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 (2016-11-04)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 170120C00002500 C 01/20/17 2.5 14.90 16.50
DO 170120C00005000 C 01/20/17 5.0 12.50 14.05
DO 170120C00007500 C 01/20/17 7.5 9.80 11.60
DO 170120C00010000 C 01/20/17 10.0 7.65 8.75
DO 170120C00012500 C 01/20/17 12.5 5.25 6.20
DO 170120C00015000 C 01/20/17 15.0 2.71 3.60
DO 170120C00017500 C 01/20/17 17.5 0.73 0.93
DO 170120C00020000 C 01/20/17 20.0 0.00 0.08
DO 170120C00022500 C 01/20/17 22.5 0.00 0.02
DO 170120C00025000 C 01/20/17 25.0 0.00 0.03
DO 170120C00027500 C 01/20/17 27.5 0.00 0.03
DO 170120C00030000 C 01/20/17 30.0 0.00 0.03
DO 170120C00032500 C 01/20/17 32.5 0.00 0.04
DO 170120C00035000 C 01/20/17 35.0 0.00 0.04
DO 170120C00037500 C 01/20/17 37.5 0.00 0.04
DO 170120C00040000 C 01/20/17 40.0 0.00 0.04
DO 170120C00042500 C 01/20/17 42.5 0.00 0.04
DO 170120C00045000 C 01/20/17 45.0 0.00 0.04
DO 170120C00047500 C 01/20/17 47.5 0.00 0.04
DO 170120C00050000 C 01/20/17 50.0 0.00 0.04
DO 170120P00002500 P 01/20/17 2.5 0.00 0.04
DO 170120P00005000 P 01/20/17 5.0 0.00 0.04
DO 170120P00007500 P 01/20/17 7.5 0.00 0.04
DO 170120P00010000 P 01/20/17 10.0 0.00 0.01
DO 170120P00012500 P 01/20/17 12.5 0.00 0.01
DO 170120P00015000 P 01/20/17 15.0 0.00 0.02
DO 170120P00017500 P 01/20/17 17.5 0.02 0.09
DO 170120P00020000 P 01/20/17 20.0 1.64 1.78
DO 170120P00022500 P 01/20/17 22.5 4.10 4.30
DO 170120P00025000 P 01/20/17 25.0 6.40 7.20
DO 170120P00027500 P 01/20/17 27.5 8.80 9.45
DO 170120P00030000 P 01/20/17 30.0 11.05 12.35
DO 170120P00032500 P 01/20/17 32.5 13.45 14.95
DO 170120P00035000 P 01/20/17 35.0 15.95 17.35
DO 170120P00037500 P 01/20/17 37.5 18.45 20.15
DO 170120P00040000 P 01/20/17 40.0 20.80 22.40
DO 170120P00042500 P 01/20/17 42.5 22.50 25.15
DO 170120P00045000 P 01/20/17 45.0 26.45 27.40
DO 170120P00047500 P 01/20/17 47.5 28.20 30.20
DO 170120P00050000 P 01/20/17 50.0 30.75 32.90
DO 170217C00002500 C 02/17/17 2.5 15.20 16.50
DO 170217C00005000 C 02/17/17 5.0 12.55 14.00
DO 170217C00007500 C 02/17/17 7.5 8.50 12.50
DO 170217C00010000 C 02/17/17 10.0 7.70 8.75
DO 170217C00012500 C 02/17/17 12.5 3.55 6.25
DO 170217C00015000 C 02/17/17 15.0 2.98 3.75
DO 170217C00017500 C 02/17/17 17.5 1.41 1.53
DO 170217C00020000 C 02/17/17 20.0 0.33 0.47
DO 170217C00022500 C 02/17/17 22.5 0.05 0.13
DO 170217C00025000 C 02/17/17 25.0 0.00 0.13
DO 170217C00027500 C 02/17/17 27.5 0.00 0.12
DO 170217C00030000 C 02/17/17 30.0 0.00 0.11
DO 170217C00032500 C 02/17/17 32.5 0.00 0.10
DO 170217C00035000 C 02/17/17 35.0 0.00 0.07
DO 170217C00037500 C 02/17/17 37.5 0.00 0.06
DO 170217P00002500 P 02/17/17 2.5 0.00 0.04
DO 170217P00005000 P 02/17/17 5.0 0.00 0.03
DO 170217P00007500 P 02/17/17 7.5 0.00 0.06
DO 170217P00010000 P 02/17/17 10.0 0.00 0.11
DO 170217P00012500 P 02/17/17 12.5 0.00 0.18
DO 170217P00015000 P 02/17/17 15.0 0.13 0.20
DO 170217P00017500 P 02/17/17 17.5 0.64 0.74
DO 170217P00020000 P 02/17/17 20.0 2.05 2.21
DO 170217P00022500 P 02/17/17 22.5 3.95 4.85
DO 170217P00025000 P 02/17/17 25.0 6.35 7.25
DO 170217P00027500 P 02/17/17 27.5 6.95 11.05
DO 170217P00030000 P 02/17/17 30.0 11.00 12.60
DO 170217P00032500 P 02/17/17 32.5 12.75 16.10
DO 170217P00035000 P 02/17/17 35.0 16.00 17.50
DO 170217P00037500 P 02/17/17 37.5 18.20 20.50
DO 170317C00007500 C 03/17/17 7.5 9.80 11.60
DO 170317C00010000 C 03/17/17 10.0 7.70 8.80
DO 170317C00012500 C 03/17/17 12.5 5.30 6.30
DO 170317C00015000 C 03/17/17 15.0 3.40 3.70
DO 170317C00017500 C 03/17/17 17.5 1.62 1.88
DO 170317C00020000 C 03/17/17 20.0 0.65 0.75
DO 170317C00022500 C 03/17/17 22.5 0.19 0.28
DO 170317C00025000 C 03/17/17 25.0 0.05 0.14
DO 170317C00027500 C 03/17/17 27.5 0.00 0.13
DO 170317C00030000 C 03/17/17 30.0 0.00 0.16
DO 170317C00032500 C 03/17/17 32.5 0.00 0.13
DO 170317C00035000 C 03/17/17 35.0 0.00 0.09
DO 170317C00037500 C 03/17/17 37.5 0.00 0.08
DO 170317P00007500 P 03/17/17 7.5 0.00 0.15
DO 170317P00010000 P 03/17/17 10.0 0.00 0.16
DO 170317P00012500 P 03/17/17 12.5 0.08 0.21
DO 170317P00015000 P 03/17/17 15.0 0.29 0.39
DO 170317P00017500 P 03/17/17 17.5 0.95 1.07
DO 170317P00020000 P 03/17/17 20.0 2.26 2.42
DO 170317P00022500 P 03/17/17 22.5 4.15 5.00
DO 170317P00025000 P 03/17/17 25.0 6.35 7.30
DO 170317P00027500 P 03/17/17 27.5 8.80 9.85
DO 170317P00030000 P 03/17/17 30.0 11.05 12.35
DO 170317P00032500 P 03/17/17 32.5 11.90 16.20
DO 170317P00035000 P 03/17/17 35.0 14.70 17.80
DO 170317P00037500 P 03/17/17 37.5 18.45 20.00
DO 170616C00002500 C 06/16/17 2.5 14.60 16.50
DO 170616C00005000 C 06/16/17 5.0 10.90 15.05
DO 170616C00007500 C 06/16/17 7.5 9.20 11.65
DO 170616C00010000 C 06/16/17 10.0 7.70 8.80
DO 170616C00012500 C 06/16/17 12.5 5.70 6.60
DO 170616C00015000 C 06/16/17 15.0 4.10 4.50
DO 170616C00017500 C 06/16/17 17.5 2.46 2.71
DO 170616C00020000 C 06/16/17 20.0 1.45 1.49
DO 170616C00022500 C 06/16/17 22.5 0.75 0.87
DO 170616C00025000 C 06/16/17 25.0 0.36 0.59
DO 170616C00027500 C 06/16/17 27.5 0.15 0.24
DO 170616C00030000 C 06/16/17 30.0 0.04 0.22
DO 170616C00032500 C 06/16/17 32.5 0.00 0.23
DO 170616C00035000 C 06/16/17 35.0 0.00 0.19
DO 170616P00002500 P 06/16/17 2.5 0.00 0.04
DO 170616P00005000 P 06/16/17 5.0 0.00 0.18
DO 170616P00007500 P 06/16/17 7.5 0.01 0.27
DO 170616P00010000 P 06/16/17 10.0 0.10 0.33
DO 170616P00012500 P 06/16/17 12.5 0.37 0.50
DO 170616P00015000 P 06/16/17 15.0 0.88 1.02
DO 170616P00017500 P 06/16/17 17.5 1.76 1.92
DO 170616P00020000 P 06/16/17 20.0 3.10 3.35
DO 170616P00022500 P 06/16/17 22.5 4.90 5.10
DO 170616P00025000 P 06/16/17 25.0 6.70 7.20
DO 170616P00027500 P 06/16/17 27.5 9.00 10.05
DO 170616P00030000 P 06/16/17 30.0 10.05 12.40
DO 170616P00032500 P 06/16/17 32.5 13.55 15.40
DO 170616P00035000 P 06/16/17 35.0 16.05 17.40
DO 180119C00002500 C 01/19/18 2.5 14.90 16.65
DO 180119C00005000 C 01/19/18 5.0 11.00 15.50
DO 180119C00007500 C 01/19/18 7.5 10.20 11.70
DO 180119C00010000 C 01/19/18 10.0 8.25 9.65
DO 180119C00012500 C 01/19/18 12.5 6.40 7.65
DO 180119C00015000 C 01/19/18 15.0 5.10 5.40
DO 180119C00017500 C 01/19/18 17.5 3.75 4.10
DO 180119C00020000 C 01/19/18 20.0 2.66 3.25
DO 180119C00022500 C 01/19/18 22.5 1.89 2.34
DO 180119C00025000 C 01/19/18 25.0 1.31 1.74
DO 180119C00027500 C 01/19/18 27.5 0.88 1.10
DO 180119C00030000 C 01/19/18 30.0 0.54 0.95
DO 180119C00032500 C 01/19/18 32.5 0.32 0.68
DO 180119C00035000 C 01/19/18 35.0 0.23 0.52
DO 180119C00037500 C 01/19/18 37.5 0.14 0.38
DO 180119P00002500 P 01/19/18 2.5 0.00 0.15
DO 180119P00005000 P 01/19/18 5.0 0.03 0.41
DO 180119P00007500 P 01/19/18 7.5 0.21 0.60
DO 180119P00010000 P 01/19/18 10.0 0.56 0.88
DO 180119P00012500 P 01/19/18 12.5 1.13 1.39
DO 180119P00015000 P 01/19/18 15.0 1.87 2.20
DO 180119P00017500 P 01/19/18 17.5 2.93 3.30
DO 180119P00020000 P 01/19/18 20.0 4.35 4.75
DO 180119P00022500 P 01/19/18 22.5 5.95 6.35
DO 180119P00025000 P 01/19/18 25.0 7.65 8.55
DO 180119P00027500 P 01/19/18 27.5 9.50 10.70
DO 180119P00030000 P 01/19/18 30.0 11.65 12.90
DO 180119P00032500 P 01/19/18 32.5 13.95 15.25
DO 180119P00035000 P 01/19/18 35.0 16.35 17.65
DO 180119P00037500 P 01/19/18 37.5 18.50 20.25
DO 190118C00002500 C 01/18/19 2.5 13.65 16.65
DO 190118C00005000 C 01/18/19 5.0 11.45 14.90
DO 190118C00007500 C 01/18/19 7.5 10.60 12.60
DO 190118C00010000 C 01/18/19 10.0 8.75 10.25
DO 190118C00012500 C 01/18/19 12.5 7.05 8.70
DO 190118C00015000 C 01/18/19 15.0 5.65 7.25
DO 190118C00017500 C 01/18/19 17.5 4.60 6.00
DO 190118C00020000 C 01/18/19 20.0 3.90 4.55
DO 190118C00022500 C 01/18/19 22.5 3.05 3.65
DO 190118C00025000 C 01/18/19 25.0 2.28 3.05
DO 190118C00027500 C 01/18/19 27.5 1.88 2.45
DO 190118C00030000 C 01/18/19 30.0 1.39 2.11
DO 190118P00002500 P 01/18/19 2.5 0.00 0.32
DO 190118P00005000 P 01/18/19 5.0 0.16 0.72
DO 190118P00007500 P 01/18/19 7.5 0.58 1.21
DO 190118P00010000 P 01/18/19 10.0 1.22 1.60
DO 190118P00012500 P 01/18/19 12.5 1.84 2.57
DO 190118P00015000 P 01/18/19 15.0 2.77 3.45
DO 190118P00017500 P 01/18/19 17.5 4.20 4.75
DO 190118P00020000 P 01/18/19 20.0 5.25 6.65
DO 190118P00022500 P 01/18/19 22.5 6.85 8.15
DO 190118P00025000 P 01/18/19 25.0 8.70 9.85
DO 190118P00027500 P 01/18/19 27.5 10.30 12.05
DO 190118P00030000 P 01/18/19 30.0 12.30 14.15

OPRA data is delayed 15 minutes.