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 (2017-02-03)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 170317C00007500 C 03/17/17 7.5 9.00 9.90
DO 170317C00010000 C 03/17/17 10.0 6.50 7.40
DO 170317C00012500 C 03/17/17 12.5 4.15 5.00
DO 170317C00015000 C 03/17/17 15.0 2.14 2.24
DO 170317C00017500 C 03/17/17 17.5 0.58 0.62
DO 170317C00020000 C 03/17/17 20.0 0.06 0.09
DO 170317C00022500 C 03/17/17 22.5 0.00 0.07
DO 170317C00025000 C 03/17/17 25.0 0.00 0.07
DO 170317C00027500 C 03/17/17 27.5 0.00 0.05
DO 170317C00030000 C 03/17/17 30.0 0.00 0.05
DO 170317C00032500 C 03/17/17 32.5 0.00 0.04
DO 170317C00035000 C 03/17/17 35.0 0.00 0.03
DO 170317C00037500 C 03/17/17 37.5 0.00 0.03
DO 170317P00007500 P 03/17/17 7.5 0.00 0.03
DO 170317P00010000 P 03/17/17 10.0 0.00 0.13
DO 170317P00012500 P 03/17/17 12.5 0.00 0.07
DO 170317P00015000 P 03/17/17 15.0 0.19 0.24
DO 170317P00017500 P 03/17/17 17.5 1.05 1.12
DO 170317P00020000 P 03/17/17 20.0 2.75 3.40
DO 170317P00022500 P 03/17/17 22.5 5.05 5.95
DO 170317P00025000 P 03/17/17 25.0 7.70 8.45
DO 170317P00027500 P 03/17/17 27.5 9.85 10.95
DO 170317P00030000 P 03/17/17 30.0 12.40 13.35
DO 170317P00032500 P 03/17/17 32.5 14.80 15.95
DO 170317P00035000 P 03/17/17 35.0 17.60 18.45
DO 170317P00037500 P 03/17/17 37.5 20.10 20.85
DO 170616C00002500 C 06/16/17 2.5 13.80 14.95
DO 170616C00005000 C 06/16/17 5.0 11.10 12.45
DO 170616C00007500 C 06/16/17 7.5 8.00 10.00
DO 170616C00010000 C 06/16/17 10.0 6.20 7.45
DO 170616C00012500 C 06/16/17 12.5 4.40 5.30
DO 170616C00015000 C 06/16/17 15.0 2.83 2.98
DO 170616C00017500 C 06/16/17 17.5 1.50 1.59
DO 170616C00020000 C 06/16/17 20.0 0.64 0.74
DO 170616C00022500 C 06/16/17 22.5 0.27 0.36
DO 170616C00025000 C 06/16/17 25.0 0.09 0.21
DO 170616C00027500 C 06/16/17 27.5 0.01 0.15
DO 170616C00030000 C 06/16/17 30.0 0.00 0.16
DO 170616C00032500 C 06/16/17 32.5 0.00 0.15
DO 170616C00035000 C 06/16/17 35.0 0.00 0.10
DO 170616P00002500 P 06/16/17 2.5 0.00 0.04
DO 170616P00005000 P 06/16/17 5.0 0.00 0.13
DO 170616P00007500 P 06/16/17 7.5 0.01 0.17
DO 170616P00010000 P 06/16/17 10.0 0.03 0.36
DO 170616P00012500 P 06/16/17 12.5 0.35 0.41
DO 170616P00015000 P 06/16/17 15.0 0.92 0.99
DO 170616P00017500 P 06/16/17 17.5 1.99 2.10
DO 170616P00020000 P 06/16/17 20.0 3.55 3.80
DO 170616P00022500 P 06/16/17 22.5 5.70 6.05
DO 170616P00025000 P 06/16/17 25.0 7.65 8.60
DO 170616P00027500 P 06/16/17 27.5 10.05 11.25
DO 170616P00030000 P 06/16/17 30.0 12.65 13.45
DO 170616P00032500 P 06/16/17 32.5 14.80 17.40
DO 170616P00035000 P 06/16/17 35.0 17.55 18.65
DO 170915C00002500 C 09/15/17 2.5 13.85 14.95
DO 170915C00005000 C 09/15/17 5.0 11.30 14.40
DO 170915C00007500 C 09/15/17 7.5 8.55 11.70
DO 170915C00010000 C 09/15/17 10.0 6.90 7.50
DO 170915C00012500 C 09/15/17 12.5 5.10 5.40
DO 170915C00015000 C 09/15/17 15.0 3.35 3.70
DO 170915C00017500 C 09/15/17 17.5 2.05 2.33
DO 170915C00020000 C 09/15/17 20.0 1.17 1.41
DO 170915C00022500 C 09/15/17 22.5 0.63 0.81
DO 170915C00025000 C 09/15/17 25.0 0.35 0.47
DO 170915C00027500 C 09/15/17 27.5 0.10 0.35
DO 170915C00030000 C 09/15/17 30.0 0.07 0.23
DO 170915C00032500 C 09/15/17 32.5 0.00 0.25
DO 170915C00035000 C 09/15/17 35.0 0.00 0.21
DO 170915P00002500 P 09/15/17 2.5 0.00 0.07
DO 170915P00005000 P 09/15/17 5.0 0.01 0.16
DO 170915P00007500 P 09/15/17 7.5 0.03 0.20
DO 170915P00010000 P 09/15/17 10.0 0.18 0.50
DO 170915P00012500 P 09/15/17 12.5 0.64 0.80
DO 170915P00015000 P 09/15/17 15.0 1.43 1.57
DO 170915P00017500 P 09/15/17 17.5 2.59 2.72
DO 170915P00020000 P 09/15/17 20.0 4.15 4.35
DO 170915P00022500 P 09/15/17 22.5 6.05 6.30
DO 170915P00025000 P 09/15/17 25.0 8.05 8.70
DO 170915P00027500 P 09/15/17 27.5 10.50 11.05
DO 170915P00030000 P 09/15/17 30.0 12.75 14.40
DO 170915P00032500 P 09/15/17 32.5 15.35 18.00
DO 170915P00035000 P 09/15/17 35.0 17.30 18.60
DO 180119C00002500 C 01/19/18 2.5 13.50 15.25
DO 180119C00005000 C 01/19/18 5.0 9.65 14.25
DO 180119C00007500 C 01/19/18 7.5 9.05 10.40
DO 180119C00010000 C 01/19/18 10.0 7.10 8.25
DO 180119C00012500 C 01/19/18 12.5 5.30 5.90
DO 180119C00015000 C 01/19/18 15.0 3.90 4.30
DO 180119C00017500 C 01/19/18 17.5 2.69 3.05
DO 180119C00020000 C 01/19/18 20.0 1.78 2.07
DO 180119C00022500 C 01/19/18 22.5 1.11 1.38
DO 180119C00025000 C 01/19/18 25.0 0.71 0.89
DO 180119C00027500 C 01/19/18 27.5 0.48 0.63
DO 180119C00030000 C 01/19/18 30.0 0.20 0.43
DO 180119C00032500 C 01/19/18 32.5 0.13 0.33
DO 180119C00035000 C 01/19/18 35.0 0.09 0.29
DO 180119C00037500 C 01/19/18 37.5 0.01 0.15
DO 180119P00002500 P 01/19/18 2.5 0.00 0.11
DO 180119P00005000 P 01/19/18 5.0 0.01 0.33
DO 180119P00007500 P 01/19/18 7.5 0.15 0.50
DO 180119P00010000 P 01/19/18 10.0 0.58 0.68
DO 180119P00012500 P 01/19/18 12.5 1.15 1.28
DO 180119P00015000 P 01/19/18 15.0 2.02 2.21
DO 180119P00017500 P 01/19/18 17.5 3.20 3.45
DO 180119P00020000 P 01/19/18 20.0 4.70 5.10
DO 180119P00022500 P 01/19/18 22.5 6.25 6.90
DO 180119P00025000 P 01/19/18 25.0 7.80 9.15
DO 180119P00027500 P 01/19/18 27.5 10.30 11.25
DO 180119P00030000 P 01/19/18 30.0 12.70 13.80
DO 180119P00032500 P 01/19/18 32.5 15.00 16.20
DO 180119P00035000 P 01/19/18 35.0 17.15 18.60
DO 180119P00037500 P 01/19/18 37.5 19.80 21.25
DO 190118C00002500 C 01/18/19 2.5 13.80 15.05
DO 190118C00005000 C 01/18/19 5.0 10.85 14.40
DO 190118C00007500 C 01/18/19 7.5 9.65 11.30
DO 190118C00010000 C 01/18/19 10.0 7.90 9.35
DO 190118C00012500 C 01/18/19 12.5 6.25 7.55
DO 190118C00015000 C 01/18/19 15.0 4.75 6.15
DO 190118C00017500 C 01/18/19 17.5 3.90 4.65
DO 190118C00020000 C 01/18/19 20.0 3.00 3.70
DO 190118C00022500 C 01/18/19 22.5 2.53 2.90
DO 190118C00025000 C 01/18/19 25.0 1.70 2.37
DO 190118C00027500 C 01/18/19 27.5 1.24 1.89
DO 190118C00030000 C 01/18/19 30.0 1.01 1.52
DO 190118P00002500 P 01/18/19 2.5 0.01 0.25
DO 190118P00005000 P 01/18/19 5.0 0.11 0.63
DO 190118P00007500 P 01/18/19 7.5 0.49 1.11
DO 190118P00010000 P 01/18/19 10.0 1.25 1.60
DO 190118P00012500 P 01/18/19 12.5 2.06 2.37
DO 190118P00015000 P 01/18/19 15.0 3.15 3.60
DO 190118P00017500 P 01/18/19 17.5 4.50 4.85
DO 190118P00020000 P 01/18/19 20.0 5.30 6.55
DO 190118P00022500 P 01/18/19 22.5 7.30 8.40
DO 190118P00025000 P 01/18/19 25.0 9.25 10.25
DO 190118P00027500 P 01/18/19 27.5 10.95 12.25
DO 190118P00030000 P 01/18/19 30.0 13.10 14.35

OPRA data is delayed 15 minutes.