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 (2016-08-05)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 161021C00010000 C 10/21/16 10.0 7.15 8.35
DO 161021C00012500 C 10/21/16 12.5 4.70 5.70
DO 161021C00015000 C 10/21/16 15.0 2.70 3.30
DO 161021C00017500 C 10/21/16 17.5 0.80 0.98
DO 161021C00020000 C 10/21/16 20.0 0.07 0.22
DO 161021C00022500 C 10/21/16 22.5 0.00 0.13
DO 161021C00025000 C 10/21/16 25.0 0.00 0.05
DO 161021C00027500 C 10/21/16 27.5 0.00 0.06
DO 161021C00030000 C 10/21/16 30.0 0.00 0.04
DO 161021P00010000 P 10/21/16 10.0 0.00 0.07
DO 161021P00012500 P 10/21/16 12.5 0.00 0.10
DO 161021P00015000 P 10/21/16 15.0 0.10 0.18
DO 161021P00017500 P 10/21/16 17.5 0.73 0.86
DO 161021P00020000 P 10/21/16 20.0 2.11 2.96
DO 161021P00022500 P 10/21/16 22.5 4.20 5.40
DO 161021P00025000 P 10/21/16 25.0 6.70 7.95
DO 161021P00027500 P 10/21/16 27.5 7.70 11.95
DO 161021P00030000 P 10/21/16 30.0 10.35 14.40
DO 161118C00002500 C 11/18/16 2.5 13.10 17.15
DO 161118C00005000 C 11/18/16 5.0 10.60 14.70
DO 161118C00007500 C 11/18/16 7.5 8.10 12.25
DO 161118C00010000 C 11/18/16 10.0 6.45 8.25
DO 161118C00012500 C 11/18/16 12.5 4.75 5.80
DO 161118C00015000 C 11/18/16 15.0 2.86 3.50
DO 161118C00017500 C 11/18/16 17.5 1.25 1.57
DO 161118C00020000 C 11/18/16 20.0 0.35 0.59
DO 161118C00022500 C 11/18/16 22.5 0.07 0.30
DO 161118C00025000 C 11/18/16 25.0 0.00 0.20
DO 161118C00027500 C 11/18/16 27.5 0.00 0.14
DO 161118C00030000 C 11/18/16 30.0 0.00 0.10
DO 161118P00002500 P 11/18/16 2.5 0.00 0.04
DO 161118P00005000 P 11/18/16 5.0 0.00 0.04
DO 161118P00007500 P 11/18/16 7.5 0.00 0.11
DO 161118P00010000 P 11/18/16 10.0 0.01 0.23
DO 161118P00012500 P 11/18/16 12.5 0.03 0.31
DO 161118P00015000 P 11/18/16 15.0 0.37 0.50
DO 161118P00017500 P 11/18/16 17.5 1.17 1.37
DO 161118P00020000 P 11/18/16 20.0 2.62 2.98
DO 161118P00022500 P 11/18/16 22.5 4.40 5.45
DO 161118P00025000 P 11/18/16 25.0 6.95 7.95
DO 161118P00027500 P 11/18/16 27.5 9.25 10.40
DO 161118P00030000 P 11/18/16 30.0 11.75 12.90
DO 161216C00010000 C 12/16/16 10.0 7.00 8.35
DO 161216C00012500 C 12/16/16 12.5 4.90 5.95
DO 161216C00015000 C 12/16/16 15.0 3.10 3.60
DO 161216C00017500 C 12/16/16 17.5 1.57 1.97
DO 161216C00020000 C 12/16/16 20.0 0.55 0.78
DO 161216C00022500 C 12/16/16 22.5 0.17 0.31
DO 161216C00025000 C 12/16/16 25.0 0.01 0.26
DO 161216C00027500 C 12/16/16 27.5 0.00 0.20
DO 161216C00030000 C 12/16/16 30.0 0.00 0.05
DO 161216C00032500 C 12/16/16 32.5 0.00 0.14
DO 161216P00010000 P 12/16/16 10.0 0.00 0.36
DO 161216P00012500 P 12/16/16 12.5 0.18 0.30
DO 161216P00015000 P 12/16/16 15.0 0.61 0.73
DO 161216P00017500 P 12/16/16 17.5 1.50 1.69
DO 161216P00020000 P 12/16/16 20.0 2.90 3.25
DO 161216P00022500 P 12/16/16 22.5 4.60 5.40
DO 161216P00025000 P 12/16/16 25.0 6.90 7.95
DO 161216P00027500 P 12/16/16 27.5 9.30 10.50
DO 161216P00030000 P 12/16/16 30.0 11.75 12.95
DO 161216P00032500 P 12/16/16 32.5 14.30 15.50
DO 170120C00005000 C 01/20/17 5.0 10.60 14.75
DO 170120C00007500 C 01/20/17 7.5 9.55 10.85
DO 170120C00010000 C 01/20/17 10.0 7.30 8.55
DO 170120C00012500 C 01/20/17 12.5 5.00 6.25
DO 170120C00015000 C 01/20/17 15.0 3.30 3.95
DO 170120C00017500 C 01/20/17 17.5 1.85 2.15
DO 170120C00020000 C 01/20/17 20.0 0.87 1.20
DO 170120C00022500 C 01/20/17 22.5 0.37 0.49
DO 170120C00025000 C 01/20/17 25.0 0.10 0.26
DO 170120C00027500 C 01/20/17 27.5 0.01 0.20
DO 170120C00030000 C 01/20/17 30.0 0.00 0.20
DO 170120C00032500 C 01/20/17 32.5 0.00 0.15
DO 170120C00035000 C 01/20/17 35.0 0.00 0.14
DO 170120C00037500 C 01/20/17 37.5 0.00 0.12
DO 170120C00040000 C 01/20/17 40.0 0.00 0.10
DO 170120C00042500 C 01/20/17 42.5 0.00 0.09
DO 170120C00045000 C 01/20/17 45.0 0.00 0.08
DO 170120C00047500 C 01/20/17 47.5 0.00 0.05
DO 170120C00050000 C 01/20/17 50.0 0.00 0.07
DO 170120P00005000 P 01/20/17 5.0 0.00 0.14
DO 170120P00007500 P 01/20/17 7.5 0.01 0.29
DO 170120P00010000 P 01/20/17 10.0 0.04 0.43
DO 170120P00012500 P 01/20/17 12.5 0.34 0.48
DO 170120P00015000 P 01/20/17 15.0 0.77 1.07
DO 170120P00017500 P 01/20/17 17.5 1.75 1.99
DO 170120P00020000 P 01/20/17 20.0 3.25 3.55
DO 170120P00022500 P 01/20/17 22.5 5.05 5.55
DO 170120P00025000 P 01/20/17 25.0 6.90 8.15
DO 170120P00027500 P 01/20/17 27.5 9.20 10.35
DO 170120P00030000 P 01/20/17 30.0 11.70 13.05
DO 170120P00032500 P 01/20/17 32.5 14.25 15.50
DO 170120P00035000 P 01/20/17 35.0 16.70 18.05
DO 170120P00037500 P 01/20/17 37.5 19.25 20.55
DO 170120P00040000 P 01/20/17 40.0 21.75 23.15
DO 170120P00042500 P 01/20/17 42.5 22.75 26.75
DO 170120P00045000 P 01/20/17 45.0 25.40 29.10
DO 170120P00047500 P 01/20/17 47.5 27.80 31.60
DO 170120P00050000 P 01/20/17 50.0 30.40 34.10
DO 170317C00007500 C 03/17/17 7.5 9.30 11.00
DO 170317C00010000 C 03/17/17 10.0 7.15 8.65
DO 170317C00012500 C 03/17/17 12.5 5.30 6.30
DO 170317C00015000 C 03/17/17 15.0 3.65 4.35
DO 170317C00017500 C 03/17/17 17.5 2.18 2.78
DO 170317C00020000 C 03/17/17 20.0 1.19 1.63
DO 170317C00022500 C 03/17/17 22.5 0.65 0.83
DO 170317C00025000 C 03/17/17 25.0 0.29 0.48
DO 170317C00027500 C 03/17/17 27.5 0.07 0.49
DO 170317C00030000 C 03/17/17 30.0 0.01 0.36
DO 170317C00032500 C 03/17/17 32.5 0.00 0.28
DO 170317C00035000 C 03/17/17 35.0 0.00 0.21
DO 170317C00037500 C 03/17/17 37.5 0.00 0.16
DO 170317P00007500 P 03/17/17 7.5 0.01 0.46
DO 170317P00010000 P 03/17/17 10.0 0.13 0.55
DO 170317P00012500 P 03/17/17 12.5 0.56 0.72
DO 170317P00015000 P 03/17/17 15.0 1.19 1.40
DO 170317P00017500 P 03/17/17 17.5 2.16 2.46
DO 170317P00020000 P 03/17/17 20.0 3.65 4.00
DO 170317P00022500 P 03/17/17 22.5 5.50 6.05
DO 170317P00025000 P 03/17/17 25.0 7.10 8.35
DO 170317P00027500 P 03/17/17 27.5 9.35 10.65
DO 170317P00030000 P 03/17/17 30.0 11.60 13.75
DO 170317P00032500 P 03/17/17 32.5 14.10 15.80
DO 170317P00035000 P 03/17/17 35.0 16.65 18.20
DO 170317P00037500 P 03/17/17 37.5 19.10 20.65
DO 180119C00002500 C 01/19/18 2.5 13.25 17.15
DO 180119C00005000 C 01/19/18 5.0 11.50 13.95
DO 180119C00007500 C 01/19/18 7.5 9.85 11.65
DO 180119C00010000 C 01/19/18 10.0 8.00 9.20
DO 180119C00012500 C 01/19/18 12.5 6.10 7.95
DO 180119C00015000 C 01/19/18 15.0 4.75 6.15
DO 180119C00017500 C 01/19/18 17.5 3.65 4.50
DO 180119C00020000 C 01/19/18 20.0 2.72 3.40
DO 180119C00022500 C 01/19/18 22.5 1.90 2.69
DO 180119C00025000 C 01/19/18 25.0 1.32 1.88
DO 180119C00027500 C 01/19/18 27.5 0.92 1.30
DO 180119C00030000 C 01/19/18 30.0 0.57 1.06
DO 180119C00032500 C 01/19/18 32.5 0.15 0.80
DO 180119C00035000 C 01/19/18 35.0 0.05 0.99
DO 180119C00037500 C 01/19/18 37.5 0.01 0.81
DO 180119P00002500 P 01/19/18 2.5 0.00 0.23
DO 180119P00005000 P 01/19/18 5.0 0.05 0.58
DO 180119P00007500 P 01/19/18 7.5 0.25 1.00
DO 180119P00010000 P 01/19/18 10.0 0.73 1.32
DO 180119P00012500 P 01/19/18 12.5 1.46 2.16
DO 180119P00015000 P 01/19/18 15.0 2.36 2.88
DO 180119P00017500 P 01/19/18 17.5 3.60 4.15
DO 180119P00020000 P 01/19/18 20.0 4.55 6.05
DO 180119P00022500 P 01/19/18 22.5 6.00 7.90
DO 180119P00025000 P 01/19/18 25.0 7.85 9.75
DO 180119P00027500 P 01/19/18 27.5 9.95 11.70
DO 180119P00030000 P 01/19/18 30.0 11.65 14.55
DO 180119P00032500 P 01/19/18 32.5 13.95 16.30
DO 180119P00035000 P 01/19/18 35.0 16.45 18.80
DO 180119P00037500 P 01/19/18 37.5 18.95 21.40

OPRA data is delayed 15 minutes.