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 (2016-02-05)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 160520C00012500 C 05/20/16 12.5 10.85 12.75
DO 160520C00015000 C 05/20/16 15.0 8.20 10.35
DO 160520C00017500 C 05/20/16 17.5 5.85 7.20
DO 160520C00020000 C 05/20/16 20.0 3.70 4.70
DO 160520C00022500 C 05/20/16 22.5 2.23 2.46
DO 160520C00025000 C 05/20/16 25.0 0.81 0.99
DO 160520C00027500 C 05/20/16 27.5 0.21 0.29
DO 160520C00030000 C 05/20/16 30.0 0.00 0.08
DO 160520C00032500 C 05/20/16 32.5 0.00 0.04
DO 160520C00035000 C 05/20/16 35.0 0.00 0.10
DO 160520P00012500 P 05/20/16 12.5 0.00 0.05
DO 160520P00015000 P 05/20/16 15.0 0.00 0.10
DO 160520P00017500 P 05/20/16 17.5 0.05 0.24
DO 160520P00020000 P 05/20/16 20.0 0.10 0.25
DO 160520P00022500 P 05/20/16 22.5 0.54 0.70
DO 160520P00025000 P 05/20/16 25.0 1.52 1.70
DO 160520P00027500 P 05/20/16 27.5 2.61 4.15
DO 160520P00030000 P 05/20/16 30.0 4.70 6.75
DO 160520P00032500 P 05/20/16 32.5 7.15 9.20
DO 160520P00035000 P 05/20/16 35.0 9.20 11.60
DO 160617C00002500 C 06/17/16 2.5 20.85 23.50
DO 160617C00005000 C 06/17/16 5.0 18.40 21.00
DO 160617C00007500 C 06/17/16 7.5 15.55 18.60
DO 160617C00010000 C 06/17/16 10.0 13.20 15.30
DO 160617C00012500 C 06/17/16 12.5 10.70 12.90
DO 160617C00015000 C 06/17/16 15.0 8.35 10.40
DO 160617C00017500 C 06/17/16 17.5 6.10 7.85
DO 160617C00020000 C 06/17/16 20.0 4.35 5.50
DO 160617C00022500 C 06/17/16 22.5 2.72 2.91
DO 160617C00025000 C 06/17/16 25.0 1.32 1.49
DO 160617C00027500 C 06/17/16 27.5 0.53 0.69
DO 160617C00030000 C 06/17/16 30.0 0.16 0.25
DO 160617C00032500 C 06/17/16 32.5 0.00 0.28
DO 160617C00035000 C 06/17/16 35.0 0.00 0.23
DO 160617C00037500 C 06/17/16 37.5 0.00 0.22
DO 160617P00002500 P 06/17/16 2.5 0.00 0.06
DO 160617P00005000 P 06/17/16 5.0 0.00 0.06
DO 160617P00007500 P 06/17/16 7.5 0.00 0.07
DO 160617P00010000 P 06/17/16 10.0 0.00 0.22
DO 160617P00012500 P 06/17/16 12.5 0.00 0.20
DO 160617P00015000 P 06/17/16 15.0 0.01 0.20
DO 160617P00017500 P 06/17/16 17.5 0.18 0.40
DO 160617P00020000 P 06/17/16 20.0 0.38 0.61
DO 160617P00022500 P 06/17/16 22.5 0.97 1.28
DO 160617P00025000 P 06/17/16 25.0 2.08 2.31
DO 160617P00027500 P 06/17/16 27.5 3.65 4.55
DO 160617P00030000 P 06/17/16 30.0 5.35 6.80
DO 160617P00032500 P 06/17/16 32.5 7.35 9.85
DO 160617P00035000 P 06/17/16 35.0 9.70 11.70
DO 160617P00037500 P 06/17/16 37.5 12.25 14.35
DO 160916C00002500 C 09/16/16 2.5 20.85 23.60
DO 160916C00005000 C 09/16/16 5.0 18.05 21.00
DO 160916C00007500 C 09/16/16 7.5 15.75 17.90
DO 160916C00010000 C 09/16/16 10.0 13.25 16.00
DO 160916C00012500 C 09/16/16 12.5 10.90 13.05
DO 160916C00015000 C 09/16/16 15.0 8.85 11.25
DO 160916C00017500 C 09/16/16 17.5 6.75 8.40
DO 160916C00020000 C 09/16/16 20.0 5.35 5.75
DO 160916C00022500 C 09/16/16 22.5 3.65 4.15
DO 160916C00025000 C 09/16/16 25.0 2.37 3.10
DO 160916C00027500 C 09/16/16 27.5 1.43 1.74
DO 160916C00030000 C 09/16/16 30.0 0.82 1.11
DO 160916C00032500 C 09/16/16 32.5 0.35 0.83
DO 160916C00035000 C 09/16/16 35.0 0.08 0.55
DO 160916C00037500 C 09/16/16 37.5 0.07 0.44
DO 160916P00002500 P 09/16/16 2.5 0.00 0.07
DO 160916P00005000 P 09/16/16 5.0 0.00 0.14
DO 160916P00007500 P 09/16/16 7.5 0.02 0.36
DO 160916P00010000 P 09/16/16 10.0 0.10 0.41
DO 160916P00012500 P 09/16/16 12.5 0.19 0.50
DO 160916P00015000 P 09/16/16 15.0 0.40 0.68
DO 160916P00017500 P 09/16/16 17.5 0.72 0.93
DO 160916P00020000 P 09/16/16 20.0 1.25 1.57
DO 160916P00022500 P 09/16/16 22.5 2.04 2.52
DO 160916P00025000 P 09/16/16 25.0 3.25 3.75
DO 160916P00027500 P 09/16/16 27.5 4.85 5.35
DO 160916P00030000 P 09/16/16 30.0 6.35 7.45
DO 160916P00032500 P 09/16/16 32.5 8.25 9.40
DO 160916P00035000 P 09/16/16 35.0 10.15 11.90
DO 160916P00037500 P 09/16/16 37.5 12.45 14.50
DO 161216C00012500 C 12/16/16 12.5 11.20 13.30
DO 161216C00015000 C 12/16/16 15.0 9.10 10.90
DO 161216C00017500 C 12/16/16 17.5 7.25 8.80
DO 161216C00020000 C 12/16/16 20.0 5.80 6.45
DO 161216C00022500 C 12/16/16 22.5 4.15 4.95
DO 161216C00025000 C 12/16/16 25.0 3.00 3.60
DO 161216C00027500 C 12/16/16 27.5 2.02 2.63
DO 161216C00030000 C 12/16/16 30.0 1.26 1.94
DO 161216C00032500 C 12/16/16 32.5 0.85 1.46
DO 161216P00012500 P 12/16/16 12.5 0.42 0.73
DO 161216P00015000 P 12/16/16 15.0 0.75 0.98
DO 161216P00017500 P 12/16/16 17.5 1.27 1.53
DO 161216P00020000 P 12/16/16 20.0 1.92 2.28
DO 161216P00022500 P 12/16/16 22.5 2.89 3.45
DO 161216P00025000 P 12/16/16 25.0 4.10 4.60
DO 161216P00027500 P 12/16/16 27.5 5.55 6.20
DO 161216P00030000 P 12/16/16 30.0 7.40 8.10
DO 161216P00032500 P 12/16/16 32.5 8.75 10.25
DO 170120C00005000 C 01/20/17 5.0 18.05 21.00
DO 170120C00007500 C 01/20/17 7.5 14.75 18.60
DO 170120C00010000 C 01/20/17 10.0 12.80 16.20
DO 170120C00012500 C 01/20/17 12.5 11.20 13.40
DO 170120C00015000 C 01/20/17 15.0 9.20 10.90
DO 170120C00017500 C 01/20/17 17.5 7.45 8.95
DO 170120C00020000 C 01/20/17 20.0 5.75 7.15
DO 170120C00022500 C 01/20/17 22.5 4.40 5.20
DO 170120C00025000 C 01/20/17 25.0 3.30 3.90
DO 170120C00027500 C 01/20/17 27.5 2.20 2.91
DO 170120C00030000 C 01/20/17 30.0 1.60 2.09
DO 170120C00032500 C 01/20/17 32.5 1.16 1.50
DO 170120C00035000 C 01/20/17 35.0 0.72 1.10
DO 170120C00037500 C 01/20/17 37.5 0.42 0.71
DO 170120C00040000 C 01/20/17 40.0 0.23 0.70
DO 170120C00042500 C 01/20/17 42.5 0.15 0.36
DO 170120C00045000 C 01/20/17 45.0 0.05 0.48
DO 170120C00047500 C 01/20/17 47.5 0.00 0.44
DO 170120C00050000 C 01/20/17 50.0 0.00 0.42
DO 170120P00005000 P 01/20/17 5.0 0.00 0.41
DO 170120P00007500 P 01/20/17 7.5 0.03 0.48
DO 170120P00010000 P 01/20/17 10.0 0.28 0.57
DO 170120P00012500 P 01/20/17 12.5 0.49 0.74
DO 170120P00015000 P 01/20/17 15.0 0.96 1.05
DO 170120P00017500 P 01/20/17 17.5 1.39 1.70
DO 170120P00020000 P 01/20/17 20.0 2.18 2.80
DO 170120P00022500 P 01/20/17 22.5 3.10 3.65
DO 170120P00025000 P 01/20/17 25.0 4.40 4.95
DO 170120P00027500 P 01/20/17 27.5 5.90 6.55
DO 170120P00030000 P 01/20/17 30.0 7.25 8.45
DO 170120P00032500 P 01/20/17 32.5 9.25 10.50
DO 170120P00035000 P 01/20/17 35.0 10.90 12.60
DO 170120P00037500 P 01/20/17 37.5 13.05 14.80
DO 170120P00040000 P 01/20/17 40.0 15.25 17.15
DO 170120P00042500 P 01/20/17 42.5 17.60 19.60
DO 170120P00045000 P 01/20/17 45.0 19.95 22.05
DO 170120P00047500 P 01/20/17 47.5 22.20 25.55
DO 170120P00050000 P 01/20/17 50.0 24.60 28.00
DO 180119C00002500 C 01/19/18 2.5 20.20 23.80
DO 180119C00005000 C 01/19/18 5.0 17.35 21.20
DO 180119C00007500 C 01/19/18 7.5 15.70 18.90
DO 180119C00010000 C 01/19/18 10.0 13.55 16.60
DO 180119C00012500 C 01/19/18 12.5 11.75 14.30
DO 180119C00015000 C 01/19/18 15.0 10.10 12.80
DO 180119C00017500 C 01/19/18 17.5 8.50 10.70
DO 180119C00020000 C 01/19/18 20.0 7.15 9.25
DO 180119C00022500 C 01/19/18 22.5 5.90 7.95
DO 180119C00025000 C 01/19/18 25.0 4.95 6.65
DO 180119C00027500 C 01/19/18 27.5 4.30 5.70
DO 180119C00030000 C 01/19/18 30.0 3.50 4.85
DO 180119C00032500 C 01/19/18 32.5 2.70 4.20
DO 180119C00035000 C 01/19/18 35.0 2.14 3.60
DO 180119C00037500 C 01/19/18 37.5 1.81 2.30
DO 180119P00002500 P 01/19/18 2.5 0.00 0.33
DO 180119P00005000 P 01/19/18 5.0 0.00 0.77
DO 180119P00007500 P 01/19/18 7.5 0.27 1.01
DO 180119P00010000 P 01/19/18 10.0 0.67 1.41
DO 180119P00012500 P 01/19/18 12.5 1.20 1.80
DO 180119P00015000 P 01/19/18 15.0 2.07 2.55
DO 180119P00017500 P 01/19/18 17.5 2.50 3.80
DO 180119P00020000 P 01/19/18 20.0 3.50 4.85
DO 180119P00022500 P 01/19/18 22.5 5.25 6.10
DO 180119P00025000 P 01/19/18 25.0 5.90 7.60
DO 180119P00027500 P 01/19/18 27.5 7.40 9.15
DO 180119P00030000 P 01/19/18 30.0 9.00 10.80
DO 180119P00032500 P 01/19/18 32.5 10.55 13.15
DO 180119P00035000 P 01/19/18 35.0 12.35 15.00
DO 180119P00037500 P 01/19/18 37.5 14.30 16.95

OPRA data is delayed 15 minutes.