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 (2014-08-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141122C00025000 C 11/22/14 25.0 11.35 13.25
DO 141122C00027500 C 11/22/14 27.5 8.80 10.65
DO 141122C00030000 C 11/22/14 30.0 7.10 8.15
DO 141122C00032500 C 11/22/14 32.5 4.70 5.95
DO 141122C00035000 C 11/22/14 35.0 2.75 3.60
DO 141122C00037500 C 11/22/14 37.5 1.78 1.97
DO 141122C00040000 C 11/22/14 40.0 0.81 0.90
DO 141122C00042500 C 11/22/14 42.5 0.28 0.42
DO 141122C00045000 C 11/22/14 45.0 0.00 0.26
DO 141122C00047500 C 11/22/14 47.5 0.00 0.25
DO 141122C00050000 C 11/22/14 50.0 0.00 0.21
DO 141122P00025000 P 11/22/14 25.0 0.16 0.50
DO 141122P00027500 P 11/22/14 27.5 0.07 0.50
DO 141122P00030000 P 11/22/14 30.0 0.24 0.65
DO 141122P00032500 P 11/22/14 32.5 0.54 0.79
DO 141122P00035000 P 11/22/14 35.0 1.07 1.24
DO 141122P00037500 P 11/22/14 37.5 2.04 2.19
DO 141122P00040000 P 11/22/14 40.0 3.60 4.60
DO 141122P00042500 P 11/22/14 42.5 5.60 7.15
DO 141122P00045000 P 11/22/14 45.0 7.90 9.70
DO 141122P00047500 P 11/22/14 47.5 10.30 11.30
DO 141122P00050000 P 11/22/14 50.0 12.70 14.60
DO 141220C00025000 C 12/20/14 25.0 11.50 13.25
DO 141220C00027500 C 12/20/14 27.5 8.90 10.65
DO 141220C00028500 C 12/20/14 28.5 7.85 9.70
DO 141220C00030000 C 12/20/14 30.0 6.40 8.30
DO 141220C00031750 C 12/20/14 31.8 5.45 6.60
DO 141220C00033500 C 12/20/14 33.5 3.80 5.05
DO 141220C00035000 C 12/20/14 35.0 3.75 4.00
DO 141220C00036000 C 12/20/14 36.0 3.05 3.35
DO 141220C00037500 C 12/20/14 37.5 2.21 2.44
DO 141220C00038500 C 12/20/14 38.5 1.44 1.98
DO 141220C00040000 C 12/20/14 40.0 0.98 1.38
DO 141220C00041000 C 12/20/14 41.0 0.76 1.17
DO 141220C00042500 C 12/20/14 42.5 0.67 0.82
DO 141220C00043500 C 12/20/14 43.5 0.44 0.77
DO 141220C00045000 C 12/20/14 45.0 0.17 0.60
DO 141220C00046000 C 12/20/14 46.0 0.20 0.43
DO 141220C00047500 C 12/20/14 47.5 0.09 0.51
DO 141220C00048500 C 12/20/14 48.5 0.07 0.50
DO 141220C00050000 C 12/20/14 50.0 0.08 0.33
DO 141220C00051000 C 12/20/14 51.0 0.10 0.36
DO 141220C00052500 C 12/20/14 52.5 0.03 0.28
DO 141220C00053500 C 12/20/14 53.5 0.02 0.27
DO 141220C00055000 C 12/20/14 55.0 0.00 0.25
DO 141220C00056000 C 12/20/14 56.0 0.01 0.25
DO 141220C00058500 C 12/20/14 58.5 0.00 0.25
DO 141220C00060000 C 12/20/14 60.0 0.00 0.26
DO 141220C00061000 C 12/20/14 61.0 0.00 0.25
DO 141220C00063500 C 12/20/14 63.5 0.01 0.24
DO 141220C00065000 C 12/20/14 65.0 0.00 0.25
DO 141220C00069250 C 12/20/14 69.3 0.00 0.25
DO 141220P00025000 P 12/20/14 25.0 0.11 0.59
DO 141220P00027500 P 12/20/14 27.5 0.34 0.70
DO 141220P00028500 P 12/20/14 28.5 0.37 0.84
DO 141220P00030000 P 12/20/14 30.0 0.63 1.01
DO 141220P00031750 P 12/20/14 31.8 0.86 1.05
DO 141220P00033500 P 12/20/14 33.5 1.30 1.41
DO 141220P00035000 P 12/20/14 35.0 1.69 2.18
DO 141220P00036000 P 12/20/14 36.0 2.04 2.25
DO 141220P00037500 P 12/20/14 37.5 2.80 3.25
DO 141220P00038500 P 12/20/14 38.5 3.30 4.05
DO 141220P00040000 P 12/20/14 40.0 4.30 5.10
DO 141220P00041000 P 12/20/14 41.0 5.00 5.85
DO 141220P00042500 P 12/20/14 42.5 6.10 6.65
DO 141220P00043500 P 12/20/14 43.5 7.00 7.80
DO 141220P00045000 P 12/20/14 45.0 8.20 9.75
DO 141220P00046000 P 12/20/14 46.0 9.25 9.75
DO 141220P00047500 P 12/20/14 47.5 10.50 11.30
DO 141220P00048500 P 12/20/14 48.5 11.45 12.30
DO 141220P00050000 P 12/20/14 50.0 12.90 13.80
DO 141220P00051000 P 12/20/14 51.0 13.85 14.85
DO 141220P00052500 P 12/20/14 52.5 15.30 16.35
DO 141220P00053500 P 12/20/14 53.5 16.20 17.40
DO 141220P00055000 P 12/20/14 55.0 17.80 18.85
DO 141220P00056000 P 12/20/14 56.0 18.85 19.80
DO 141220P00058500 P 12/20/14 58.5 21.35 22.30
DO 141220P00060000 P 12/20/14 60.0 22.75 23.80
DO 141220P00061000 P 12/20/14 61.0 23.70 24.90
DO 141220P00063500 P 12/20/14 63.5 26.10 27.40
DO 141220P00065000 P 12/20/14 65.0 27.70 28.90
DO 141220P00069250 P 12/20/14 69.3 32.00 33.05
DO 150117C00025000 C 01/17/15 25.0 11.50 13.20
DO 150117C00027500 C 01/17/15 27.5 8.95 10.75
DO 150117C00028500 C 01/17/15 28.5 7.95 9.80
DO 150117C00029750 C 01/17/15 29.8 7.70 8.50
DO 150117C00031250 C 01/17/15 31.3 6.15 7.20
DO 150117C00032250 C 01/17/15 32.3 5.80 6.20
DO 150117C00033750 C 01/17/15 33.8 4.40 5.05
DO 150117C00034750 C 01/17/15 34.8 3.85 4.35
DO 150117C00036250 C 01/17/15 36.3 2.43 3.45
DO 150117C00037250 C 01/17/15 37.3 2.37 2.89
DO 150117C00038750 C 01/17/15 38.8 1.76 2.21
DO 150117C00039750 C 01/17/15 39.8 1.45 1.77
DO 150117C00041250 C 01/17/15 41.3 1.08 1.35
DO 150117C00042250 C 01/17/15 42.3 0.72 1.18
DO 150117C00043750 C 01/17/15 43.8 0.57 0.96
DO 150117C00044750 C 01/17/15 44.8 0.48 0.86
DO 150117C00046250 C 01/17/15 46.3 0.31 0.72
DO 150117C00047750 C 01/17/15 47.8 0.17 0.62
DO 150117C00049750 C 01/17/15 49.8 0.15 0.52
DO 150117C00051250 C 01/17/15 51.3 0.02 0.50
DO 150117C00052250 C 01/17/15 52.3 0.08 0.50
DO 150117C00053500 C 01/17/15 53.5 0.05 0.50
DO 150117C00054750 C 01/17/15 54.8 0.02 0.50
DO 150117C00056250 C 01/17/15 56.3 0.05 0.49
DO 150117C00057250 C 01/17/15 57.3 0.00 0.20
DO 150117C00058750 C 01/17/15 58.8 0.01 0.50
DO 150117C00059750 C 01/17/15 59.8 0.00 0.50
DO 150117C00061250 C 01/17/15 61.3 0.00 0.25
DO 150117C00062250 C 01/17/15 62.3 0.00 0.42
DO 150117C00063750 C 01/17/15 63.8 0.00 0.41
DO 150117C00064750 C 01/17/15 64.8 0.00 0.41
DO 150117C00066250 C 01/17/15 66.3 0.00 0.40
DO 150117C00067250 C 01/17/15 67.3 0.00 0.40
DO 150117C00068750 C 01/17/15 68.8 0.00 0.39
DO 150117C00069750 C 01/17/15 69.8 0.00 0.25
DO 150117C00071250 C 01/17/15 71.3 0.00 0.25
DO 150117C00072250 C 01/17/15 72.3 0.00 0.25
DO 150117C00073750 C 01/17/15 73.8 0.00 0.25
DO 150117C00074750 C 01/17/15 74.8 0.00 0.25
DO 150117C00076250 C 01/17/15 76.3 0.00 0.25
DO 150117C00077250 C 01/17/15 77.3 0.00 0.25
DO 150117C00079750 C 01/17/15 79.8 0.00 0.25
DO 150117C00081250 C 01/17/15 81.3 0.00 0.25
DO 150117C00082750 C 01/17/15 82.8 0.00 0.25
DO 150117C00084750 C 01/17/15 84.8 0.00 0.25
DO 150117C00086250 C 01/17/15 86.3 0.00 0.25
DO 150117C00087750 C 01/17/15 87.8 0.00 0.25
DO 150117C00089750 C 01/17/15 89.8 0.00 0.25
DO 150117C00091250 C 01/17/15 91.3 0.00 0.25
DO 150117C00094750 C 01/17/15 94.8 0.00 0.25
DO 150117C00096250 C 01/17/15 96.3 0.00 0.25
DO 150117C00099750 C 01/17/15 99.8 0.00 0.25
DO 150117C00101250 C 01/17/15 101.3 0.00 0.25
DO 150117C00104750 C 01/17/15 104.8 0.00 0.25
DO 150117P00025000 P 01/17/15 25.0 0.31 0.74
DO 150117P00027500 P 01/17/15 27.5 0.50 0.99
DO 150117P00028500 P 01/17/15 28.5 0.62 1.03
DO 150117P00029750 P 01/17/15 29.8 0.86 1.11
DO 150117P00031250 P 01/17/15 31.3 1.08 1.69
DO 150117P00032250 P 01/17/15 32.3 1.28 2.04
DO 150117P00033750 P 01/17/15 33.8 1.77 2.29
DO 150117P00034750 P 01/17/15 34.8 2.09 2.56
DO 150117P00036250 P 01/17/15 36.3 2.76 3.90
DO 150117P00037250 P 01/17/15 37.3 3.20 4.55
DO 150117P00038750 P 01/17/15 38.8 4.05 4.80
DO 150117P00039750 P 01/17/15 39.8 4.75 5.55
DO 150117P00041250 P 01/17/15 41.3 5.85 7.50
DO 150117P00042250 P 01/17/15 42.3 6.60 8.35
DO 150117P00043750 P 01/17/15 43.8 7.70 9.70
DO 150117P00044750 P 01/17/15 44.8 8.50 10.55
DO 150117P00046250 P 01/17/15 46.3 10.15 12.00
DO 150117P00047750 P 01/17/15 47.8 11.55 13.40
DO 150117P00049750 P 01/17/15 49.8 13.45 15.20
DO 150117P00051250 P 01/17/15 51.3 14.10 16.60
DO 150117P00052250 P 01/17/15 52.3 15.45 17.60
DO 150117P00053500 P 01/17/15 53.5 16.85 18.80
DO 150117P00054750 P 01/17/15 54.8 18.00 20.00
DO 150117P00056250 P 01/17/15 56.3 19.30 21.60
DO 150117P00057250 P 01/17/15 57.3 20.30 22.60
DO 150117P00058750 P 01/17/15 58.8 21.75 24.00
DO 150117P00059750 P 01/17/15 59.8 22.75 25.00
DO 150117P00061250 P 01/17/15 61.3 24.25 26.60
DO 150117P00062250 P 01/17/15 62.3 25.25 27.60
DO 150117P00063750 P 01/17/15 63.8 26.70 29.00
DO 150117P00064750 P 01/17/15 64.8 27.70 30.00
DO 150117P00066250 P 01/17/15 66.3 29.20 31.40
DO 150117P00067250 P 01/17/15 67.3 30.20 32.40
DO 150117P00068750 P 01/17/15 68.8 31.70 34.00
DO 150117P00069750 P 01/17/15 69.8 32.70 35.00
DO 150117P00071250 P 01/17/15 71.3 34.20 36.40
DO 150117P00072250 P 01/17/15 72.3 35.50 37.40
DO 150117P00073750 P 01/17/15 73.8 37.05 39.00
DO 150117P00074750 P 01/17/15 74.8 37.50 40.00
DO 150117P00076250 P 01/17/15 76.3 39.50 41.40
DO 150117P00077250 P 01/17/15 77.3 40.50 42.40
DO 150117P00079750 P 01/17/15 79.8 42.90 45.00
DO 150117P00081250 P 01/17/15 81.3 44.35 46.40
DO 150117P00082750 P 01/17/15 82.8 46.00 48.00
DO 150117P00084750 P 01/17/15 84.8 48.00 50.00
DO 150117P00086250 P 01/17/15 86.3 49.45 51.40
DO 150117P00087750 P 01/17/15 87.8 51.00 53.00
DO 150117P00089750 P 01/17/15 89.8 52.90 55.00
DO 150117P00091250 P 01/17/15 91.3 54.45 56.40
DO 150117P00094750 P 01/17/15 94.8 57.95 60.00
DO 150117P00096250 P 01/17/15 96.3 59.45 61.40
DO 150117P00099750 P 01/17/15 99.8 62.95 65.00
DO 150117P00101250 P 01/17/15 101.3 64.20 66.40
DO 150117P00104750 P 01/17/15 104.8 67.90 70.00
DO 150320C00020000 C 03/20/15 20.0 16.60 18.65
DO 150320C00022500 C 03/20/15 22.5 13.95 15.95
DO 150320C00025000 C 03/20/15 25.0 11.50 13.30
DO 150320C00027500 C 03/20/15 27.5 8.95 10.75
DO 150320C00029250 C 03/20/15 29.3 7.30 9.10
DO 150320C00031750 C 03/20/15 31.8 5.40 7.00
DO 150320C00034250 C 03/20/15 34.3 3.85 5.20
DO 150320C00036750 C 03/20/15 36.8 2.88 4.05
DO 150320C00039250 C 03/20/15 39.3 1.92 3.05
DO 150320C00041750 C 03/20/15 41.8 1.42 1.82
DO 150320C00044250 C 03/20/15 44.3 0.98 1.30
DO 150320C00046750 C 03/20/15 46.8 0.50 1.00
DO 150320C00049250 C 03/20/15 49.3 0.41 0.79
DO 150320C00051750 C 03/20/15 51.8 0.24 0.65
DO 150320C00054250 C 03/20/15 54.3 0.11 0.56
DO 150320C00056750 C 03/20/15 56.8 0.00 0.50
DO 150320C00059250 C 03/20/15 59.3 0.07 0.50
DO 150320C00064250 C 03/20/15 64.3 0.00 0.50
DO 150320C00069250 C 03/20/15 69.3 0.00 0.25
DO 150320C00074250 C 03/20/15 74.3 0.00 0.50
DO 150320P00020000 P 03/20/15 20.0 0.19 0.67
DO 150320P00022500 P 03/20/15 22.5 0.44 0.85
DO 150320P00025000 P 03/20/15 25.0 0.64 0.93
DO 150320P00027500 P 03/20/15 27.5 1.00 1.29
DO 150320P00029250 P 03/20/15 29.3 1.40 1.72
DO 150320P00031750 P 03/20/15 31.8 2.06 2.99
DO 150320P00034250 P 03/20/15 34.3 2.96 4.05
DO 150320P00036750 P 03/20/15 36.8 4.05 5.50
DO 150320P00039250 P 03/20/15 39.3 5.45 6.75
DO 150320P00041750 P 03/20/15 41.8 7.20 9.15
DO 150320P00044250 P 03/20/15 44.3 9.45 10.75
DO 150320P00046750 P 03/20/15 46.8 11.20 13.05
DO 150320P00049250 P 03/20/15 49.3 13.40 15.80
DO 150320P00051750 P 03/20/15 51.8 15.35 18.00
DO 150320P00054250 P 03/20/15 54.3 18.05 20.40
DO 150320P00056750 P 03/20/15 56.8 20.45 22.80
DO 150320P00059250 P 03/20/15 59.3 22.80 25.20
DO 150320P00064250 P 03/20/15 64.3 28.20 30.00
DO 150320P00069250 P 03/20/15 69.3 33.00 35.00
DO 150320P00074250 P 03/20/15 74.3 38.15 40.00
DO 150619C00025000 C 06/19/15 25.0 11.55 13.30
DO 150619C00027500 C 06/19/15 27.5 9.00 10.85
DO 150619C00030000 C 06/19/15 30.0 6.75 8.85
DO 150619C00032500 C 06/19/15 32.5 5.05 7.10
DO 150619C00035000 C 06/19/15 35.0 3.85 5.70
DO 150619C00037500 C 06/19/15 37.5 2.65 4.55
DO 150619C00040000 C 06/19/15 40.0 1.96 3.55
DO 150619C00042500 C 06/19/15 42.5 1.04 2.83
DO 150619C00045000 C 06/19/15 45.0 0.93 2.37
DO 150619C00047500 C 06/19/15 47.5 0.65 1.67
DO 150619C00050000 C 06/19/15 50.0 0.46 1.42
DO 150619P00025000 P 06/19/15 25.0 0.57 1.97
DO 150619P00027500 P 06/19/15 27.5 1.35 2.55
DO 150619P00030000 P 06/19/15 30.0 1.88 3.45
DO 150619P00032500 P 06/19/15 32.5 2.82 4.55
DO 150619P00035000 P 06/19/15 35.0 3.95 5.80
DO 150619P00037500 P 06/19/15 37.5 5.35 6.55
DO 150619P00040000 P 06/19/15 40.0 6.60 9.50
DO 150619P00042500 P 06/19/15 42.5 8.65 11.20
DO 150619P00045000 P 06/19/15 45.0 10.85 13.00
DO 150619P00047500 P 06/19/15 47.5 13.00 15.15
DO 150619P00050000 P 06/19/15 50.0 14.95 17.20
DO 160115C00017500 C 01/15/16 17.5 19.10 21.20
DO 160115C00020000 C 01/15/16 20.0 16.55 19.10
DO 160115C00022500 C 01/15/16 22.5 14.05 17.05
DO 160115C00023500 C 01/15/16 23.5 13.00 15.20
DO 160115C00025000 C 01/15/16 25.0 11.50 13.40
DO 160115C00026750 C 01/15/16 26.8 9.80 12.25
DO 160115C00028500 C 01/15/16 28.5 8.35 10.30
DO 160115C00030000 C 01/15/16 30.0 7.45 9.30
DO 160115C00031750 C 01/15/16 31.8 6.30 8.20
DO 160115C00032750 C 01/15/16 32.8 5.75 7.65
DO 160115C00034250 C 01/15/16 34.3 5.10 6.85
DO 160115C00036750 C 01/15/16 36.8 4.05 5.80
DO 160115C00037750 C 01/15/16 37.8 3.70 5.25
DO 160115C00039250 C 01/15/16 39.3 3.15 4.90
DO 160115C00041750 C 01/15/16 41.8 2.52 4.15
DO 160115C00042750 C 01/15/16 42.8 2.23 3.95
DO 160115C00044250 C 01/15/16 44.3 1.85 3.35
DO 160115C00045250 C 01/15/16 45.3 1.62 3.40
DO 160115C00046750 C 01/15/16 46.8 1.37 3.15
DO 160115C00047750 C 01/15/16 47.8 1.50 2.98
DO 160115C00049250 C 01/15/16 49.3 1.03 2.68
DO 160115C00050250 C 01/15/16 50.3 0.91 2.63
DO 160115C00051750 C 01/15/16 51.8 0.76 2.48
DO 160115C00052750 C 01/15/16 52.8 0.67 2.25
DO 160115C00054250 C 01/15/16 54.3 0.55 2.01
DO 160115C00055250 C 01/15/16 55.3 0.49 1.94
DO 160115C00056750 C 01/15/16 56.8 0.38 1.38
DO 160115C00057750 C 01/15/16 57.8 0.43 1.33
DO 160115C00059250 C 01/15/16 59.3 0.25 1.25
DO 160115C00060250 C 01/15/16 60.3 0.21 1.10
DO 160115C00062750 C 01/15/16 62.8 0.12 1.12
DO 160115C00064250 C 01/15/16 64.3 0.07 1.07
DO 160115C00065250 C 01/15/16 65.3 0.04 1.04
DO 160115C00067750 C 01/15/16 67.8 0.00 1.00
DO 160115C00069250 C 01/15/16 69.3 0.00 1.00
DO 160115C00072750 C 01/15/16 72.8 0.00 1.00
DO 160115C00074250 C 01/15/16 74.3 0.00 1.00
DO 160115C00077750 C 01/15/16 77.8 0.00 1.00
DO 160115C00082750 C 01/15/16 82.8 0.00 1.00
DO 160115C00087750 C 01/15/16 87.8 0.00 0.99
DO 160115P00017500 P 01/15/16 17.5 0.37 1.07
DO 160115P00020000 P 01/15/16 20.0 0.73 1.71
DO 160115P00022500 P 01/15/16 22.5 1.20 2.19
DO 160115P00023500 P 01/15/16 23.5 1.44 2.44
DO 160115P00025000 P 01/15/16 25.0 1.84 2.84
DO 160115P00026750 P 01/15/16 26.8 2.31 3.40
DO 160115P00028500 P 01/15/16 28.5 2.64 4.05
DO 160115P00030000 P 01/15/16 30.0 3.25 4.75
DO 160115P00031750 P 01/15/16 31.8 4.00 5.55
DO 160115P00032750 P 01/15/16 32.8 4.40 6.35
DO 160115P00034250 P 01/15/16 34.3 5.15 7.35
DO 160115P00036750 P 01/15/16 36.8 6.60 8.95
DO 160115P00037750 P 01/15/16 37.8 7.90 9.60
DO 160115P00039250 P 01/15/16 39.3 8.65 10.30
DO 160115P00041750 P 01/15/16 41.8 10.10 12.45
DO 160115P00042750 P 01/15/16 42.8 10.75 13.25
DO 160115P00044250 P 01/15/16 44.3 11.90 14.75
DO 160115P00045250 P 01/15/16 45.3 12.70 15.90
DO 160115P00046750 P 01/15/16 46.8 13.95 17.15
DO 160115P00047750 P 01/15/16 47.8 14.80 18.00
DO 160115P00049250 P 01/15/16 49.3 16.35 19.35
DO 160115P00050250 P 01/15/16 50.3 17.05 20.20
DO 160115P00051750 P 01/15/16 51.8 18.45 21.55
DO 160115P00052750 P 01/15/16 52.8 19.50 22.45
DO 160115P00054250 P 01/15/16 54.3 20.85 24.25
DO 160115P00055250 P 01/15/16 55.3 21.80 25.15
DO 160115P00056750 P 01/15/16 56.8 23.20 26.60
DO 160115P00057750 P 01/15/16 57.8 24.15 27.50
DO 160115P00059250 P 01/15/16 59.3 25.60 28.95
DO 160115P00060250 P 01/15/16 60.3 26.55 29.90
DO 160115P00062750 P 01/15/16 62.8 28.90 32.15
DO 160115P00064250 P 01/15/16 64.3 30.40 33.75
DO 160115P00065250 P 01/15/16 65.3 31.35 34.70
DO 160115P00067750 P 01/15/16 67.8 33.75 37.10
DO 160115P00069250 P 01/15/16 69.3 35.20 38.60
DO 160115P00072750 P 01/15/16 72.8 38.60 41.85
DO 160115P00074250 P 01/15/16 74.3 40.05 43.50
DO 160115P00077750 P 01/15/16 77.8 43.50 46.90
DO 160115P00082750 P 01/15/16 82.8 48.45 51.85
DO 160115P00087750 P 01/15/16 87.8 53.35 56.80

OPRA data is delayed 15 minutes.