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 (2015-05-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150619C00015000 C 06/19/15 15.0 15.00 15.95
DO 150619C00017500 C 06/19/15 17.5 12.65 13.30
DO 150619C00020000 C 06/19/15 20.0 10.10 10.85
DO 150619C00022500 C 06/19/15 22.5 7.50 8.95
DO 150619C00024250 C 06/19/15 24.3 5.90 6.55
DO 150619C00026750 C 06/19/15 26.8 3.55 4.65
DO 150619C00029250 C 06/19/15 29.3 2.00 2.20
DO 150619C00031750 C 06/19/15 31.8 0.70 0.85
DO 150619C00034250 C 06/19/15 34.3 0.16 0.32
DO 150619C00036750 C 06/19/15 36.8 0.05 0.14
DO 150619C00039250 C 06/19/15 39.3 0.00 0.16
DO 150619C00041750 C 06/19/15 41.8 0.00 0.13
DO 150619C00044250 C 06/19/15 44.3 0.00 0.10
DO 150619C00046750 C 06/19/15 46.8 0.00 0.10
DO 150619C00049250 C 06/19/15 49.3 0.00 0.05
DO 150619P00015000 P 06/19/15 15.0 0.00 0.04
DO 150619P00017500 P 06/19/15 17.5 0.00 0.16
DO 150619P00020000 P 06/19/15 20.0 0.01 0.17
DO 150619P00022500 P 06/19/15 22.5 0.05 0.10
DO 150619P00024250 P 06/19/15 24.3 0.09 0.23
DO 150619P00026750 P 06/19/15 26.8 0.26 0.31
DO 150619P00029250 P 06/19/15 29.3 0.70 0.87
DO 150619P00031750 P 06/19/15 31.8 1.95 2.19
DO 150619P00034250 P 06/19/15 34.3 3.85 4.50
DO 150619P00036750 P 06/19/15 36.8 6.15 6.85
DO 150619P00039250 P 06/19/15 39.3 8.60 9.30
DO 150619P00041750 P 06/19/15 41.8 10.50 12.20
DO 150619P00044250 P 06/19/15 44.3 12.90 14.70
DO 150619P00046750 P 06/19/15 46.8 15.45 17.20
DO 150619P00049250 P 06/19/15 49.3 17.95 19.75
DO 150717C00017500 C 07/17/15 17.5 12.50 13.45
DO 150717C00020000 C 07/17/15 20.0 10.15 10.80
DO 150717C00022500 C 07/17/15 22.5 7.40 8.90
DO 150717C00025000 C 07/17/15 25.0 5.25 6.55
DO 150717C00027500 C 07/17/15 27.5 3.65 3.85
DO 150717C00030000 C 07/17/15 30.0 2.00 2.16
DO 150717C00032500 C 07/17/15 32.5 0.90 1.03
DO 150717C00035000 C 07/17/15 35.0 0.26 0.40
DO 150717C00037500 C 07/17/15 37.5 0.04 0.28
DO 150717C00040000 C 07/17/15 40.0 0.00 0.19
DO 150717C00042500 C 07/17/15 42.5 0.00 0.17
DO 150717C00045000 C 07/17/15 45.0 0.00 0.15
DO 150717C00047500 C 07/17/15 47.5 0.00 0.10
DO 150717C00050000 C 07/17/15 50.0 0.00 0.12
DO 150717P00017500 P 07/17/15 17.5 0.00 0.20
DO 150717P00020000 P 07/17/15 20.0 0.01 0.24
DO 150717P00022500 P 07/17/15 22.5 0.08 0.34
DO 150717P00025000 P 07/17/15 25.0 0.35 0.55
DO 150717P00027500 P 07/17/15 27.5 0.85 1.07
DO 150717P00030000 P 07/17/15 30.0 1.71 1.96
DO 150717P00032500 P 07/17/15 32.5 3.10 3.65
DO 150717P00035000 P 07/17/15 35.0 4.55 5.55
DO 150717P00037500 P 07/17/15 37.5 7.00 7.85
DO 150717P00040000 P 07/17/15 40.0 9.05 10.80
DO 150717P00042500 P 07/17/15 42.5 11.95 12.75
DO 150717P00045000 P 07/17/15 45.0 14.40 15.25
DO 150717P00047500 P 07/17/15 47.5 16.85 17.75
DO 150717P00050000 P 07/17/15 50.0 19.50 20.20
DO 150918C00017500 C 09/18/15 17.5 12.35 13.30
DO 150918C00020000 C 09/18/15 20.0 10.10 10.85
DO 150918C00022500 C 09/18/15 22.5 7.75 9.10
DO 150918C00025000 C 09/18/15 25.0 5.85 6.35
DO 150918C00027500 C 09/18/15 27.5 4.05 4.45
DO 150918C00030000 C 09/18/15 30.0 2.53 2.85
DO 150918C00032500 C 09/18/15 32.5 1.49 1.78
DO 150918C00035000 C 09/18/15 35.0 0.79 1.12
DO 150918C00037500 C 09/18/15 37.5 0.35 0.65
DO 150918C00040000 C 09/18/15 40.0 0.22 0.48
DO 150918C00042500 C 09/18/15 42.5 0.08 0.31
DO 150918C00045000 C 09/18/15 45.0 0.00 0.20
DO 150918C00047500 C 09/18/15 47.5 0.00 0.15
DO 150918P00017500 P 09/18/15 17.5 0.12 0.42
DO 150918P00020000 P 09/18/15 20.0 0.28 0.59
DO 150918P00022500 P 09/18/15 22.5 0.59 0.84
DO 150918P00025000 P 09/18/15 25.0 1.15 1.28
DO 150918P00027500 P 09/18/15 27.5 1.88 2.18
DO 150918P00030000 P 09/18/15 30.0 2.92 3.30
DO 150918P00032500 P 09/18/15 32.5 4.35 4.80
DO 150918P00035000 P 09/18/15 35.0 6.15 6.40
DO 150918P00037500 P 09/18/15 37.5 8.20 8.90
DO 150918P00040000 P 09/18/15 40.0 9.95 11.15
DO 150918P00042500 P 09/18/15 42.5 12.80 13.65
DO 150918P00045000 P 09/18/15 45.0 15.20 16.20
DO 150918P00047500 P 09/18/15 47.5 17.45 18.85
DO 151218C00017500 C 12/18/15 17.5 12.50 13.30
DO 151218C00020000 C 12/18/15 20.0 10.00 11.55
DO 151218C00022500 C 12/18/15 22.5 7.85 9.25
DO 151218C00025000 C 12/18/15 25.0 6.15 6.70
DO 151218C00027500 C 12/18/15 27.5 4.30 4.95
DO 151218C00030000 C 12/18/15 30.0 3.05 3.65
DO 151218C00032500 C 12/18/15 32.5 2.17 2.61
DO 151218C00035000 C 12/18/15 35.0 1.27 1.72
DO 151218C00037500 C 12/18/15 37.5 0.83 1.25
DO 151218C00040000 C 12/18/15 40.0 0.42 0.80
DO 151218C00042500 C 12/18/15 42.5 0.19 0.64
DO 151218C00045000 C 12/18/15 45.0 0.05 0.48
DO 151218P00017500 P 12/18/15 17.5 0.40 0.79
DO 151218P00020000 P 12/18/15 20.0 0.72 1.10
DO 151218P00022500 P 12/18/15 22.5 1.24 1.58
DO 151218P00025000 P 12/18/15 25.0 2.02 2.35
DO 151218P00027500 P 12/18/15 27.5 2.96 3.40
DO 151218P00030000 P 12/18/15 30.0 4.10 4.75
DO 151218P00032500 P 12/18/15 32.5 5.60 6.20
DO 151218P00035000 P 12/18/15 35.0 7.45 8.15
DO 151218P00037500 P 12/18/15 37.5 8.95 10.20
DO 151218P00040000 P 12/18/15 40.0 11.35 12.30
DO 151218P00042500 P 12/18/15 42.5 13.65 14.55
DO 151218P00045000 P 12/18/15 45.0 15.95 16.95
DO 160115C00015000 C 01/15/16 15.0 14.85 16.15
DO 160115C00016750 C 01/15/16 16.8 12.95 14.40
DO 160115C00019250 C 01/15/16 19.3 10.70 12.50
DO 160115C00021750 C 01/15/16 21.8 8.45 9.95
DO 160115C00022750 C 01/15/16 22.8 7.55 9.10
DO 160115C00024250 C 01/15/16 24.3 6.35 7.80
DO 160115C00026000 C 01/15/16 26.0 5.25 6.50
DO 160115C00027750 C 01/15/16 27.8 4.15 5.35
DO 160115C00029250 C 01/15/16 29.3 3.65 4.25
DO 160115C00031000 C 01/15/16 31.0 3.00 3.60
DO 160115C00032000 C 01/15/16 32.0 2.48 3.20
DO 160115C00033500 C 01/15/16 33.5 1.90 2.45
DO 160115C00035000 C 01/15/16 35.0 1.60 2.02
DO 160115C00036000 C 01/15/16 36.0 1.39 1.77
DO 160115C00037000 C 01/15/16 37.0 1.04 1.50
DO 160115C00038500 C 01/15/16 38.5 0.76 1.21
DO 160115C00040000 C 01/15/16 40.0 0.58 0.97
DO 160115C00041000 C 01/15/16 41.0 0.50 0.81
DO 160115C00042000 C 01/15/16 42.0 0.34 0.75
DO 160115C00043500 C 01/15/16 43.5 0.21 0.67
DO 160115C00044500 C 01/15/16 44.5 0.30 0.61
DO 160115C00046000 C 01/15/16 46.0 0.08 0.52
DO 160115C00047000 C 01/15/16 47.0 0.16 0.50
DO 160115C00048500 C 01/15/16 48.5 0.00 0.44
DO 160115C00049500 C 01/15/16 49.5 0.05 0.42
DO 160115C00051000 C 01/15/16 51.0 0.00 0.38
DO 160115C00052000 C 01/15/16 52.0 0.00 0.37
DO 160115C00053500 C 01/15/16 53.5 0.00 0.36
DO 160115C00054500 C 01/15/16 54.5 0.00 0.34
DO 160115C00056000 C 01/15/16 56.0 0.00 0.32
DO 160115C00057000 C 01/15/16 57.0 0.00 0.28
DO 160115C00058500 C 01/15/16 58.5 0.00 0.10
DO 160115C00059500 C 01/15/16 59.5 0.00 0.22
DO 160115C00062000 C 01/15/16 62.0 0.00 0.19
DO 160115C00063500 C 01/15/16 63.5 0.00 0.15
DO 160115C00064500 C 01/15/16 64.5 0.00 0.15
DO 160115C00067000 C 01/15/16 67.0 0.00 0.14
DO 160115C00068500 C 01/15/16 68.5 0.00 0.10
DO 160115C00072000 C 01/15/16 72.0 0.00 0.09
DO 160115C00073500 C 01/15/16 73.5 0.00 0.08
DO 160115C00077000 C 01/15/16 77.0 0.00 0.07
DO 160115C00082000 C 01/15/16 82.0 0.00 0.05
DO 160115C00087000 C 01/15/16 87.0 0.00 0.06
DO 160115P00015000 P 01/15/16 15.0 0.26 0.53
DO 160115P00016750 P 01/15/16 16.8 0.45 0.80
DO 160115P00019250 P 01/15/16 19.3 0.75 1.16
DO 160115P00021750 P 01/15/16 21.8 1.20 1.73
DO 160115P00022750 P 01/15/16 22.8 1.46 2.02
DO 160115P00024250 P 01/15/16 24.3 1.94 2.55
DO 160115P00026000 P 01/15/16 26.0 2.55 3.15
DO 160115P00027750 P 01/15/16 27.8 3.15 4.10
DO 160115P00029250 P 01/15/16 29.3 3.90 4.55
DO 160115P00031000 P 01/15/16 31.0 4.90 5.80
DO 160115P00032000 P 01/15/16 32.0 5.40 6.25
DO 160115P00033500 P 01/15/16 33.5 6.60 7.20
DO 160115P00035000 P 01/15/16 35.0 7.70 8.55
DO 160115P00036000 P 01/15/16 36.0 8.60 9.70
DO 160115P00037000 P 01/15/16 37.0 9.00 9.95
DO 160115P00038500 P 01/15/16 38.5 10.10 11.05
DO 160115P00040000 P 01/15/16 40.0 11.70 12.75
DO 160115P00041000 P 01/15/16 41.0 12.55 13.65
DO 160115P00042000 P 01/15/16 42.0 13.05 14.55
DO 160115P00043500 P 01/15/16 43.5 14.75 15.90
DO 160115P00044500 P 01/15/16 44.5 15.70 16.85
DO 160115P00046000 P 01/15/16 46.0 17.15 18.25
DO 160115P00047000 P 01/15/16 47.0 18.10 19.20
DO 160115P00048500 P 01/15/16 48.5 19.45 20.65
DO 160115P00049500 P 01/15/16 49.5 20.05 21.95
DO 160115P00051000 P 01/15/16 51.0 21.40 23.45
DO 160115P00052000 P 01/15/16 52.0 22.35 24.40
DO 160115P00053500 P 01/15/16 53.5 23.85 25.65
DO 160115P00054500 P 01/15/16 54.5 24.80 27.05
DO 160115P00056000 P 01/15/16 56.0 26.30 28.35
DO 160115P00057000 P 01/15/16 57.0 27.30 29.20
DO 160115P00058500 P 01/15/16 58.5 28.80 30.80
DO 160115P00059500 P 01/15/16 59.5 29.75 31.85
DO 160115P00062000 P 01/15/16 62.0 32.25 33.95
DO 160115P00063500 P 01/15/16 63.5 33.75 35.45
DO 160115P00064500 P 01/15/16 64.5 34.75 36.80
DO 160115P00067000 P 01/15/16 67.0 37.25 39.05
DO 160115P00068500 P 01/15/16 68.5 38.70 40.50
DO 160115P00072000 P 01/15/16 72.0 42.20 43.90
DO 160115P00073500 P 01/15/16 73.5 43.70 45.40
DO 160115P00077000 P 01/15/16 77.0 47.20 48.85
DO 160115P00082000 P 01/15/16 82.0 52.15 53.95
DO 160115P00087000 P 01/15/16 87.0 57.10 58.90
DO 170120C00015000 C 01/20/17 15.0 14.55 17.25
DO 170120C00017500 C 01/20/17 17.5 11.60 14.55
DO 170120C00020000 C 01/20/17 20.0 8.55 11.90
DO 170120C00022500 C 01/20/17 22.5 8.20 10.05
DO 170120C00025000 C 01/20/17 25.0 6.55 8.45
DO 170120C00027500 C 01/20/17 27.5 5.15 7.05
DO 170120C00030000 C 01/20/17 30.0 4.30 5.65
DO 170120C00032500 C 01/20/17 32.5 3.15 4.70
DO 170120C00035000 C 01/20/17 35.0 2.31 3.90
DO 170120C00037500 C 01/20/17 37.5 1.94 2.98
DO 170120C00040000 C 01/20/17 40.0 1.49 2.48
DO 170120C00042500 C 01/20/17 42.5 1.09 2.08
DO 170120C00045000 C 01/20/17 45.0 1.10 1.76
DO 170120C00047500 C 01/20/17 47.5 0.51 1.51
DO 170120C00050000 C 01/20/17 50.0 0.32 1.30
DO 170120P00015000 P 01/20/17 15.0 1.14 1.77
DO 170120P00017500 P 01/20/17 17.5 1.79 2.40
DO 170120P00020000 P 01/20/17 20.0 2.56 3.15
DO 170120P00022500 P 01/20/17 22.5 2.93 4.50
DO 170120P00025000 P 01/20/17 25.0 4.15 5.65
DO 170120P00027500 P 01/20/17 27.5 5.25 7.15
DO 170120P00030000 P 01/20/17 30.0 6.70 8.55
DO 170120P00032500 P 01/20/17 32.5 8.45 10.15
DO 170120P00035000 P 01/20/17 35.0 10.10 12.00
DO 170120P00037500 P 01/20/17 37.5 11.45 14.45
DO 170120P00040000 P 01/20/17 40.0 13.40 16.20
DO 170120P00042500 P 01/20/17 42.5 15.55 18.25
DO 170120P00045000 P 01/20/17 45.0 17.70 20.60
DO 170120P00047500 P 01/20/17 47.5 19.90 22.75
DO 170120P00050000 P 01/20/17 50.0 21.80 25.00

OPRA data is delayed 15 minutes.