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 (2014-11-07)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141220C00020000 C 12/20/14 20.0 17.80 19.50
DO 141220C00024250 C 12/20/14 24.3 13.65 15.40
DO 141220C00026750 C 12/20/14 26.8 11.45 12.90
DO 141220C00027750 C 12/20/14 27.8 10.45 11.65
DO 141220C00029250 C 12/20/14 29.3 8.95 10.15
DO 141220C00031000 C 12/20/14 31.0 7.25 8.40
DO 141220C00032750 C 12/20/14 32.8 5.50 6.50
DO 141220C00034250 C 12/20/14 34.3 3.95 4.95
DO 141220C00035250 C 12/20/14 35.3 3.40 4.25
DO 141220C00036750 C 12/20/14 36.8 1.87 2.71
DO 141220C00037750 C 12/20/14 37.8 0.84 1.61
DO 141220C00039250 C 12/20/14 39.3 0.00 0.18
DO 141220C00040250 C 12/20/14 40.3 0.00 0.04
DO 141220C00041750 C 12/20/14 41.8 0.00 0.05
DO 141220C00042750 C 12/20/14 42.8 0.00 0.02
DO 141220C00044250 C 12/20/14 44.3 0.00 0.07
DO 141220C00045250 C 12/20/14 45.3 0.00 0.01
DO 141220C00046750 C 12/20/14 46.8 0.00 0.15
DO 141220C00047750 C 12/20/14 47.8 0.00 0.04
DO 141220C00049250 C 12/20/14 49.3 0.00 0.04
DO 141220C00050250 C 12/20/14 50.3 0.00 0.04
DO 141220C00051750 C 12/20/14 51.8 0.00 0.04
DO 141220C00052750 C 12/20/14 52.8 0.00 0.10
DO 141220C00054250 C 12/20/14 54.3 0.00 0.04
DO 141220C00055250 C 12/20/14 55.3 0.00 0.04
DO 141220C00057750 C 12/20/14 57.8 0.00 0.02
DO 141220C00059250 C 12/20/14 59.3 0.00 0.04
DO 141220C00060250 C 12/20/14 60.3 0.00 0.04
DO 141220C00062750 C 12/20/14 62.8 0.00 0.04
DO 141220C00064250 C 12/20/14 64.3 0.00 0.04
DO 141220C00068500 C 12/20/14 68.5 0.00 0.04
DO 141220P00020000 P 12/20/14 20.0 0.00 0.04
DO 141220P00024250 P 12/20/14 24.3 0.00 0.12
DO 141220P00026750 P 12/20/14 26.8 0.00 0.04
DO 141220P00027750 P 12/20/14 27.8 0.00 0.04
DO 141220P00029250 P 12/20/14 29.3 0.00 0.04
DO 141220P00031000 P 12/20/14 31.0 0.00 0.04
DO 141220P00032750 P 12/20/14 32.8 0.00 0.04
DO 141220P00034250 P 12/20/14 34.3 0.00 0.30
DO 141220P00035250 P 12/20/14 35.3 0.00 0.04
DO 141220P00036750 P 12/20/14 36.8 0.00 0.03
DO 141220P00037750 P 12/20/14 37.8 0.00 0.20
DO 141220P00039250 P 12/20/14 39.3 0.00 0.85
DO 141220P00040250 P 12/20/14 40.3 0.84 1.67
DO 141220P00041750 P 12/20/14 41.8 2.35 3.10
DO 141220P00042750 P 12/20/14 42.8 3.20 4.10
DO 141220P00044250 P 12/20/14 44.3 4.75 5.65
DO 141220P00045250 P 12/20/14 45.3 5.65 6.65
DO 141220P00046750 P 12/20/14 46.8 6.75 8.20
DO 141220P00047750 P 12/20/14 47.8 7.85 9.15
DO 141220P00049250 P 12/20/14 49.3 9.25 10.85
DO 141220P00050250 P 12/20/14 50.3 10.25 11.75
DO 141220P00051750 P 12/20/14 51.8 11.75 13.25
DO 141220P00052750 P 12/20/14 52.8 12.75 14.55
DO 141220P00054250 P 12/20/14 54.3 14.25 16.50
DO 141220P00055250 P 12/20/14 55.3 15.25 17.25
DO 141220P00057750 P 12/20/14 57.8 17.75 19.55
DO 141220P00059250 P 12/20/14 59.3 19.25 21.45
DO 141220P00060250 P 12/20/14 60.3 20.25 22.55
DO 141220P00062750 P 12/20/14 62.8 22.75 24.60
DO 141220P00064250 P 12/20/14 64.3 24.25 26.85
DO 141220P00068500 P 12/20/14 68.5 28.50 30.80
DO 150117C00015000 C 01/17/15 15.0 21.60 24.60
DO 150117C00020000 C 01/17/15 20.0 16.80 19.65
DO 150117C00022500 C 01/17/15 22.5 14.25 18.30
DO 150117C00024250 C 01/17/15 24.3 12.50 15.90
DO 150117C00026750 C 01/17/15 26.8 10.75 13.30
DO 150117C00027750 C 01/17/15 27.8 9.75 12.30
DO 150117C00029000 C 01/17/15 29.0 9.15 10.65
DO 150117C00030500 C 01/17/15 30.5 7.65 9.10
DO 150117C00031500 C 01/17/15 31.5 6.75 7.85
DO 150117C00033000 C 01/17/15 33.0 5.45 6.65
DO 150117C00034000 C 01/17/15 34.0 4.60 5.75
DO 150117C00035500 C 01/17/15 35.5 3.70 4.60
DO 150117C00036500 C 01/17/15 36.5 3.00 3.55
DO 150117C00038000 C 01/17/15 38.0 2.14 2.76
DO 150117C00039000 C 01/17/15 39.0 1.65 2.18
DO 150117C00040500 C 01/17/15 40.5 1.23 1.65
DO 150117C00041500 C 01/17/15 41.5 0.62 1.30
DO 150117C00043000 C 01/17/15 43.0 0.55 0.92
DO 150117C00044000 C 01/17/15 44.0 0.45 0.60
DO 150117C00045500 C 01/17/15 45.5 0.10 0.68
DO 150117C00047000 C 01/17/15 47.0 0.05 0.50
DO 150117C00049000 C 01/17/15 49.0 0.00 0.50
DO 150117C00050500 C 01/17/15 50.5 0.00 0.19
DO 150117C00051500 C 01/17/15 51.5 0.00 0.17
DO 150117C00052750 C 01/17/15 52.8 0.00 0.17
DO 150117C00054000 C 01/17/15 54.0 0.00 0.30
DO 150117C00055500 C 01/17/15 55.5 0.00 0.29
DO 150117C00056500 C 01/17/15 56.5 0.00 0.22
DO 150117C00058000 C 01/17/15 58.0 0.00 0.13
DO 150117C00059000 C 01/17/15 59.0 0.00 0.17
DO 150117C00060500 C 01/17/15 60.5 0.00 0.14
DO 150117C00061500 C 01/17/15 61.5 0.00 0.17
DO 150117C00063000 C 01/17/15 63.0 0.00 0.16
DO 150117C00064000 C 01/17/15 64.0 0.00 0.14
DO 150117C00065500 C 01/17/15 65.5 0.00 0.15
DO 150117C00066500 C 01/17/15 66.5 0.00 0.12
DO 150117C00068000 C 01/17/15 68.0 0.00 0.13
DO 150117C00069000 C 01/17/15 69.0 0.00 0.09
DO 150117C00070500 C 01/17/15 70.5 0.00 0.14
DO 150117C00071500 C 01/17/15 71.5 0.00 0.14
DO 150117C00073000 C 01/17/15 73.0 0.00 0.13
DO 150117C00074000 C 01/17/15 74.0 0.00 0.11
DO 150117C00075500 C 01/17/15 75.5 0.00 0.08
DO 150117C00076500 C 01/17/15 76.5 0.00 0.09
DO 150117C00079000 C 01/17/15 79.0 0.00 0.08
DO 150117C00080500 C 01/17/15 80.5 0.00 0.09
DO 150117C00082000 C 01/17/15 82.0 0.00 0.10
DO 150117C00084000 C 01/17/15 84.0 0.00 0.08
DO 150117C00085500 C 01/17/15 85.5 0.00 0.08
DO 150117C00087000 C 01/17/15 87.0 0.00 0.08
DO 150117C00089000 C 01/17/15 89.0 0.00 0.07
DO 150117C00090500 C 01/17/15 90.5 0.00 0.06
DO 150117C00094000 C 01/17/15 94.0 0.00 0.05
DO 150117C00095500 C 01/17/15 95.5 0.00 0.05
DO 150117C00099000 C 01/17/15 99.0 0.00 0.05
DO 150117C00100500 C 01/17/15 100.5 0.00 0.04
DO 150117C00104000 C 01/17/15 104.0 0.00 0.04
DO 150117P00015000 P 01/17/15 15.0 0.00 0.50
DO 150117P00020000 P 01/17/15 20.0 0.05 0.30
DO 150117P00022500 P 01/17/15 22.5 0.18 0.55
DO 150117P00024250 P 01/17/15 24.3 0.39 0.64
DO 150117P00026750 P 01/17/15 26.8 0.55 0.83
DO 150117P00027750 P 01/17/15 27.8 0.51 0.92
DO 150117P00029000 P 01/17/15 29.0 0.70 0.97
DO 150117P00030500 P 01/17/15 30.5 0.87 1.20
DO 150117P00031500 P 01/17/15 31.5 1.01 1.35
DO 150117P00033000 P 01/17/15 33.0 1.30 1.65
DO 150117P00034000 P 01/17/15 34.0 1.56 2.25
DO 150117P00035500 P 01/17/15 35.5 2.01 2.67
DO 150117P00036500 P 01/17/15 36.5 2.50 2.88
DO 150117P00038000 P 01/17/15 38.0 3.40 3.75
DO 150117P00039000 P 01/17/15 39.0 3.95 4.30
DO 150117P00040500 P 01/17/15 40.5 4.60 5.25
DO 150117P00041500 P 01/17/15 41.5 5.15 6.30
DO 150117P00043000 P 01/17/15 43.0 6.25 7.30
DO 150117P00044000 P 01/17/15 44.0 7.05 8.15
DO 150117P00045500 P 01/17/15 45.5 8.35 9.55
DO 150117P00047000 P 01/17/15 47.0 9.70 10.90
DO 150117P00049000 P 01/17/15 49.0 11.60 13.10
DO 150117P00050500 P 01/17/15 50.5 13.05 14.35
DO 150117P00051500 P 01/17/15 51.5 14.00 15.30
DO 150117P00052750 P 01/17/15 52.8 15.85 16.55
DO 150117P00054000 P 01/17/15 54.0 16.30 17.80
DO 150117P00055500 P 01/17/15 55.5 18.00 20.00
DO 150117P00056500 P 01/17/15 56.5 19.00 20.35
DO 150117P00058000 P 01/17/15 58.0 20.40 21.80
DO 150117P00059000 P 01/17/15 59.0 21.40 22.80
DO 150117P00060500 P 01/17/15 60.5 22.90 24.35
DO 150117P00061500 P 01/17/15 61.5 23.90 25.35
DO 150117P00063000 P 01/17/15 63.0 25.45 26.80
DO 150117P00064000 P 01/17/15 64.0 26.40 27.85
DO 150117P00065500 P 01/17/15 65.5 27.90 29.30
DO 150117P00066500 P 01/17/15 66.5 28.85 30.35
DO 150117P00068000 P 01/17/15 68.0 30.40 31.85
DO 150117P00069000 P 01/17/15 69.0 31.05 32.85
DO 150117P00070500 P 01/17/15 70.5 32.75 34.35
DO 150117P00071500 P 01/17/15 71.5 33.90 35.35
DO 150117P00073000 P 01/17/15 73.0 35.30 36.85
DO 150117P00074000 P 01/17/15 74.0 36.05 37.85
DO 150117P00075500 P 01/17/15 75.5 37.90 39.35
DO 150117P00076500 P 01/17/15 76.5 38.95 40.40
DO 150117P00079000 P 01/17/15 79.0 42.05 42.80
DO 150117P00080500 P 01/17/15 80.5 42.55 44.35
DO 150117P00082000 P 01/17/15 82.0 44.05 46.40
DO 150117P00084000 P 01/17/15 84.0 46.05 48.40
DO 150117P00085500 P 01/17/15 85.5 47.10 50.00
DO 150117P00087000 P 01/17/15 87.0 49.05 51.40
DO 150117P00089000 P 01/17/15 89.0 51.05 53.40
DO 150117P00090500 P 01/17/15 90.5 52.10 55.00
DO 150117P00094000 P 01/17/15 94.0 56.05 58.40
DO 150117P00095500 P 01/17/15 95.5 57.10 60.00
DO 150117P00099000 P 01/17/15 99.0 61.05 63.40
DO 150117P00100500 P 01/17/15 100.5 62.10 65.00
DO 150117P00104000 P 01/17/15 104.0 66.05 68.40
DO 150320C00015000 C 03/20/15 15.0 21.65 25.80
DO 150320C00017500 C 03/20/15 17.5 19.25 23.30
DO 150320C00019250 C 03/20/15 19.3 17.50 21.55
DO 150320C00021750 C 03/20/15 21.8 15.00 19.05
DO 150320C00024250 C 03/20/15 24.3 12.55 16.55
DO 150320C00026750 C 03/20/15 26.8 11.05 12.85
DO 150320C00028500 C 03/20/15 28.5 8.90 11.50
DO 150320C00030000 C 03/20/15 30.0 7.70 10.00
DO 150320C00031000 C 03/20/15 31.0 7.10 9.05
DO 150320C00032500 C 03/20/15 32.5 6.15 7.30
DO 150320C00033500 C 03/20/15 33.5 5.35 6.45
DO 150320C00035000 C 03/20/15 35.0 4.45 5.40
DO 150320C00036000 C 03/20/15 36.0 3.70 4.85
DO 150320C00037500 C 03/20/15 37.5 2.44 4.05
DO 150320C00038500 C 03/20/15 38.5 2.30 3.30
DO 150320C00040000 C 03/20/15 40.0 2.05 2.80
DO 150320C00041000 C 03/20/15 41.0 1.78 2.30
DO 150320C00042500 C 03/20/15 42.5 0.90 2.47
DO 150320C00043500 C 03/20/15 43.5 0.67 1.80
DO 150320C00045000 C 03/20/15 45.0 0.85 2.50
DO 150320C00046000 C 03/20/15 46.0 0.63 1.10
DO 150320C00047500 C 03/20/15 47.5 0.50 1.08
DO 150320C00048500 C 03/20/15 48.5 0.20 0.93
DO 150320C00050000 C 03/20/15 50.0 0.20 0.70
DO 150320C00051000 C 03/20/15 51.0 0.00 0.74
DO 150320C00053500 C 03/20/15 53.5 0.00 0.57
DO 150320C00056000 C 03/20/15 56.0 0.00 0.50
DO 150320C00058500 C 03/20/15 58.5 0.00 0.49
DO 150320C00063500 C 03/20/15 63.5 0.00 0.49
DO 150320C00068500 C 03/20/15 68.5 0.00 0.49
DO 150320C00073500 C 03/20/15 73.5 0.00 0.49
DO 150320P00015000 P 03/20/15 15.0 0.16 0.61
DO 150320P00017500 P 03/20/15 17.5 0.44 0.78
DO 150320P00019250 P 03/20/15 19.3 0.44 1.06
DO 150320P00021750 P 03/20/15 21.8 0.81 1.28
DO 150320P00024250 P 03/20/15 24.3 1.23 1.85
DO 150320P00026750 P 03/20/15 26.8 1.66 2.65
DO 150320P00028500 P 03/20/15 28.5 2.13 2.82
DO 150320P00030000 P 03/20/15 30.0 2.60 2.85
DO 150320P00031000 P 03/20/15 31.0 2.90 3.55
DO 150320P00032500 P 03/20/15 32.5 3.45 4.75
DO 150320P00033500 P 03/20/15 33.5 3.85 4.90
DO 150320P00035000 P 03/20/15 35.0 4.55 5.50
DO 150320P00036000 P 03/20/15 36.0 5.05 5.90
DO 150320P00037500 P 03/20/15 37.5 5.85 8.50
DO 150320P00038500 P 03/20/15 38.5 6.40 7.50
DO 150320P00040000 P 03/20/15 40.0 7.35 9.05
DO 150320P00041000 P 03/20/15 41.0 8.15 9.35
DO 150320P00042500 P 03/20/15 42.5 9.15 10.85
DO 150320P00043500 P 03/20/15 43.5 10.15 11.55
DO 150320P00045000 P 03/20/15 45.0 11.40 12.80
DO 150320P00046000 P 03/20/15 46.0 11.90 13.65
DO 150320P00047500 P 03/20/15 47.5 13.05 15.35
DO 150320P00048500 P 03/20/15 48.5 13.85 16.20
DO 150320P00050000 P 03/20/15 50.0 15.50 17.40
DO 150320P00051000 P 03/20/15 51.0 16.55 18.25
DO 150320P00053500 P 03/20/15 53.5 19.20 21.40
DO 150320P00056000 P 03/20/15 56.0 21.60 23.70
DO 150320P00058500 P 03/20/15 58.5 23.95 26.15
DO 150320P00063500 P 03/20/15 63.5 28.00 30.40
DO 150320P00068500 P 03/20/15 68.5 33.00 35.40
DO 150320P00073500 P 03/20/15 73.5 38.15 40.40
DO 150619C00015000 C 06/19/15 15.0 21.60 25.80
DO 150619C00017500 C 06/19/15 17.5 19.10 23.30
DO 150619C00020000 C 06/19/15 20.0 16.65 20.80
DO 150619C00022500 C 06/19/15 22.5 14.25 18.30
DO 150619C00024250 C 06/19/15 24.3 12.50 16.55
DO 150619C00026750 C 06/19/15 26.8 10.60 14.05
DO 150619C00029250 C 06/19/15 29.3 8.50 11.40
DO 150619C00031750 C 06/19/15 31.8 6.90 8.55
DO 150619C00034250 C 06/19/15 34.3 5.00 6.35
DO 150619C00036750 C 06/19/15 36.8 4.05 5.00
DO 150619C00039250 C 06/19/15 39.3 2.75 3.95
DO 150619C00041750 C 06/19/15 41.8 1.25 3.05
DO 150619C00044250 C 06/19/15 44.3 1.00 2.30
DO 150619C00046750 C 06/19/15 46.8 0.79 2.50
DO 150619C00049250 C 06/19/15 49.3 0.35 1.50
DO 150619P00015000 P 06/19/15 15.0 0.00 1.57
DO 150619P00017500 P 06/19/15 17.5 0.30 1.25
DO 150619P00020000 P 06/19/15 20.0 0.60 1.70
DO 150619P00022500 P 06/19/15 22.5 0.70 2.55
DO 150619P00024250 P 06/19/15 24.3 1.46 3.00
DO 150619P00026750 P 06/19/15 26.8 2.22 3.45
DO 150619P00029250 P 06/19/15 29.3 3.75 5.55
DO 150619P00031750 P 06/19/15 31.8 4.35 6.65
DO 150619P00034250 P 06/19/15 34.3 5.65 8.15
DO 150619P00036750 P 06/19/15 36.8 6.75 9.65
DO 150619P00039250 P 06/19/15 39.3 8.60 11.20
DO 150619P00041750 P 06/19/15 41.8 9.80 12.95
DO 150619P00044250 P 06/19/15 44.3 12.30 14.30
DO 150619P00046750 P 06/19/15 46.8 14.60 16.65
DO 150619P00049250 P 06/19/15 49.3 16.50 18.80
DO 160115C00015000 C 01/15/16 15.0 21.55 25.85
DO 160115C00016750 C 01/15/16 16.8 19.75 24.15
DO 160115C00019250 C 01/15/16 19.3 17.30 21.60
DO 160115C00021750 C 01/15/16 21.8 14.85 19.15
DO 160115C00022750 C 01/15/16 22.8 13.85 17.80
DO 160115C00024250 C 01/15/16 24.3 12.30 16.65
DO 160115C00026000 C 01/15/16 26.0 10.70 14.85
DO 160115C00027750 C 01/15/16 27.8 9.55 13.15
DO 160115C00029250 C 01/15/16 29.3 9.00 12.20
DO 160115C00031000 C 01/15/16 31.0 7.80 9.40
DO 160115C00032000 C 01/15/16 32.0 7.20 8.70
DO 160115C00033500 C 01/15/16 33.5 6.30 8.55
DO 160115C00035000 C 01/15/16 35.0 5.75 6.80
DO 160115C00036000 C 01/15/16 36.0 5.15 6.50
DO 160115C00037000 C 01/15/16 37.0 4.95 6.85
DO 160115C00038500 C 01/15/16 38.5 4.25 6.10
DO 160115C00040000 C 01/15/16 40.0 3.60 6.00
DO 160115C00041000 C 01/15/16 41.0 3.30 5.30
DO 160115C00042000 C 01/15/16 42.0 2.81 4.50
DO 160115C00043500 C 01/15/16 43.5 2.60 5.25
DO 160115C00044500 C 01/15/16 44.5 2.22 4.90
DO 160115C00046000 C 01/15/16 46.0 2.05 4.25
DO 160115C00047000 C 01/15/16 47.0 1.78 4.35
DO 160115C00048500 C 01/15/16 48.5 1.55 2.98
DO 160115C00049500 C 01/15/16 49.5 1.53 4.15
DO 160115C00051000 C 01/15/16 51.0 1.31 3.85
DO 160115C00052000 C 01/15/16 52.0 1.18 3.65
DO 160115C00053500 C 01/15/16 53.5 1.00 3.40
DO 160115C00054500 C 01/15/16 54.5 0.89 2.01
DO 160115C00056000 C 01/15/16 56.0 0.75 3.00
DO 160115C00057000 C 01/15/16 57.0 0.70 1.55
DO 160115C00058500 C 01/15/16 58.5 0.52 1.25
DO 160115C00059500 C 01/15/16 59.5 0.57 2.48
DO 160115C00062000 C 01/15/16 62.0 0.28 2.24
DO 160115C00063500 C 01/15/16 63.5 0.19 2.02
DO 160115C00064500 C 01/15/16 64.5 0.25 1.94
DO 160115C00067000 C 01/15/16 67.0 0.10 1.74
DO 160115C00068500 C 01/15/16 68.5 0.10 1.62
DO 160115C00072000 C 01/15/16 72.0 0.00 1.40
DO 160115C00073500 C 01/15/16 73.5 0.00 1.32
DO 160115C00077000 C 01/15/16 77.0 0.00 1.00
DO 160115C00082000 C 01/15/16 82.0 0.00 0.94
DO 160115C00087000 C 01/15/16 87.0 0.00 0.83
DO 160115P00015000 P 01/15/16 15.0 0.73 2.50
DO 160115P00016750 P 01/15/16 16.8 1.04 2.04
DO 160115P00019250 P 01/15/16 19.3 1.64 2.63
DO 160115P00021750 P 01/15/16 21.8 2.15 3.55
DO 160115P00022750 P 01/15/16 22.8 2.35 3.75
DO 160115P00024250 P 01/15/16 24.3 2.85 4.30
DO 160115P00026000 P 01/15/16 26.0 4.05 5.00
DO 160115P00027750 P 01/15/16 27.8 4.60 5.55
DO 160115P00029250 P 01/15/16 29.3 4.85 6.35
DO 160115P00031000 P 01/15/16 31.0 6.15 6.80
DO 160115P00032000 P 01/15/16 32.0 6.55 7.85
DO 160115P00033500 P 01/15/16 33.5 7.60 8.95
DO 160115P00035000 P 01/15/16 35.0 8.45 9.80
DO 160115P00036000 P 01/15/16 36.0 8.45 10.00
DO 160115P00037000 P 01/15/16 37.0 9.20 11.75
DO 160115P00038500 P 01/15/16 38.5 10.65 12.45
DO 160115P00040000 P 01/15/16 40.0 11.55 13.40
DO 160115P00041000 P 01/15/16 41.0 12.30 14.15
DO 160115P00042000 P 01/15/16 42.0 13.00 14.60
DO 160115P00043500 P 01/15/16 43.5 13.75 16.20
DO 160115P00044500 P 01/15/16 44.5 14.85 16.85
DO 160115P00046000 P 01/15/16 46.0 16.15 18.30
DO 160115P00047000 P 01/15/16 47.0 17.20 19.15
DO 160115P00048500 P 01/15/16 48.5 18.25 20.45
DO 160115P00049500 P 01/15/16 49.5 18.80 21.30
DO 160115P00051000 P 01/15/16 51.0 19.85 22.55
DO 160115P00052000 P 01/15/16 52.0 20.70 23.65
DO 160115P00053500 P 01/15/16 53.5 22.10 25.05
DO 160115P00054500 P 01/15/16 54.5 23.20 26.20
DO 160115P00056000 P 01/15/16 56.0 24.60 27.30
DO 160115P00057000 P 01/15/16 57.0 25.60 28.25
DO 160115P00058500 P 01/15/16 58.5 26.70 29.65
DO 160115P00059500 P 01/15/16 59.5 28.00 30.55
DO 160115P00062000 P 01/15/16 62.0 30.30 32.80
DO 160115P00063500 P 01/15/16 63.5 31.50 34.20
DO 160115P00064500 P 01/15/16 64.5 32.50 35.00
DO 160115P00067000 P 01/15/16 67.0 34.70 37.60
DO 160115P00068500 P 01/15/16 68.5 36.30 39.20
DO 160115P00072000 P 01/15/16 72.0 39.70 42.60
DO 160115P00073500 P 01/15/16 73.5 41.10 43.85
DO 160115P00077000 P 01/15/16 77.0 44.50 47.40
DO 160115P00082000 P 01/15/16 82.0 49.30 52.35
DO 160115P00087000 P 01/15/16 87.0 54.30 57.25
DO 170120C00015000 C 01/20/17 15.0 21.70 25.80
DO 170120C00017500 C 01/20/17 17.5 19.20 23.40
DO 170120C00020000 C 01/20/17 20.0 16.70 20.85
DO 170120C00022500 C 01/20/17 22.5 14.20 18.40
DO 170120C00025000 C 01/20/17 25.0 12.30 15.85
DO 170120C00027500 C 01/20/17 27.5 10.10 13.80
DO 170120C00030000 C 01/20/17 30.0 8.40 11.45
DO 170120C00032500 C 01/20/17 32.5 6.50 10.50
DO 170120C00035000 C 01/20/17 35.0 5.20 9.10
DO 170120C00037500 C 01/20/17 37.5 3.90 8.20
DO 170120C00040000 C 01/20/17 40.0 4.10 7.20
DO 170120C00042500 C 01/20/17 42.5 2.45 6.40
DO 170120C00045000 C 01/20/17 45.0 2.92 5.80
DO 170120C00047500 C 01/20/17 47.5 2.50 5.40
DO 170120C00050000 C 01/20/17 50.0 2.05 4.00
DO 170120P00015000 P 01/20/17 15.0 1.45 3.55
DO 170120P00017500 P 01/20/17 17.5 1.70 3.55
DO 170120P00020000 P 01/20/17 20.0 2.65 4.15
DO 170120P00022500 P 01/20/17 22.5 3.45 5.60
DO 170120P00025000 P 01/20/17 25.0 3.35 6.30
DO 170120P00027500 P 01/20/17 27.5 4.20 7.70
DO 170120P00030000 P 01/20/17 30.0 5.80 9.80
DO 170120P00032500 P 01/20/17 32.5 7.20 11.40
DO 170120P00035000 P 01/20/17 35.0 8.80 12.80
DO 170120P00037500 P 01/20/17 37.5 10.30 14.45
DO 170120P00040000 P 01/20/17 40.0 12.10 16.15
DO 170120P00042500 P 01/20/17 42.5 14.20 17.65
DO 170120P00045000 P 01/20/17 45.0 16.25 19.60
DO 170120P00047500 P 01/20/17 47.5 18.10 22.10
DO 170120P00050000 P 01/20/17 50.0 20.30 24.25

OPRA data is delayed 15 minutes.