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 (2015-05-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150717C00017500 C 07/17/15 17.5 7.85 8.55
DO 150717C00020000 C 07/17/15 20.0 5.35 6.05
DO 150717C00022500 C 07/17/15 22.5 2.86 3.60
DO 150717C00025000 C 07/17/15 25.0 0.99 1.15
DO 150717C00027500 C 07/17/15 27.5 0.14 0.26
DO 150717C00030000 C 07/17/15 30.0 0.00 0.13
DO 150717C00032500 C 07/17/15 32.5 0.00 0.06
DO 150717C00035000 C 07/17/15 35.0 0.00 0.04
DO 150717C00037500 C 07/17/15 37.5 0.00 0.04
DO 150717C00040000 C 07/17/15 40.0 0.00 0.04
DO 150717C00042500 C 07/17/15 42.5 0.00 0.04
DO 150717C00045000 C 07/17/15 45.0 0.00 0.04
DO 150717C00047500 C 07/17/15 47.5 0.00 0.04
DO 150717C00050000 C 07/17/15 50.0 0.00 0.04
DO 150717P00017500 P 07/17/15 17.5 0.00 0.11
DO 150717P00020000 P 07/17/15 20.0 0.00 0.13
DO 150717P00022500 P 07/17/15 22.5 0.03 0.21
DO 150717P00025000 P 07/17/15 25.0 0.57 0.70
DO 150717P00027500 P 07/17/15 27.5 1.90 2.48
DO 150717P00030000 P 07/17/15 30.0 4.05 4.85
DO 150717P00032500 P 07/17/15 32.5 6.60 7.25
DO 150717P00035000 P 07/17/15 35.0 9.05 9.80
DO 150717P00037500 P 07/17/15 37.5 11.50 12.30
DO 150717P00040000 P 07/17/15 40.0 14.00 14.80
DO 150717P00042500 P 07/17/15 42.5 16.40 17.20
DO 150717P00045000 P 07/17/15 45.0 19.00 19.80
DO 150717P00047500 P 07/17/15 47.5 21.40 22.30
DO 150717P00050000 P 07/17/15 50.0 23.90 24.80
DO 150821C00015000 C 08/21/15 15.0 10.35 11.05
DO 150821C00017500 C 08/21/15 17.5 7.85 8.55
DO 150821C00020000 C 08/21/15 20.0 5.45 6.15
DO 150821C00022500 C 08/21/15 22.5 3.30 3.80
DO 150821C00025000 C 08/21/15 25.0 1.62 1.85
DO 150821C00027500 C 08/21/15 27.5 0.63 0.80
DO 150821C00030000 C 08/21/15 30.0 0.04 0.31
DO 150821C00032500 C 08/21/15 32.5 0.00 0.17
DO 150821C00035000 C 08/21/15 35.0 0.00 0.13
DO 150821C00037500 C 08/21/15 37.5 0.00 0.12
DO 150821C00040000 C 08/21/15 40.0 0.00 0.09
DO 150821P00015000 P 08/21/15 15.0 0.00 0.15
DO 150821P00017500 P 08/21/15 17.5 0.05 0.24
DO 150821P00020000 P 08/21/15 20.0 0.21 0.40
DO 150821P00022500 P 08/21/15 22.5 0.63 0.74
DO 150821P00025000 P 08/21/15 25.0 1.50 1.63
DO 150821P00027500 P 08/21/15 27.5 2.90 3.15
DO 150821P00030000 P 08/21/15 30.0 4.60 5.20
DO 150821P00032500 P 08/21/15 32.5 6.90 7.55
DO 150821P00035000 P 08/21/15 35.0 9.35 10.00
DO 150821P00037500 P 08/21/15 37.5 11.85 12.50
DO 150821P00040000 P 08/21/15 40.0 14.35 15.00
DO 150918C00017500 C 09/18/15 17.5 7.85 8.60
DO 150918C00020000 C 09/18/15 20.0 5.50 6.20
DO 150918C00022500 C 09/18/15 22.5 3.45 3.70
DO 150918C00025000 C 09/18/15 25.0 1.86 2.06
DO 150918C00027500 C 09/18/15 27.5 0.87 1.14
DO 150918C00030000 C 09/18/15 30.0 0.36 0.42
DO 150918C00032500 C 09/18/15 32.5 0.06 0.27
DO 150918C00035000 C 09/18/15 35.0 0.00 0.17
DO 150918C00037500 C 09/18/15 37.5 0.00 0.14
DO 150918C00040000 C 09/18/15 40.0 0.00 0.14
DO 150918C00042500 C 09/18/15 42.5 0.01 0.10
DO 150918C00045000 C 09/18/15 45.0 0.00 0.08
DO 150918C00047500 C 09/18/15 47.5 0.00 0.07
DO 150918P00017500 P 09/18/15 17.5 0.10 0.33
DO 150918P00020000 P 09/18/15 20.0 0.38 0.54
DO 150918P00022500 P 09/18/15 22.5 0.86 1.10
DO 150918P00025000 P 09/18/15 25.0 1.90 2.10
DO 150918P00027500 P 09/18/15 27.5 3.30 3.55
DO 150918P00030000 P 09/18/15 30.0 5.25 5.50
DO 150918P00032500 P 09/18/15 32.5 7.15 7.75
DO 150918P00035000 P 09/18/15 35.0 9.50 10.30
DO 150918P00037500 P 09/18/15 37.5 12.00 12.85
DO 150918P00040000 P 09/18/15 40.0 14.45 15.30
DO 150918P00042500 P 09/18/15 42.5 15.90 18.35
DO 150918P00045000 P 09/18/15 45.0 19.45 20.30
DO 150918P00047500 P 09/18/15 47.5 20.90 23.60
DO 151218C00017500 C 12/18/15 17.5 7.70 8.80
DO 151218C00020000 C 12/18/15 20.0 5.70 6.35
DO 151218C00022500 C 12/18/15 22.5 4.05 4.40
DO 151218C00025000 C 12/18/15 25.0 2.60 2.86
DO 151218C00027500 C 12/18/15 27.5 1.56 1.84
DO 151218C00030000 C 12/18/15 30.0 0.85 1.07
DO 151218C00032500 C 12/18/15 32.5 0.40 0.72
DO 151218C00035000 C 12/18/15 35.0 0.14 0.49
DO 151218C00037500 C 12/18/15 37.5 0.03 0.32
DO 151218C00040000 C 12/18/15 40.0 0.00 0.24
DO 151218C00042500 C 12/18/15 42.5 0.00 0.24
DO 151218C00045000 C 12/18/15 45.0 0.01 0.16
DO 151218P00017500 P 12/18/15 17.5 0.59 0.84
DO 151218P00020000 P 12/18/15 20.0 1.14 1.35
DO 151218P00022500 P 12/18/15 22.5 1.90 2.20
DO 151218P00025000 P 12/18/15 25.0 2.93 3.30
DO 151218P00027500 P 12/18/15 27.5 4.45 4.85
DO 151218P00030000 P 12/18/15 30.0 6.30 6.70
DO 151218P00032500 P 12/18/15 32.5 8.30 8.70
DO 151218P00035000 P 12/18/15 35.0 10.25 10.95
DO 151218P00037500 P 12/18/15 37.5 12.60 13.50
DO 151218P00040000 P 12/18/15 40.0 14.90 16.25
DO 151218P00042500 P 12/18/15 42.5 17.55 18.40
DO 151218P00045000 P 12/18/15 45.0 18.30 21.50
DO 160115C00015000 C 01/15/16 15.0 10.30 11.05
DO 160115C00016750 C 01/15/16 16.8 8.30 9.50
DO 160115C00019250 C 01/15/16 19.3 6.50 7.10
DO 160115C00021750 C 01/15/16 21.8 4.45 5.05
DO 160115C00022750 C 01/15/16 22.8 3.95 4.50
DO 160115C00024250 C 01/15/16 24.3 3.10 3.55
DO 160115C00026000 C 01/15/16 26.0 2.24 2.75
DO 160115C00027750 C 01/15/16 27.8 1.60 2.00
DO 160115C00029250 C 01/15/16 29.3 1.15 1.47
DO 160115C00031000 C 01/15/16 31.0 0.67 1.00
DO 160115C00032000 C 01/15/16 32.0 0.50 0.88
DO 160115C00033500 C 01/15/16 33.5 0.33 0.69
DO 160115C00035000 C 01/15/16 35.0 0.20 0.51
DO 160115C00036000 C 01/15/16 36.0 0.20 0.49
DO 160115C00037000 C 01/15/16 37.0 0.07 0.39
DO 160115C00038500 C 01/15/16 38.5 0.03 0.32
DO 160115C00040000 C 01/15/16 40.0 0.10 0.27
DO 160115C00041000 C 01/15/16 41.0 0.00 0.26
DO 160115C00042000 C 01/15/16 42.0 0.00 0.29
DO 160115C00043500 C 01/15/16 43.5 0.00 0.22
DO 160115C00044500 C 01/15/16 44.5 0.00 0.20
DO 160115C00046000 C 01/15/16 46.0 0.00 0.17
DO 160115C00047000 C 01/15/16 47.0 0.00 0.14
DO 160115C00048500 C 01/15/16 48.5 0.00 0.12
DO 160115C00049500 C 01/15/16 49.5 0.00 0.09
DO 160115C00051000 C 01/15/16 51.0 0.00 0.07
DO 160115C00052000 C 01/15/16 52.0 0.00 0.06
DO 160115C00053500 C 01/15/16 53.5 0.00 0.05
DO 160115C00054500 C 01/15/16 54.5 0.00 0.07
DO 160115C00056000 C 01/15/16 56.0 0.00 0.04
DO 160115C00057000 C 01/15/16 57.0 0.00 0.06
DO 160115C00058500 C 01/15/16 58.5 0.00 0.01
DO 160115C00059500 C 01/15/16 59.5 0.00 0.04
DO 160115C00062000 C 01/15/16 62.0 0.00 0.04
DO 160115C00063500 C 01/15/16 63.5 0.00 0.04
DO 160115C00064500 C 01/15/16 64.5 0.00 0.04
DO 160115C00067000 C 01/15/16 67.0 0.00 0.04
DO 160115C00068500 C 01/15/16 68.5 0.00 0.04
DO 160115C00072000 C 01/15/16 72.0 0.00 0.04
DO 160115C00073500 C 01/15/16 73.5 0.00 0.04
DO 160115C00077000 C 01/15/16 77.0 0.00 0.04
DO 160115C00082000 C 01/15/16 82.0 0.00 0.04
DO 160115C00087000 C 01/15/16 87.0 0.00 0.04
DO 160115P00015000 P 01/15/16 15.0 0.32 0.65
DO 160115P00016750 P 01/15/16 16.8 0.45 0.92
DO 160115P00019250 P 01/15/16 19.3 1.00 1.34
DO 160115P00021750 P 01/15/16 21.8 1.70 2.07
DO 160115P00022750 P 01/15/16 22.8 2.06 2.47
DO 160115P00024250 P 01/15/16 24.3 2.76 3.15
DO 160115P00026000 P 01/15/16 26.0 3.60 4.20
DO 160115P00027750 P 01/15/16 27.8 4.75 5.30
DO 160115P00029250 P 01/15/16 29.3 5.65 6.30
DO 160115P00031000 P 01/15/16 31.0 7.05 7.80
DO 160115P00032000 P 01/15/16 32.0 7.80 8.50
DO 160115P00033500 P 01/15/16 33.5 9.10 9.85
DO 160115P00035000 P 01/15/16 35.0 10.45 11.20
DO 160115P00036000 P 01/15/16 36.0 11.50 12.10
DO 160115P00037000 P 01/15/16 37.0 12.45 13.10
DO 160115P00038500 P 01/15/16 38.5 13.75 14.50
DO 160115P00040000 P 01/15/16 40.0 15.20 15.95
DO 160115P00041000 P 01/15/16 41.0 16.20 16.90
DO 160115P00042000 P 01/15/16 42.0 17.20 17.95
DO 160115P00043500 P 01/15/16 43.5 18.65 19.50
DO 160115P00044500 P 01/15/16 44.5 19.65 20.40
DO 160115P00046000 P 01/15/16 46.0 21.15 21.85
DO 160115P00047000 P 01/15/16 47.0 22.15 22.85
DO 160115P00048500 P 01/15/16 48.5 23.70 24.35
DO 160115P00049500 P 01/15/16 49.5 24.65 25.30
DO 160115P00051000 P 01/15/16 51.0 26.15 26.80
DO 160115P00052000 P 01/15/16 52.0 26.65 27.80
DO 160115P00053500 P 01/15/16 53.5 28.40 29.30
DO 160115P00054500 P 01/15/16 54.5 28.30 31.30
DO 160115P00056000 P 01/15/16 56.0 31.10 31.85
DO 160115P00057000 P 01/15/16 57.0 31.45 32.90
DO 160115P00058500 P 01/15/16 58.5 32.05 35.25
DO 160115P00059500 P 01/15/16 59.5 34.60 35.30
DO 160115P00062000 P 01/15/16 62.0 37.10 37.75
DO 160115P00063500 P 01/15/16 63.5 38.60 39.25
DO 160115P00064500 P 01/15/16 64.5 39.30 40.25
DO 160115P00067000 P 01/15/16 67.0 41.75 42.75
DO 160115P00068500 P 01/15/16 68.5 43.25 44.25
DO 160115P00072000 P 01/15/16 72.0 47.05 47.75
DO 160115P00073500 P 01/15/16 73.5 48.55 49.40
DO 160115P00077000 P 01/15/16 77.0 51.50 52.90
DO 160115P00082000 P 01/15/16 82.0 56.55 57.95
DO 160115P00087000 P 01/15/16 87.0 61.25 63.50
DO 170120C00015000 C 01/20/17 15.0 10.30 11.45
DO 170120C00017500 C 01/20/17 17.5 8.30 9.25
DO 170120C00020000 C 01/20/17 20.0 6.55 7.60
DO 170120C00022500 C 01/20/17 22.5 5.20 5.95
DO 170120C00025000 C 01/20/17 25.0 3.40 4.80
DO 170120C00027500 C 01/20/17 27.5 2.45 3.85
DO 170120C00030000 C 01/20/17 30.0 2.06 2.85
DO 170120C00032500 C 01/20/17 32.5 1.48 2.28
DO 170120C00035000 C 01/20/17 35.0 1.02 1.85
DO 170120C00037500 C 01/20/17 37.5 0.68 1.50
DO 170120C00040000 C 01/20/17 40.0 0.62 1.27
DO 170120C00042500 C 01/20/17 42.5 0.26 1.00
DO 170120C00045000 C 01/20/17 45.0 0.35 0.84
DO 170120C00047500 C 01/20/17 47.5 0.09 0.74
DO 170120C00050000 C 01/20/17 50.0 0.05 1.00
DO 170120P00015000 P 01/20/17 15.0 1.16 1.90
DO 170120P00017500 P 01/20/17 17.5 2.09 2.75
DO 170120P00020000 P 01/20/17 20.0 2.99 4.25
DO 170120P00022500 P 01/20/17 22.5 4.15 5.25
DO 170120P00025000 P 01/20/17 25.0 5.55 6.50
DO 170120P00027500 P 01/20/17 27.5 7.10 8.00
DO 170120P00030000 P 01/20/17 30.0 8.65 10.00
DO 170120P00032500 P 01/20/17 32.5 10.60 11.95
DO 170120P00035000 P 01/20/17 35.0 12.40 14.00
DO 170120P00037500 P 01/20/17 37.5 14.25 17.25
DO 170120P00040000 P 01/20/17 40.0 16.65 18.70
DO 170120P00042500 P 01/20/17 42.5 18.90 20.90
DO 170120P00045000 P 01/20/17 45.0 21.20 23.25
DO 170120P00047500 P 01/20/17 47.5 23.15 25.80
DO 170120P00050000 P 01/20/17 50.0 26.00 28.00

OPRA data is delayed 15 minutes.