 0.00 0.16
DO 140621C00073500 C 06/21/14 73.5 0.00 0.13
DO 140621P00034250 P 06/21/14 34.3 0.00 0.25
DO 140621P00039250 P 06/21/14 39.3 0.01 0.13
DO 140621P00044250 P 06/21/14 44.3 0.43 0.50
DO 140621P00048500 P 06/21/14 48.5 1.40 1.57
DO 140621P00050000 P 06/21/14 50.0 2.03 2.21
DO 140621P00051750 P 06/21/14 51.8 2.93 3.10
DO 140621P00053500 P 06/21/14 53.5 4.00 4.35
DO 140621P00055000 P 06/21/14 55.0 5.10 5.50
DO 140621P00056000 P 06/21/14 56.0 4.80 6.35
DO 140621P00057500 P 06/21/14 57.5 6.05 7.65
DO 140621P00058500 P 06/21/14 58.5 6.95 8.55
DO 140621P00060000 P 06/21/14 60.0 8.35 10.30
DO 140621P00061000 P 06/21/14 61.0 9.30 11.25
DO 140621P00063500 P 06/21/14 63.5 11.75 13.65
DO 140621P00065000 P 06/21/14 65.0 13.25 15.25
DO 140621P00066000 P 06/21/14 66.0 14.25 16.25
DO 140621P00068500 P 06/21/14 68.5 16.75 18.65
DO 140621P00070000 P 06/21/14 70.0 18.25 20.15
DO 140621P00071000 P 06/21/14 71.0 19.25 21.25
DO 140621P00073500 P 06/21/14 73.5 21.75 23.70
DO 140920C00035000 C 09/20/14 35.0 16.10 17.40
DO 140920C00039250 C 09/20/14 39.3 11.75 13.20
DO 140920C00041750 C 09/20/14 41.8 9.50 10.60
DO 140920C00044250 C 09/20/14 44.3 7.30 8.50
DO 140920C00046750 C 09/20/14 46.8 5.35 5.90
DO 140920C00049250 C 09/20/14 49.3 3.75 4.20
DO 140920C00051750 C 09/20/14 51.8 2.56 2.80
DO 140920C00054250 C 09/20/14 54.3 1.61 1.82
DO 140920C00056750 C 09/20/14 56.8 0.99 1.16
DO 140920C00059250 C 09/20/14 59.3 0.59 0.75
DO 140920C00061750 C 09/20/14 61.8 0.14 0.51
DO 140920C00064250 C 09/20/14 64.3 0.02 0.34
DO 140920C00070000 C 09/20/14 70.0 0.00 0.25
DO 140920P00035000 P 09/20/14 35.0 0.05 0.24
DO 140920P00039250 P 09/20/14 39.3 0.34 0.53
DO 140920P00041750 P 09/20/14 41.8 0.64 0.83
DO 140920P00044250 P 09/20/14 44.3 1.14 1.34
DO 140920P00046750 P 09/20/14 46.8 1.79 2.04
DO 140920P00049250 P 09/20/14 49.3 2.74 3.05
DO 140920P00051750 P 09/20/14 51.8 4.10 4.45
DO 140920P00054250 P 09/20/14 54.3 5.10 6.00
DO 140920P00056750 P 09/20/14 56.8 6.90 8.00
DO 140920P00059250 P 09/20/14 59.3 8.95 10.10
DO 140920P00061750 P 09/20/14 61.8 11.05 12.30
DO 140920P00064250 P 09/20/14 64.3 12.90 14.80
DO 140920P00070000 P 09/20/14 70.0 18.60 20.40
DO 141220C00037500 C 12/20/14 37.5 13.50 14.65
DO 141220C00040000 C 12/20/14 40.0 11.35 12.25
DO 141220C00042500 C 12/20/14 42.5 9.05 10.35
DO 141220C00045000 C 12/20/14 45.0 7.05 7.95
DO 141220C00047500 C 12/20/14 47.5 5.40 5.85
DO 141220C00050000 C 12/20/14 50.0 4.05 4.45
DO 141220C00052500 C 12/20/14 52.5 2.89 3.30
DO 141220C00055000 C 12/20/14 55.0 2.08 2.41
DO 141220C00057500 C 12/20/14 57.5 1.41 1.69
DO 141220P00037500 P 12/20/14 37.5 0.54 0.73
DO 141220P00040000 P 12/20/14 40.0 0.84 1.12
DO 141220P00042500 P 12/20/14 42.5 1.43 1.62
DO 141220P00045000 P 12/20/14 45.0 2.02 2.35
DO 141220P00047500 P 12/20/14 47.5 2.90 3.35
DO 141220P00050000 P 12/20/14 50.0 4.15 4.55
DO 141220P00052500 P 12/20/14 52.5 5.55 6.00
DO 141220P00055000 P 12/20/14 55.0 6.90 7.60
DO 141220P00057500 P 12/20/14 57.5 8.65 9.55
DO 150117C00030000 C 01/17/15 30.0 21.00 22.20
DO 150117C00031250 C 01/17/15 31.3 19.75 20.95
DO 150117C00032750 C 01/17/15 32.8 18.10 19.45
DO 150117C00033750 C 01/17/15 33.8 17.05 18.50
DO 150117C00035250 C 01/17/15 35.3 15.55 17.00
DO 150117C00036250 C 01/17/15 36.3 14.70 16.00
DO 150117C00037750 C 01/17/15 37.8 13.30 14.55
DO 150117C00038750 C 01/17/15 38.8 12.25 13.70
DO 150117C00040250 C 01/17/15 40.3 11.05 12.20
DO 150117C00041250 C 01/17/15 41.3 10.25 11.40
DO 150117C00042750 C 01/17/15 42.8 8.90 9.65
DO 150117C00043750 C 01/17/15 43.8 8.10 9.05
DO 150117C00045250 C 01/17/15 45.3 7.05 7.80
DO 150117C00046250 C 01/17/15 46.3 6.45 6.85
DO 150117C00047750 C 01/17/15 47.8 5.50 6.10
DO 150117C00049250 C 01/17/15 49.3 4.70 5.15
DO 150117C00051250 C 01/17/15 51.3 3.75 4.00
DO 150117C00052750 C 01/17/15 52.8 3.10 3.45
DO 150117C00053750 C 01/17/15 53.8 2.79 3.05
DO 150117C00055000 C 01/17/15 55.0 2.39 2.65
DO 150117C00056250 C 01/17/15 56.3 2.00 2.23
DO 150117C00057750 C 01/17/15 57.8 1.62 1.84
DO 150117C00058750 C 01/17/15 58.8 1.45 1.63
DO 150117C00060250 C 01/17/15 60.3 1.17 1.35
DO 150117C00061250 C 01/17/15 61.3 1.01 1.20
DO 150117C00062750 C 01/17/15 62.8 0.80 1.00
DO 150117C00063750 C 01/17/15 63.8 0.69 0.92
DO 150117C00065250 C 01/17/15 65.3 0.56 0.77
DO 150117C00066250 C 01/17/15 66.3 0.48 0.75
DO 150117C00067750 C 01/17/15 67.8 0.37 0.55
DO 150117C00068750 C 01/17/15 68.8 0.32 0.52
DO 150117C00070250 C 01/17/15 70.3 0.25 0.49
DO 150117C00071250 C 01/17/15 71.3 0.21 0.49
DO 150117C00072750 C 01/17/15 72.8 0.16 0.40
DO 150117C00073750 C 01/17/15 73.8 0.14 0.35
DO 150117C00075250 C 01/17/15 75.3 0.11 0.31
DO 150117C00076250 C 01/17/15 76.3 0.09 0.28
DO 150117C00077750 C 01/17/15 77.8 0.06 0.24
DO 150117C00078750 C 01/17/15 78.8 0.05 0.22
DO 150117C00081250 C 01/17/15 81.3 0.03 0.18
DO 150117C00082750 C 01/17/15 82.8 0.01 0.17
DO 150117C00084250 C 01/17/15 84.3 0.01 0.16
DO 150117C00086250 C 01/17/15 86.3 0.01 0.15
DO 150117C00087750 C 01/17/15 87.8 0.00 0.16
DO 150117C00089250 C 01/17/15 89.3 0.00 0.15
DO 150117C00091250 C 01/17/15 91.3 0.00 0.14
DO 150117C00092750 C 01/17/15 92.8 0.00 0.13
DO 150117C00096250 C 01/17/15 96.3 0.00 0.10
DO 150117C00097750 C 01/17/15 97.8 0.00 0.10
DO 150117C00101250 C 01/17/15 101.3 0.00 0.08
DO 150117C00102750 C 01/17/15 102.8 0.00 0.08
DO 150117C00106250 C 01/17/15 106.3 0.00 0.07
DO 150117P00030000 P 01/17/15 30.0 0.07 0.26
DO 150117P00031250 P 01/17/15 31.3 0.15 0.26
DO 150117P00032750 P 01/17/15 32.8 0.19 0.39
DO 150117P00033750 P 01/17/15 33.8 0.24 0.46
DO 150117P00035250 P 01/17/15 35.3 0.40 0.58
DO 150117P00036250 P 01/17/15 36.3 0.49 0.69
DO 150117P00037750 P 01/17/15 37.8 0.65 0.87
DO 150117P00038750 P 01/17/15 38.8 0.78 1.02
DO 150117P00040250 P 01/17/15 40.3 0.99 1.27
DO 150117P00041250 P 01/17/15 41.3 1.22 1.47
DO 150117P00042750 P 01/17/15 42.8 1.54 1.81
DO 150117P00043750 P 01/17/15 43.8 1.82 2.10
DO 150117P00045250 P 01/17/15 45.3 2.26 2.57
DO 150117P00046250 P 01/17/15 46.3 2.56 2.95
DO 150117P00047750 P 01/17/15 47.8 3.20 3.55
DO 150117P00049250 P 01/17/15 49.3 3.85 4.25
DO 150117P00051250 P 01/17/15 51.3 4.85 5.30
DO 150117P00052750 P 01/17/15 52.8 5.70 6.25
DO 150117P00053750 P 01/17/15 53.8 6.30 6.90
DO 150117P00055000 P 01/17/15 55.0 7.10 7.75
DO 150117P00056250 P 01/17/15 56.3 7.80 8.70
DO 150117P00057750 P 01/17/15 57.8 8.45 9.85
DO 150117P00058750 P 01/17/15 58.8 9.55 10.65
DO 150117P00060250 P 01/17/15 60.3 10.85 11.90
DO 150117P00061250 P 01/17/15 61.3 10.85 12.75
DO 150117P00062750 P 01/17/15 62.8 12.15 14.05
DO 150117P00063750 P 01/17/15 63.8 13.00 14.95
DO 150117P00065250 P 01/17/15 65.3 14.35 16.40
DO 150117P00066250 P 01/17/15 66.3 15.30 17.25
DO 150117P00067750 P 01/17/15 67.8 16.70 18.70
DO 150117P00068750 P 01/17/15 68.8 17.65 19.70
DO 150117P00070250 P 01/17/15 70.3 19.10 21.15
DO 150117P00071250 P 01/17/15 71.3 21.05 22.10
DO 150117P00072750 P 01/17/15 72.8 22.50 23.60
DO 150117P00073750 P 01/17/15 73.8 23.00 24.55
DO 150117P00075250 P 01/17/15 75.3 23.95 26.00
DO 150117P00076250 P 01/17/15 76.3 25.00 27.00
DO 150117P00077750 P 01/17/15 77.8 26.50 28.50
DO 150117P00078750 P 01/17/15 78.8 27.50 29.45
DO 150117P00081250 P 01/17/15 81.3 30.00 31.95
DO 150117P00082750 P 01/17/15 82.8 31.45 33.75
DO 150117P00084250 P 01/17/15 84.3 33.80 34.90
DO 150117P00086250 P 01/17/15 86.3 35.05 36.90
DO 150117P00087750 P 01/17/15 87.8 36.55 38.40
DO 150117P00089250 P 01/17/15 89.3 38.05 39.90
DO 150117P00091250 P 01/17/15 91.3 40.00 42.95
DO 150117P00092750 P 01/17/15 92.8 41.55 44.45
DO 150117P00096250 P 01/17/15 96.3 45.05 47.90
DO 150117P00097750 P 01/17/15 97.8 46.35 49.35
DO 150117P00101250 P 01/17/15 101.3 49.85 52.80
DO 150117P00102750 P 01/17/15 102.8 51.35 54.30
DO 150117P00106250 P 01/17/15 106.3 54.85 57.80
DO 160115C00025000 C 01/15/16 25.0 25.75 27.50
DO 160115C00030000 C 01/15/16 30.0 20.75 22.55
DO 160115C00034250 C 01/15/16 34.3 16.55 18.20
DO 160115C00039250 C 01/15/16 39.3 12.65 14.30
DO 160115C00044250 C 01/15/16 44.3 8.60 10.75
DO 160115C00046750 C 01/15/16 46.8 7.15 9.05
DO 160115C00049250 C 01/15/16 49.3 6.35 7.70
DO 160115C00051750 C 01/15/16 51.8 5.05 6.45
DO 160115C00054250 C 01/15/16 54.3 4.40 5.60
DO 160115C00056750 C 01/15/16 56.8 3.60 4.65
DO 160115C00059250 C 01/15/16 59.3 2.80 3.85
DO 160115C00061750 C 01/15/16 61.8 2.39 3.25
DO 160115C00064250 C 01/15/16 64.3 1.88 2.80
DO 160115C00066750 C 01/15/16 66.8 1.56 2.33
DO 160115C00069250 C 01/15/16 69.3 1.23 2.00
DO 160115C00074250 C 01/15/16 74.3 0.83 1.58
DO 160115C00079250 C 01/15/16 79.3 0.53 1.10
DO 160115C00084250 C 01/15/16 84.3 0.29 0.73
DO 160115C00089250 C 01/15/16 89.3 0.19 0.49
DO 160115P00025000 P 01/15/16 25.0 0.23 0.66
DO 160115P00030000 P 01/15/16 30.0 0.74 1.18
DO 160115P00034250 P 01/15/16 34.3 1.30 1.85
DO 160115P00039250 P 01/15/16 39.3 2.46 3.10
DO 160115P00044250 P 01/15/16 44.3 4.20 5.15
DO 160115P00046750 P 01/15/16 46.8 5.10 6.25
DO 160115P00049250 P 01/15/16 49.3 6.45 7.65
DO 160115P00051750 P 01/15/16 51.8 7.85 9.15
DO 160115P00054250 P 01/15/16 54.3 9.30 10.75
DO 160115P00056750 P 01/15/16 56.8 10.75 12.45
DO 160115P00059250 P 01/15/16 59.3 12.45 14.30
DO 160115P00061750 P 01/15/16 61.8 14.30 16.25
DO 160115P00064250 P 01/15/16 64.3 14.95 18.50
DO 160115P00066750 P 01/15/16 66.8 16.95 20.85
DO 160115P00069250 P 01/15/16 69.3 19.10 22.85
DO 160115P00074250 P 01/15/16 74.3 23.60 27.70
DO 160115P00079250 P 01/15/16 79.3 28.25 31.60
DO 160115P00084250 P 01/15/16 84.3 32.95 37.20
DO 160115P00089250 P 01/15/16 89.3 38.10 41.95

OPRA data is delayed 15 minutes.