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 (2015-02-06)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150320C00015000 C 03/20/15 15.0 14.00 15.90
DO 150320C00017500 C 03/20/15 17.5 11.45 13.75
DO 150320C00019250 C 03/20/15 19.3 9.70 12.00
DO 150320C00021750 C 03/20/15 21.8 7.20 9.15
DO 150320C00024250 C 03/20/15 24.3 4.60 6.70
DO 150320C00026750 C 03/20/15 26.8 3.80 4.25
DO 150320C00028500 C 03/20/15 28.5 2.50 2.85
DO 150320C00030000 C 03/20/15 30.0 1.51 1.75
DO 150320C00031000 C 03/20/15 31.0 0.97 1.15
DO 150320C00032500 C 03/20/15 32.5 0.45 0.60
DO 150320C00033500 C 03/20/15 33.5 0.18 0.35
DO 150320C00035000 C 03/20/15 35.0 0.05 0.25
DO 150320C00036000 C 03/20/15 36.0 0.00 0.33
DO 150320C00037500 C 03/20/15 37.5 0.00 0.24
DO 150320C00038500 C 03/20/15 38.5 0.00 0.18
DO 150320C00040000 C 03/20/15 40.0 0.00 0.05
DO 150320C00041000 C 03/20/15 41.0 0.00 0.05
DO 150320C00042500 C 03/20/15 42.5 0.00 0.10
DO 150320C00043500 C 03/20/15 43.5 0.00 0.09
DO 150320C00045000 C 03/20/15 45.0 0.00 0.05
DO 150320C00046000 C 03/20/15 46.0 0.00 0.08
DO 150320C00047500 C 03/20/15 47.5 0.00 0.05
DO 150320C00048500 C 03/20/15 48.5 0.00 0.06
DO 150320C00050000 C 03/20/15 50.0 0.00 0.04
DO 150320C00051000 C 03/20/15 51.0 0.00 0.04
DO 150320C00053500 C 03/20/15 53.5 0.00 0.04
DO 150320C00056000 C 03/20/15 56.0 0.00 0.04
DO 150320C00058500 C 03/20/15 58.5 0.00 0.04
DO 150320C00063500 C 03/20/15 63.5 0.00 0.04
DO 150320C00068500 C 03/20/15 68.5 0.00 0.04
DO 150320C00073500 C 03/20/15 73.5 0.00 0.04
DO 150320P00015000 P 03/20/15 15.0 0.00 0.04
DO 150320P00017500 P 03/20/15 17.5 0.00 0.18
DO 150320P00019250 P 03/20/15 19.3 0.00 0.21
DO 150320P00021750 P 03/20/15 21.8 0.03 0.20
DO 150320P00024250 P 03/20/15 24.3 0.10 0.35
DO 150320P00026750 P 03/20/15 26.8 0.25 0.41
DO 150320P00028500 P 03/20/15 28.5 0.65 0.76
DO 150320P00030000 P 03/20/15 30.0 1.10 1.30
DO 150320P00031000 P 03/20/15 31.0 1.50 1.79
DO 150320P00032500 P 03/20/15 32.5 2.48 3.10
DO 150320P00033500 P 03/20/15 33.5 3.05 4.95
DO 150320P00035000 P 03/20/15 35.0 4.45 6.40
DO 150320P00036000 P 03/20/15 36.0 5.30 7.35
DO 150320P00037500 P 03/20/15 37.5 6.85 8.80
DO 150320P00038500 P 03/20/15 38.5 7.75 9.80
DO 150320P00040000 P 03/20/15 40.0 9.35 11.30
DO 150320P00041000 P 03/20/15 41.0 10.30 11.65
DO 150320P00042500 P 03/20/15 42.5 11.80 13.20
DO 150320P00043500 P 03/20/15 43.5 12.85 14.25
DO 150320P00045000 P 03/20/15 45.0 14.10 15.80
DO 150320P00046000 P 03/20/15 46.0 15.10 16.80
DO 150320P00047500 P 03/20/15 47.5 16.60 18.30
DO 150320P00048500 P 03/20/15 48.5 17.60 19.30
DO 150320P00050000 P 03/20/15 50.0 19.10 20.80
DO 150320P00051000 P 03/20/15 51.0 20.05 21.80
DO 150320P00053500 P 03/20/15 53.5 22.40 24.75
DO 150320P00056000 P 03/20/15 56.0 24.90 27.25
DO 150320P00058500 P 03/20/15 58.5 27.40 29.30
DO 150320P00063500 P 03/20/15 63.5 32.40 34.30
DO 150320P00068500 P 03/20/15 68.5 37.30 39.30
DO 150320P00073500 P 03/20/15 73.5 42.30 44.90
DO 150417C00022500 C 04/17/15 22.5 6.55 8.40
DO 150417C00025000 C 04/17/15 25.0 4.75 6.05
DO 150417C00027500 C 04/17/15 27.5 3.55 3.85
DO 150417C00030000 C 04/17/15 30.0 1.86 2.20
DO 150417C00032500 C 04/17/15 32.5 0.82 1.05
DO 150417C00035000 C 04/17/15 35.0 0.19 0.55
DO 150417C00037500 C 04/17/15 37.5 0.02 0.29
DO 150417C00040000 C 04/17/15 40.0 0.00 0.37
DO 150417C00042500 C 04/17/15 42.5 0.00 0.24
DO 150417C00045000 C 04/17/15 45.0 0.00 0.18
DO 150417C00047500 C 04/17/15 47.5 0.00 0.14
DO 150417P00022500 P 04/17/15 22.5 0.15 0.51
DO 150417P00025000 P 04/17/15 25.0 0.46 0.58
DO 150417P00027500 P 04/17/15 27.5 0.95 1.25
DO 150417P00030000 P 04/17/15 30.0 1.80 2.12
DO 150417P00032500 P 04/17/15 32.5 3.20 3.70
DO 150417P00035000 P 04/17/15 35.0 5.05 6.95
DO 150417P00037500 P 04/17/15 37.5 7.30 9.25
DO 150417P00040000 P 04/17/15 40.0 9.70 11.70
DO 150417P00042500 P 04/17/15 42.5 12.05 14.25
DO 150417P00045000 P 04/17/15 45.0 14.55 16.70
DO 150417P00047500 P 04/17/15 47.5 17.05 19.25
DO 150619C00015000 C 06/19/15 15.0 15.40 15.90
DO 150619C00017500 C 06/19/15 17.5 11.45 13.65
DO 150619C00020000 C 06/19/15 20.0 10.45 10.95
DO 150619C00022500 C 06/19/15 22.5 7.95 8.60
DO 150619C00024250 C 06/19/15 24.3 6.45 7.05
DO 150619C00026750 C 06/19/15 26.8 4.10 5.25
DO 150619C00029250 C 06/19/15 29.3 2.97 3.45
DO 150619C00031750 C 06/19/15 31.8 1.99 2.27
DO 150619C00034250 C 06/19/15 34.3 0.84 1.35
DO 150619C00036750 C 06/19/15 36.8 0.49 0.90
DO 150619C00039250 C 06/19/15 39.3 0.24 0.44
DO 150619C00041750 C 06/19/15 41.8 0.22 0.50
DO 150619C00044250 C 06/19/15 44.3 0.10 0.47
DO 150619C00046750 C 06/19/15 46.8 0.00 0.46
DO 150619C00049250 C 06/19/15 49.3 0.00 0.41
DO 150619P00015000 P 06/19/15 15.0 0.12 0.50
DO 150619P00017500 P 06/19/15 17.5 0.33 0.52
DO 150619P00020000 P 06/19/15 20.0 0.48 0.72
DO 150619P00022500 P 06/19/15 22.5 0.63 1.16
DO 150619P00024250 P 06/19/15 24.3 1.10 1.34
DO 150619P00026750 P 06/19/15 26.8 1.90 2.12
DO 150619P00029250 P 06/19/15 29.3 2.80 3.20
DO 150619P00031750 P 06/19/15 31.8 4.25 4.60
DO 150619P00034250 P 06/19/15 34.3 5.90 7.25
DO 150619P00036750 P 06/19/15 36.8 7.85 9.70
DO 150619P00039250 P 06/19/15 39.3 10.05 12.10
DO 150619P00041750 P 06/19/15 41.8 12.40 14.40
DO 150619P00044250 P 06/19/15 44.3 14.40 16.85
DO 150619P00046750 P 06/19/15 46.8 17.25 19.25
DO 150619P00049250 P 06/19/15 49.3 19.65 21.85
DO 150918C00017500 C 09/18/15 17.5 12.85 13.70
DO 150918C00020000 C 09/18/15 20.0 10.40 11.00
DO 150918C00022500 C 09/18/15 22.5 6.65 8.55
DO 150918C00025000 C 09/18/15 25.0 5.30 6.60
DO 150918C00027500 C 09/18/15 27.5 3.60 4.95
DO 150918C00030000 C 09/18/15 30.0 2.95 3.65
DO 150918C00032500 C 09/18/15 32.5 1.60 2.80
DO 150918C00035000 C 09/18/15 35.0 1.17 1.69
DO 150918C00037500 C 09/18/15 37.5 0.65 1.15
DO 150918C00040000 C 09/18/15 40.0 0.45 0.83
DO 150918C00042500 C 09/18/15 42.5 0.25 0.63
DO 150918C00045000 C 09/18/15 45.0 0.11 0.51
DO 150918C00047500 C 09/18/15 47.5 0.02 0.50
DO 150918P00017500 P 09/18/15 17.5 0.43 0.84
DO 150918P00020000 P 09/18/15 20.0 0.91 1.33
DO 150918P00022500 P 09/18/15 22.5 1.52 1.90
DO 150918P00025000 P 09/18/15 25.0 2.30 2.78
DO 150918P00027500 P 09/18/15 27.5 3.30 4.30
DO 150918P00030000 P 09/18/15 30.0 4.55 5.25
DO 150918P00032500 P 09/18/15 32.5 6.10 6.80
DO 150918P00035000 P 09/18/15 35.0 7.85 9.45
DO 150918P00037500 P 09/18/15 37.5 9.70 10.60
DO 150918P00040000 P 09/18/15 40.0 12.00 12.80
DO 150918P00042500 P 09/18/15 42.5 14.20 16.30
DO 150918P00045000 P 09/18/15 45.0 16.60 18.70
DO 150918P00047500 P 09/18/15 47.5 18.95 21.15
DO 160115C00015000 C 01/15/16 15.0 13.30 16.60
DO 160115C00016750 C 01/15/16 16.8 13.60 14.95
DO 160115C00019250 C 01/15/16 19.3 9.70 12.40
DO 160115C00021750 C 01/15/16 21.8 7.50 9.85
DO 160115C00022750 C 01/15/16 22.8 6.65 8.95
DO 160115C00024250 C 01/15/16 24.3 5.70 7.75
DO 160115C00026000 C 01/15/16 26.0 5.80 6.30
DO 160115C00027750 C 01/15/16 27.8 4.75 5.85
DO 160115C00029250 C 01/15/16 29.3 3.95 5.20
DO 160115C00031000 C 01/15/16 31.0 2.81 4.40
DO 160115C00032000 C 01/15/16 32.0 2.32 3.60
DO 160115C00033500 C 01/15/16 33.5 1.86 3.55
DO 160115C00035000 C 01/15/16 35.0 1.50 2.70
DO 160115C00036000 C 01/15/16 36.0 1.44 2.48
DO 160115C00037000 C 01/15/16 37.0 1.11 2.46
DO 160115C00038500 C 01/15/16 38.5 0.83 1.92
DO 160115C00040000 C 01/15/16 40.0 0.66 1.51
DO 160115C00041000 C 01/15/16 41.0 0.53 1.26
DO 160115C00042000 C 01/15/16 42.0 0.45 1.14
DO 160115C00043500 C 01/15/16 43.5 0.30 1.03
DO 160115C00044500 C 01/15/16 44.5 0.16 1.00
DO 160115C00046000 C 01/15/16 46.0 0.11 1.00
DO 160115C00047000 C 01/15/16 47.0 0.26 1.00
DO 160115C00048500 C 01/15/16 48.5 0.07 1.00
DO 160115C00049500 C 01/15/16 49.5 0.05 0.97
DO 160115C00051000 C 01/15/16 51.0 0.00 0.90
DO 160115C00052000 C 01/15/16 52.0 0.00 0.76
DO 160115C00053500 C 01/15/16 53.5 0.00 0.66
DO 160115C00054500 C 01/15/16 54.5 0.00 0.63
DO 160115C00056000 C 01/15/16 56.0 0.00 0.52
DO 160115C00057000 C 01/15/16 57.0 0.00 0.50
DO 160115C00058500 C 01/15/16 58.5 0.10 0.15
DO 160115C00059500 C 01/15/16 59.5 0.00 0.38
DO 160115C00062000 C 01/15/16 62.0 0.00 0.32
DO 160115C00063500 C 01/15/16 63.5 0.00 0.31
DO 160115C00064500 C 01/15/16 64.5 0.00 0.25
DO 160115C00067000 C 01/15/16 67.0 0.00 0.23
DO 160115C00068500 C 01/15/16 68.5 0.00 0.19
DO 160115C00072000 C 01/15/16 72.0 0.00 0.17
DO 160115C00073500 C 01/15/16 73.5 0.00 0.16
DO 160115C00077000 C 01/15/16 77.0 0.00 0.14
DO 160115C00082000 C 01/15/16 82.0 0.00 0.10
DO 160115C00087000 C 01/15/16 87.0 0.00 0.08
DO 160115P00015000 P 01/15/16 15.0 0.29 0.90
DO 160115P00016750 P 01/15/16 16.8 0.56 1.39
DO 160115P00019250 P 01/15/16 19.3 0.97 1.70
DO 160115P00021750 P 01/15/16 21.8 1.76 2.72
DO 160115P00022750 P 01/15/16 22.8 2.00 3.20
DO 160115P00024250 P 01/15/16 24.3 2.45 3.70
DO 160115P00026000 P 01/15/16 26.0 3.30 4.40
DO 160115P00027750 P 01/15/16 27.8 4.25 5.75
DO 160115P00029250 P 01/15/16 29.3 5.05 6.65
DO 160115P00031000 P 01/15/16 31.0 6.10 7.05
DO 160115P00032000 P 01/15/16 32.0 6.80 8.65
DO 160115P00033500 P 01/15/16 33.5 7.95 9.80
DO 160115P00035000 P 01/15/16 35.0 9.10 10.30
DO 160115P00036000 P 01/15/16 36.0 9.90 10.55
DO 160115P00037000 P 01/15/16 37.0 10.50 12.60
DO 160115P00038500 P 01/15/16 38.5 11.50 12.55
DO 160115P00040000 P 01/15/16 40.0 12.85 14.00
DO 160115P00041000 P 01/15/16 41.0 13.60 14.85
DO 160115P00042000 P 01/15/16 42.0 14.50 15.80
DO 160115P00043500 P 01/15/16 43.5 15.90 17.55
DO 160115P00044500 P 01/15/16 44.5 16.75 18.55
DO 160115P00046000 P 01/15/16 46.0 18.25 20.05
DO 160115P00047000 P 01/15/16 47.0 19.35 21.05
DO 160115P00048500 P 01/15/16 48.5 20.10 23.20
DO 160115P00049500 P 01/15/16 49.5 21.20 24.10
DO 160115P00051000 P 01/15/16 51.0 22.65 25.60
DO 160115P00052000 P 01/15/16 52.0 23.60 26.55
DO 160115P00053500 P 01/15/16 53.5 25.05 28.00
DO 160115P00054500 P 01/15/16 54.5 26.05 29.00
DO 160115P00056000 P 01/15/16 56.0 27.50 30.40
DO 160115P00057000 P 01/15/16 57.0 28.50 31.40
DO 160115P00058500 P 01/15/16 58.5 30.05 32.80
DO 160115P00059500 P 01/15/16 59.5 31.00 33.90
DO 160115P00062000 P 01/15/16 62.0 33.45 36.40
DO 160115P00063500 P 01/15/16 63.5 34.85 37.90
DO 160115P00064500 P 01/15/16 64.5 35.80 38.80
DO 160115P00067000 P 01/15/16 67.0 38.45 41.20
DO 160115P00068500 P 01/15/16 68.5 39.90 42.60
DO 160115P00072000 P 01/15/16 72.0 43.25 46.20
DO 160115P00073500 P 01/15/16 73.5 44.90 47.60
DO 160115P00077000 P 01/15/16 77.0 48.30 51.00
DO 160115P00082000 P 01/15/16 82.0 53.30 56.50
DO 160115P00087000 P 01/15/16 87.0 58.15 61.20
DO 170120C00015000 C 01/20/17 15.0 13.50 16.60
DO 170120C00017500 C 01/20/17 17.5 12.85 14.20
DO 170120C00020000 C 01/20/17 20.0 9.30 11.60
DO 170120C00022500 C 01/20/17 22.5 7.25 10.80
DO 170120C00025000 C 01/20/17 25.0 5.90 8.50
DO 170120C00027500 C 01/20/17 27.5 4.50 7.20
DO 170120C00030000 C 01/20/17 30.0 4.25 6.00
DO 170120C00032500 C 01/20/17 32.5 2.76 5.05
DO 170120C00035000 C 01/20/17 35.0 2.80 4.25
DO 170120C00037500 C 01/20/17 37.5 1.71 3.60
DO 170120C00040000 C 01/20/17 40.0 1.40 2.76
DO 170120C00042500 C 01/20/17 42.5 1.04 2.32
DO 170120C00045000 C 01/20/17 45.0 0.80 1.76
DO 170120C00047500 C 01/20/17 47.5 0.60 1.53
DO 170120C00050000 C 01/20/17 50.0 0.45 1.34
DO 170120P00015000 P 01/20/17 15.0 1.37 2.38
DO 170120P00017500 P 01/20/17 17.5 2.08 3.15
DO 170120P00020000 P 01/20/17 20.0 2.70 4.05
DO 170120P00022500 P 01/20/17 22.5 3.70 5.60
DO 170120P00025000 P 01/20/17 25.0 4.85 6.85
DO 170120P00027500 P 01/20/17 27.5 6.10 8.10
DO 170120P00030000 P 01/20/17 30.0 7.75 9.80
DO 170120P00032500 P 01/20/17 32.5 9.45 11.65
DO 170120P00035000 P 01/20/17 35.0 11.10 13.95
DO 170120P00037500 P 01/20/17 37.5 13.10 15.80
DO 170120P00040000 P 01/20/17 40.0 15.00 17.80
DO 170120P00042500 P 01/20/17 42.5 16.95 20.00
DO 170120P00045000 P 01/20/17 45.0 19.10 22.30
DO 170120P00047500 P 01/20/17 47.5 21.10 24.50
DO 170120P00050000 P 01/20/17 50.0 23.75 26.40

OPRA data is delayed 15 minutes.