Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Diamond Offshore Drilling Inc (DO)
As of Dec 13 2017 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 171215C00007500 C Dec 15, 2017 7.5 7.60 11.55
DO 171215C00010000 C Dec 15, 2017 10.0 5.70 9.10
DO 171215C00012500 C Dec 15, 2017 12.5 3.60 5.70
DO 171215C00015000 C Dec 15, 2017 15.0 1.81 1.94
DO 171215C00017500 C Dec 15, 2017 17.5 0.06 0.13
DO 171215C00020000 C Dec 15, 2017 20.0 0.00 0.04
DO 171215C00022500 C Dec 15, 2017 22.5 0.00 0.04
DO 171215P00007500 P Dec 15, 2017 7.5 0.00 0.03
DO 171215P00010000 P Dec 15, 2017 10.0 0.00 0.04
DO 171215P00012500 P Dec 15, 2017 12.5 0.00 0.04
DO 171215P00015000 P Dec 15, 2017 15.0 0.02 0.04
DO 171215P00017500 P Dec 15, 2017 17.5 0.37 0.86
DO 171215P00020000 P Dec 15, 2017 20.0 1.82 5.30
DO 171215P00022500 P Dec 15, 2017 22.5 3.30 7.70
DO 180119C00002500 C Jan 19, 2018 2.5 12.10 16.80
DO 180119C00005000 C Jan 19, 2018 5.0 9.95 14.40
DO 180119C00007500 C Jan 19, 2018 7.5 8.30 11.75
DO 180119C00010000 C Jan 19, 2018 10.0 5.10 8.15
DO 180119C00012500 C Jan 19, 2018 12.5 2.46 6.45
DO 180119C00015000 C Jan 19, 2018 15.0 2.01 2.18
DO 180119C00017500 C Jan 19, 2018 17.5 0.64 0.76
DO 180119C00020000 C Jan 19, 2018 20.0 0.12 0.20
DO 180119C00022500 C Jan 19, 2018 22.5 0.02 0.09
DO 180119C00025000 C Jan 19, 2018 25.0 0.00 0.10
DO 180119C00027500 C Jan 19, 2018 27.5 0.00 0.04
DO 180119C00030000 C Jan 19, 2018 30.0 0.00 0.04
DO 180119C00032500 C Jan 19, 2018 32.5 0.00 0.03
DO 180119C00035000 C Jan 19, 2018 35.0 0.00 0.03
DO 180119C00037500 C Jan 19, 2018 37.5 0.00 0.03
DO 180119P00002500 P Jan 19, 2018 2.5 0.00 0.03
DO 180119P00005000 P Jan 19, 2018 5.0 0.00 0.03
DO 180119P00007500 P Jan 19, 2018 7.5 0.00 0.03
DO 180119P00010000 P Jan 19, 2018 10.0 0.01 0.06
DO 180119P00012500 P Jan 19, 2018 12.5 0.05 0.12
DO 180119P00015000 P Jan 19, 2018 15.0 0.38 0.42
DO 180119P00017500 P Jan 19, 2018 17.5 1.46 1.58
DO 180119P00020000 P Jan 19, 2018 20.0 2.89 3.65
DO 180119P00022500 P Jan 19, 2018 22.5 3.65 7.55
DO 180119P00025000 P Jan 19, 2018 25.0 5.95 10.35
DO 180119P00027500 P Jan 19, 2018 27.5 8.75 12.65
DO 180119P00030000 P Jan 19, 2018 30.0 11.05 15.30
DO 180119P00032500 P Jan 19, 2018 32.5 13.55 17.85
DO 180119P00035000 P Jan 19, 2018 35.0 16.00 20.45
DO 180119P00037500 P Jan 19, 2018 37.5 18.45 23.00
DO 180316C00005000 C Mar 16, 2018 5.0 9.70 14.20
DO 180316C00007500 C Mar 16, 2018 7.5 7.10 11.90
DO 180316C00010000 C Mar 16, 2018 10.0 4.85 8.15
DO 180316C00012500 C Mar 16, 2018 12.5 4.30 4.60
DO 180316C00015000 C Mar 16, 2018 15.0 2.45 3.00
DO 180316C00017500 C Mar 16, 2018 17.5 1.20 1.45
DO 180316C00020000 C Mar 16, 2018 20.0 0.52 0.70
DO 180316C00022500 C Mar 16, 2018 22.5 0.16 0.40
DO 180316C00025000 C Mar 16, 2018 25.0 0.00 0.22
DO 180316C00027500 C Mar 16, 2018 27.5 0.00 0.12
DO 180316C00030000 C Mar 16, 2018 30.0 0.00 0.12
DO 180316C00032500 C Mar 16, 2018 32.5 0.00 0.07
DO 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
DO 180316P00007500 P Mar 16, 2018 7.5 0.00 0.07
DO 180316P00010000 P Mar 16, 2018 10.0 0.07 0.17
DO 180316P00012500 P Mar 16, 2018 12.5 0.29 0.40
DO 180316P00015000 P Mar 16, 2018 15.0 0.94 1.07
DO 180316P00017500 P Mar 16, 2018 17.5 2.23 2.35
DO 180316P00020000 P Mar 16, 2018 20.0 4.00 4.40
DO 180316P00022500 P Mar 16, 2018 22.5 5.40 6.70
DO 180316P00025000 P Mar 16, 2018 25.0 7.70 9.05
DO 180316P00027500 P Mar 16, 2018 27.5 10.40 11.45
DO 180316P00030000 P Mar 16, 2018 30.0 11.15 15.65
DO 180316P00032500 P Mar 16, 2018 32.5 13.60 18.20
DO 180615C00007500 C Jun 15, 2018 7.5 7.40 11.70
DO 180615C00010000 C Jun 15, 2018 10.0 5.00 8.90
DO 180615C00012500 C Jun 15, 2018 12.5 4.65 5.10
DO 180615C00015000 C Jun 15, 2018 15.0 2.95 3.20
DO 180615C00017500 C Jun 15, 2018 17.5 1.84 2.10
DO 180615C00020000 C Jun 15, 2018 20.0 1.09 1.26
DO 180615C00022500 C Jun 15, 2018 22.5 0.62 0.79
DO 180615C00025000 C Jun 15, 2018 25.0 0.35 0.51
DO 180615C00027500 C Jun 15, 2018 27.5 0.18 0.49
DO 180615C00030000 C Jun 15, 2018 30.0 0.00 0.29
DO 180615C00032500 C Jun 15, 2018 32.5 0.00 0.21
DO 180615P00007500 P Jun 15, 2018 7.5 0.09 0.21
DO 180615P00010000 P Jun 15, 2018 10.0 0.30 0.43
DO 180615P00012500 P Jun 15, 2018 12.5 0.76 0.88
DO 180615P00015000 P Jun 15, 2018 15.0 1.55 1.74
DO 180615P00017500 P Jun 15, 2018 17.5 2.83 3.15
DO 180615P00020000 P Jun 15, 2018 20.0 4.65 4.85
DO 180615P00022500 P Jun 15, 2018 22.5 6.60 6.90
DO 180615P00025000 P Jun 15, 2018 25.0 8.65 9.15
DO 180615P00027500 P Jun 15, 2018 27.5 10.45 12.10
DO 180615P00030000 P Jun 15, 2018 30.0 12.90 14.30
DO 180615P00032500 P Jun 15, 2018 32.5 15.25 16.90
DO 190118C00002500 C Jan 18, 2019 2.5 12.10 17.00
DO 190118C00005000 C Jan 18, 2019 5.0 9.50 14.40
DO 190118C00007500 C Jan 18, 2019 7.5 7.20 11.70
DO 190118C00010000 C Jan 18, 2019 10.0 7.00 7.80
DO 190118C00012500 C Jan 18, 2019 12.5 5.20 5.80
DO 190118C00015000 C Jan 18, 2019 15.0 3.55 4.60
DO 190118C00017500 C Jan 18, 2019 17.5 2.87 3.30
DO 190118C00020000 C Jan 18, 2019 20.0 2.03 2.34
DO 190118C00022500 C Jan 18, 2019 22.5 1.40 1.82
DO 190118C00025000 C Jan 18, 2019 25.0 1.00 1.38
DO 190118C00027500 C Jan 18, 2019 27.5 0.75 1.15
DO 190118C00030000 C Jan 18, 2019 30.0 0.55 0.80
DO 190118C00032500 C Jan 18, 2019 32.5 0.38 0.62
DO 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
DO 190118P00005000 P Jan 18, 2019 5.0 0.09 0.24
DO 190118P00007500 P Jan 18, 2019 7.5 0.32 0.51
DO 190118P00010000 P Jan 18, 2019 10.0 0.78 0.97
DO 190118P00012500 P Jan 18, 2019 12.5 1.51 1.78
DO 190118P00015000 P Jan 18, 2019 15.0 2.57 2.79
DO 190118P00017500 P Jan 18, 2019 17.5 4.00 4.25
DO 190118P00020000 P Jan 18, 2019 20.0 5.55 5.90
DO 190118P00022500 P Jan 18, 2019 22.5 7.05 8.15
DO 190118P00025000 P Jan 18, 2019 25.0 9.05 10.25
DO 190118P00027500 P Jan 18, 2019 27.5 11.05 12.40
DO 190118P00030000 P Jan 18, 2019 30.0 13.50 14.65
DO 190118P00032500 P Jan 18, 2019 32.5 15.40 17.35
DO 200117C00005000 C Jan 17, 2020 5.0 9.75 14.35
DO 200117C00007500 C Jan 17, 2020 7.5 8.95 10.50
DO 200117C00010000 C Jan 17, 2020 10.0 7.10 8.85
DO 200117C00012500 C Jan 17, 2020 12.5 5.20 7.65
DO 200117C00015000 C Jan 17, 2020 15.0 4.10 6.50
DO 200117C00017500 C Jan 17, 2020 17.5 3.20 5.55
DO 200117C00020000 C Jan 17, 2020 20.0 2.44 4.60
DO 200117C00022500 C Jan 17, 2020 22.5 2.03 3.95
DO 200117C00025000 C Jan 17, 2020 25.0 1.75 3.00
DO 200117C00027500 C Jan 17, 2020 27.5 1.37 2.78
DO 200117C00030000 C Jan 17, 2020 30.0 1.03 2.48
DO 200117C00035000 C Jan 17, 2020 35.0 0.74 1.97
DO 200117P00005000 P Jan 17, 2020 5.0 0.14 0.50
DO 200117P00007500 P Jan 17, 2020 7.5 0.54 1.23
DO 200117P00010000 P Jan 17, 2020 10.0 1.43 1.79
DO 200117P00012500 P Jan 17, 2020 12.5 2.09 2.99
DO 200117P00015000 P Jan 17, 2020 15.0 3.25 4.55
DO 200117P00017500 P Jan 17, 2020 17.5 4.70 6.00
DO 200117P00020000 P Jan 17, 2020 20.0 6.35 7.75
DO 200117P00022500 P Jan 17, 2020 22.5 7.95 9.65
DO 200117P00025000 P Jan 17, 2020 25.0 9.75 12.00
DO 200117P00027500 P Jan 17, 2020 27.5 11.65 14.30
DO 200117P00030000 P Jan 17, 2020 30.0 13.70 16.45
DO 200117P00035000 P Jan 17, 2020 35.0 18.20 20.85
OPRA data is delayed 15 minutes.