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 (2014-05-09)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 140816C00035000 C 08/16/14 35.0 11.55 13.00
DO 140816C00037500 C 08/16/14 37.5 9.20 10.20
DO 140816C00040000 C 08/16/14 40.0 6.75 7.70
DO 140816C00042500 C 08/16/14 42.5 4.25 5.20
DO 140816C00045000 C 08/16/14 45.0 2.11 2.61
DO 140816C00047500 C 08/16/14 47.5 0.65 0.80
DO 140816C00050000 C 08/16/14 50.0 0.17 0.20
DO 140816C00052500 C 08/16/14 52.5 0.05 0.08
DO 140816C00055000 C 08/16/14 55.0 0.00 0.13
DO 140816C00057500 C 08/16/14 57.5 0.00 0.13
DO 140816C00060000 C 08/16/14 60.0 0.00 0.12
DO 140816P00035000 P 08/16/14 35.0 0.00 0.13
DO 140816P00037500 P 08/16/14 37.5 0.00 0.08
DO 140816P00040000 P 08/16/14 40.0 0.01 0.15
DO 140816P00042500 P 08/16/14 42.5 0.06 0.10
DO 140816P00045000 P 08/16/14 45.0 0.34 0.38
DO 140816P00047500 P 08/16/14 47.5 1.34 1.47
DO 140816P00050000 P 08/16/14 50.0 2.95 3.50
DO 140816P00052500 P 08/16/14 52.5 4.95 6.20
DO 140816P00055000 P 08/16/14 55.0 7.40 8.70
DO 140816P00057500 P 08/16/14 57.5 9.65 11.25
DO 140816P00060000 P 08/16/14 60.0 12.25 13.75
DO 140920C00034250 C 09/20/14 34.3 12.45 13.75
DO 140920C00037500 C 09/20/14 37.5 9.15 10.45
DO 140920C00038500 C 09/20/14 38.5 8.25 9.40
DO 140920C00040000 C 09/20/14 40.0 6.75 7.90
DO 140920C00041000 C 09/20/14 41.0 5.75 6.90
DO 140920C00042500 C 09/20/14 42.5 4.45 5.50
DO 140920C00043500 C 09/20/14 43.5 3.70 4.40
DO 140920C00045000 C 09/20/14 45.0 2.62 3.15
DO 140920C00046000 C 09/20/14 46.0 2.09 2.22
DO 140920C00047500 C 09/20/14 47.5 1.34 1.48
DO 140920C00048500 C 09/20/14 48.5 0.96 1.11
DO 140920C00050000 C 09/20/14 50.0 0.63 0.72
DO 140920C00051000 C 09/20/14 51.0 0.44 0.63
DO 140920C00052500 C 09/20/14 52.5 0.27 0.46
DO 140920C00053500 C 09/20/14 53.5 0.21 0.35
DO 140920C00055000 C 09/20/14 55.0 0.13 0.32
DO 140920C00056000 C 09/20/14 56.0 0.10 0.26
DO 140920C00057500 C 09/20/14 57.5 0.08 0.24
DO 140920C00058500 C 09/20/14 58.5 0.09 0.18
DO 140920C00060000 C 09/20/14 60.0 0.04 0.20
DO 140920C00061000 C 09/20/14 61.0 0.04 0.19
DO 140920C00063500 C 09/20/14 63.5 0.02 0.09
DO 140920C00065000 C 09/20/14 65.0 0.02 0.10
DO 140920C00069250 C 09/20/14 69.3 0.00 0.25
DO 140920P00034250 P 09/20/14 34.3 0.01 0.15
DO 140920P00037500 P 09/20/14 37.5 0.05 0.19
DO 140920P00038500 P 09/20/14 38.5 0.02 0.26
DO 140920P00040000 P 09/20/14 40.0 0.13 0.28
DO 140920P00041000 P 09/20/14 41.0 0.20 0.35
DO 140920P00042500 P 09/20/14 42.5 0.34 0.51
DO 140920P00043500 P 09/20/14 43.5 0.60 0.70
DO 140920P00045000 P 09/20/14 45.0 0.94 1.15
DO 140920P00046000 P 09/20/14 46.0 1.44 1.55
DO 140920P00047500 P 09/20/14 47.5 2.07 2.31
DO 140920P00048500 P 09/20/14 48.5 2.70 3.10
DO 140920P00050000 P 09/20/14 50.0 3.95 4.20
DO 140920P00051000 P 09/20/14 51.0 4.80 4.95
DO 140920P00052500 P 09/20/14 52.5 5.40 6.50
DO 140920P00053500 P 09/20/14 53.5 6.30 7.45
DO 140920P00055000 P 09/20/14 55.0 7.70 9.00
DO 140920P00056000 P 09/20/14 56.0 7.80 9.95
DO 140920P00057500 P 09/20/14 57.5 10.05 11.45
DO 140920P00058500 P 09/20/14 58.5 10.95 12.30
DO 140920P00060000 P 09/20/14 60.0 12.45 13.80
DO 140920P00061000 P 09/20/14 61.0 13.45 14.80
DO 140920P00063500 P 09/20/14 63.5 15.90 17.40
DO 140920P00065000 P 09/20/14 65.0 17.50 18.75
DO 140920P00069250 P 09/20/14 69.3 21.65 23.00
DO 141220C00029250 C 12/20/14 29.3 17.40 18.75
DO 141220C00032500 C 12/20/14 32.5 14.15 15.50
DO 141220C00034250 C 12/20/14 34.3 12.40 13.75
DO 141220C00036750 C 12/20/14 36.8 10.00 11.25
DO 141220C00039250 C 12/20/14 39.3 7.40 8.85
DO 141220C00041750 C 12/20/14 41.8 5.50 6.00
DO 141220C00044250 C 12/20/14 44.3 3.95 4.25
DO 141220C00046750 C 12/20/14 46.8 2.65 3.05
DO 141220C00049250 C 12/20/14 49.3 1.69 2.00
DO 141220C00051750 C 12/20/14 51.8 1.15 1.47
DO 141220C00054250 C 12/20/14 54.3 0.75 0.86
DO 141220C00056750 C 12/20/14 56.8 0.51 0.73
DO 141220C00059250 C 12/20/14 59.3 0.35 0.57
DO 141220C00061750 C 12/20/14 61.8 0.24 0.38
DO 141220C00064250 C 12/20/14 64.3 0.20 0.38
DO 141220C00070000 C 12/20/14 70.0 0.12 0.27
DO 141220P00029250 P 12/20/14 29.3 0.03 0.22
DO 141220P00032500 P 12/20/14 32.5 0.10 0.26
DO 141220P00034250 P 12/20/14 34.3 0.19 0.36
DO 141220P00036750 P 12/20/14 36.8 0.28 0.49
DO 141220P00039250 P 12/20/14 39.3 0.58 0.82
DO 141220P00041750 P 12/20/14 41.8 1.19 1.35
DO 141220P00044250 P 12/20/14 44.3 1.73 2.17
DO 141220P00046750 P 12/20/14 46.8 3.20 3.45
DO 141220P00049250 P 12/20/14 49.3 4.35 5.00
DO 141220P00051750 P 12/20/14 51.8 6.45 7.15
DO 141220P00054250 P 12/20/14 54.3 8.05 9.20
DO 141220P00056750 P 12/20/14 56.8 10.10 11.55
DO 141220P00059250 P 12/20/14 59.3 12.45 13.90
DO 141220P00061750 P 12/20/14 61.8 14.55 16.30
DO 141220P00064250 P 12/20/14 64.3 16.85 18.75
DO 141220P00070000 P 12/20/14 70.0 22.55 24.45
DO 150117C00029250 C 01/17/15 29.3 17.40 18.75
DO 150117C00030500 C 01/17/15 30.5 15.90 17.50
DO 150117C00032000 C 01/17/15 32.0 14.60 15.70
DO 150117C00033000 C 01/17/15 33.0 13.60 14.65
DO 150117C00034500 C 01/17/15 34.5 12.10 13.15
DO 150117C00035500 C 01/17/15 35.5 11.20 12.50
DO 150117C00037000 C 01/17/15 37.0 9.70 11.05
DO 150117C00038000 C 01/17/15 38.0 8.75 10.00
DO 150117C00039500 C 01/17/15 39.5 7.50 8.15
DO 150117C00040500 C 01/17/15 40.5 6.75 7.70
DO 150117C00042000 C 01/17/15 42.0 5.60 6.30
DO 150117C00043000 C 01/17/15 43.0 4.85 5.75
DO 150117C00044500 C 01/17/15 44.5 3.95 4.40
DO 150117C00045500 C 01/17/15 45.5 3.40 3.65
DO 150117C00047000 C 01/17/15 47.0 2.71 2.91
DO 150117C00048500 C 01/17/15 48.5 2.13 2.47
DO 150117C00050500 C 01/17/15 50.5 1.55 1.96
DO 150117C00052000 C 01/17/15 52.0 1.24 1.42
DO 150117C00053000 C 01/17/15 53.0 1.03 1.29
DO 150117C00054250 C 01/17/15 54.3 0.89 1.00
DO 150117C00055500 C 01/17/15 55.5 0.71 0.97
DO 150117C00057000 C 01/17/15 57.0 0.55 0.84
DO 150117C00058000 C 01/17/15 58.0 0.49 0.73
DO 150117C00059500 C 01/17/15 59.5 0.41 0.60
DO 150117C00060500 C 01/17/15 60.5 0.36 0.56
DO 150117C00062000 C 01/17/15 62.0 0.28 0.52
DO 150117C00063000 C 01/17/15 63.0 0.24 0.49
DO 150117C00064500 C 01/17/15 64.5 0.21 0.41
DO 150117C00065500 C 01/17/15 65.5 0.18 0.41
DO 150117C00067000 C 01/17/15 67.0 0.16 0.40
DO 150117C00068000 C 01/17/15 68.0 0.16 0.38
DO 150117C00069500 C 01/17/15 69.5 0.13 0.36
DO 150117C00070500 C 01/17/15 70.5 0.12 0.33
DO 150117C00072000 C 01/17/15 72.0 0.09 0.33
DO 150117C00073000 C 01/17/15 73.0 0.08 0.28
DO 150117C00074500 C 01/17/15 74.5 0.07 0.31
DO 150117C00075500 C 01/17/15 75.5 0.07 0.29
DO 150117C00077000 C 01/17/15 77.0 0.06 0.31
DO 150117C00078000 C 01/17/15 78.0 0.07 0.25
DO 150117C00080500 C 01/17/15 80.5 0.05 0.25
DO 150117C00082000 C 01/17/15 82.0 0.06 0.29
DO 150117C00083500 C 01/17/15 83.5 0.04 0.25
DO 150117C00085500 C 01/17/15 85.5 0.04 0.25
DO 150117C00087000 C 01/17/15 87.0 0.03 0.25
DO 150117C00088500 C 01/17/15 88.5 0.02 0.25
DO 150117C00090500 C 01/17/15 90.5 0.02 0.25
DO 150117C00092000 C 01/17/15 92.0 0.02 0.25
DO 150117C00095500 C 01/17/15 95.5 0.01 0.25
DO 150117C00097000 C 01/17/15 97.0 0.01 0.24
DO 150117C00100500 C 01/17/15 100.5 0.01 0.24
DO 150117C00102000 C 01/17/15 102.0 0.00 0.24
DO 150117C00105500 C 01/17/15 105.5 0.00 0.24
DO 150117P00029250 P 01/17/15 29.3 0.04 0.25
DO 150117P00030500 P 01/17/15 30.5 0.06 0.31
DO 150117P00032000 P 01/17/15 32.0 0.10 0.32
DO 150117P00033000 P 01/17/15 33.0 0.18 0.33
DO 150117P00034500 P 01/17/15 34.5 0.20 0.45
DO 150117P00035500 P 01/17/15 35.5 0.29 0.51
DO 150117P00037000 P 01/17/15 37.0 0.40 0.65
DO 150117P00038000 P 01/17/15 38.0 0.51 0.79
DO 150117P00039500 P 01/17/15 39.5 0.87 1.00
DO 150117P00040500 P 01/17/15 40.5 1.07 1.28
DO 150117P00042000 P 01/17/15 42.0 1.44 1.71
DO 150117P00043000 P 01/17/15 43.0 1.57 1.89
DO 150117P00044500 P 01/17/15 44.5 2.42 2.68
DO 150117P00045500 P 01/17/15 45.5 2.57 3.05
DO 150117P00047000 P 01/17/15 47.0 3.55 3.75
DO 150117P00048500 P 01/17/15 48.5 4.20 4.90
DO 150117P00050500 P 01/17/15 50.5 5.80 6.35
DO 150117P00052000 P 01/17/15 52.0 6.90 7.60
DO 150117P00053000 P 01/17/15 53.0 7.75 8.35
DO 150117P00054250 P 01/17/15 54.3 8.85 9.30
DO 150117P00055500 P 01/17/15 55.5 10.10 10.60
DO 150117P00057000 P 01/17/15 57.0 10.55 12.00
DO 150117P00058000 P 01/17/15 58.0 11.50 12.95
DO 150117P00059500 P 01/17/15 59.5 13.50 14.25
DO 150117P00060500 P 01/17/15 60.5 13.80 15.30
DO 150117P00062000 P 01/17/15 62.0 15.25 16.75
DO 150117P00063000 P 01/17/15 63.0 16.20 17.70
DO 150117P00064500 P 01/17/15 64.5 17.65 19.15
DO 150117P00065500 P 01/17/15 65.5 18.50 20.15
DO 150117P00067000 P 01/17/15 67.0 20.00 21.60
DO 150117P00068000 P 01/17/15 68.0 21.05 22.60
DO 150117P00069500 P 01/17/15 69.5 22.50 24.05
DO 150117P00070500 P 01/17/15 70.5 23.50 25.05
DO 150117P00072000 P 01/17/15 72.0 25.00 26.55
DO 150117P00073000 P 01/17/15 73.0 25.95 27.55
DO 150117P00074500 P 01/17/15 74.5 27.45 29.05
DO 150117P00075500 P 01/17/15 75.5 28.40 30.10
DO 150117P00077000 P 01/17/15 77.0 29.90 31.60
DO 150117P00078000 P 01/17/15 78.0 30.90 32.60
DO 150117P00080500 P 01/17/15 80.5 33.40 35.05
DO 150117P00082000 P 01/17/15 82.0 34.90 36.55
DO 150117P00083500 P 01/17/15 83.5 36.40 38.05
DO 150117P00085500 P 01/17/15 85.5 38.35 40.05
DO 150117P00087000 P 01/17/15 87.0 39.85 41.50
DO 150117P00088500 P 01/17/15 88.5 41.20 42.95
DO 150117P00090500 P 01/17/15 90.5 43.30 44.95
DO 150117P00092000 P 01/17/15 92.0 44.70 46.50
DO 150117P00095500 P 01/17/15 95.5 48.30 49.95
DO 150117P00097000 P 01/17/15 97.0 49.65 51.50
DO 150117P00100500 P 01/17/15 100.5 53.15 54.95
DO 150117P00102000 P 01/17/15 102.0 54.80 56.40
DO 150117P00105500 P 01/17/15 105.5 58.00 59.90
DO 150320C00030000 C 03/20/15 30.0 16.40 18.00
DO 150320C00032500 C 03/20/15 32.5 13.90 15.50
DO 150320C00035000 C 03/20/15 35.0 11.75 13.00
DO 150320C00037500 C 03/20/15 37.5 9.25 10.55
DO 150320C00040000 C 03/20/15 40.0 7.30 8.45
DO 150320C00042500 C 03/20/15 42.5 5.50 6.50
DO 150320C00045000 C 03/20/15 45.0 4.15 4.60
DO 150320C00047500 C 03/20/15 47.5 3.00 3.40
DO 150320C00050000 C 03/20/15 50.0 2.16 2.48
DO 150320C00052500 C 03/20/15 52.5 1.53 1.94
DO 150320C00055000 C 03/20/15 55.0 1.09 1.44
DO 150320C00057500 C 03/20/15 57.5 0.80 1.10
DO 150320C00060000 C 03/20/15 60.0 0.61 0.89
DO 150320C00065000 C 03/20/15 65.0 0.37 0.62
DO 150320C00070000 C 03/20/15 70.0 0.24 0.44
DO 150320C00075000 C 03/20/15 75.0 0.18 0.37
DO 150320P00030000 P 03/20/15 30.0 0.15 0.32
DO 150320P00032500 P 03/20/15 32.5 0.26 0.44
DO 150320P00035000 P 03/20/15 35.0 0.44 0.69
DO 150320P00037500 P 03/20/15 37.5 0.76 1.07
DO 150320P00040000 P 03/20/15 40.0 1.29 1.63
DO 150320P00042500 P 03/20/15 42.5 1.96 2.47
DO 150320P00045000 P 03/20/15 45.0 3.05 3.45
DO 150320P00047500 P 03/20/15 47.5 4.50 4.75
DO 150320P00050000 P 03/20/15 50.0 5.65 6.60
DO 150320P00052500 P 03/20/15 52.5 7.70 8.60
DO 150320P00055000 P 03/20/15 55.0 9.45 10.80
DO 150320P00057500 P 03/20/15 57.5 11.60 13.00
DO 150320P00060000 P 03/20/15 60.0 13.70 15.30
DO 150320P00065000 P 03/20/15 65.0 18.15 20.10
DO 150320P00070000 P 03/20/15 70.0 23.20 24.95
DO 150320P00075000 P 03/20/15 75.0 28.15 29.90
DO 160115C00024250 C 01/15/16 24.3 22.15 23.75
DO 160115C00027500 C 01/15/16 27.5 18.85 20.60
DO 160115C00029250 C 01/15/16 29.3 17.40 18.75
DO 160115C00032500 C 01/15/16 32.5 14.30 16.40
DO 160115C00033500 C 01/15/16 33.5 13.45 15.95
DO 160115C00035000 C 01/15/16 35.0 12.20 14.35
DO 160115C00037500 C 01/15/16 37.5 10.35 12.05
DO 160115C00038500 C 01/15/16 38.5 9.65 11.25
DO 160115C00040000 C 01/15/16 40.0 8.70 9.90
DO 160115C00042500 C 01/15/16 42.5 7.25 8.35
DO 160115C00043500 C 01/15/16 43.5 6.70 8.30
DO 160115C00045000 C 01/15/16 45.0 5.95 7.75
DO 160115C00046000 C 01/15/16 46.0 5.50 6.75
DO 160115C00047500 C 01/15/16 47.5 5.05 6.35
DO 160115C00048500 C 01/15/16 48.5 4.60 5.85
DO 160115C00050000 C 01/15/16 50.0 4.05 6.10
DO 160115C00051000 C 01/15/16 51.0 3.70 5.00
DO 160115C00052500 C 01/15/16 52.5 3.30 4.55
DO 160115C00053500 C 01/15/16 53.5 3.10 4.30
DO 160115C00055000 C 01/15/16 55.0 2.71 3.90
DO 160115C00056000 C 01/15/16 56.0 2.50 3.65
DO 160115C00057500 C 01/15/16 57.5 2.25 3.00
DO 160115C00058500 C 01/15/16 58.5 2.11 2.56
DO 160115C00060000 C 01/15/16 60.0 2.15 2.29
DO 160115C00061000 C 01/15/16 61.0 1.79 2.30
DO 160115C00063500 C 01/15/16 63.5 1.50 1.96
DO 160115C00065000 C 01/15/16 65.0 1.35 1.81
DO 160115C00066000 C 01/15/16 66.0 1.30 1.79
DO 160115C00068500 C 01/15/16 68.5 1.08 1.58
DO 160115C00070000 C 01/15/16 70.0 0.98 1.48
DO 160115C00073500 C 01/15/16 73.5 0.81 1.28
DO 160115C00075000 C 01/15/16 75.0 0.75 1.25
DO 160115C00078500 C 01/15/16 78.5 0.63 1.13
DO 160115C00083500 C 01/15/16 83.5 0.52 1.01
DO 160115C00088500 C 01/15/16 88.5 0.44 0.86
DO 160115P00024250 P 01/15/16 24.3 0.17 0.55
DO 160115P00027500 P 01/15/16 27.5 0.32 0.67
DO 160115P00029250 P 01/15/16 29.3 0.45 0.95
DO 160115P00032500 P 01/15/16 32.5 0.80 1.20
DO 160115P00033500 P 01/15/16 33.5 0.94 1.37
DO 160115P00035000 P 01/15/16 35.0 1.13 1.72
DO 160115P00037500 P 01/15/16 37.5 1.71 2.28
DO 160115P00038500 P 01/15/16 38.5 2.01 2.78
DO 160115P00040000 P 01/15/16 40.0 2.17 3.00
DO 160115P00042500 P 01/15/16 42.5 3.35 4.15
DO 160115P00043500 P 01/15/16 43.5 3.50 4.65
DO 160115P00045000 P 01/15/16 45.0 4.20 5.40
DO 160115P00046000 P 01/15/16 46.0 5.50 5.95
DO 160115P00047500 P 01/15/16 47.5 5.45 6.85
DO 160115P00048500 P 01/15/16 48.5 6.40 7.35
DO 160115P00050000 P 01/15/16 50.0 8.00 8.35
DO 160115P00051000 P 01/15/16 51.0 8.50 9.20
DO 160115P00052500 P 01/15/16 52.5 8.70 10.25
DO 160115P00053500 P 01/15/16 53.5 9.40 11.05
DO 160115P00055000 P 01/15/16 55.0 9.75 12.25
DO 160115P00056000 P 01/15/16 56.0 10.95 13.10
DO 160115P00057500 P 01/15/16 57.5 12.20 14.30
DO 160115P00058500 P 01/15/16 58.5 12.95 15.20
DO 160115P00060000 P 01/15/16 60.0 14.30 16.45
DO 160115P00061000 P 01/15/16 61.0 15.10 17.35
DO 160115P00063500 P 01/15/16 63.5 17.35 19.60
DO 160115P00065000 P 01/15/16 65.0 18.70 20.95
DO 160115P00066000 P 01/15/16 66.0 19.40 21.90
DO 160115P00068500 P 01/15/16 68.5 21.70 24.20
DO 160115P00070000 P 01/15/16 70.0 23.00 25.70
DO 160115P00073500 P 01/15/16 73.5 26.40 29.10
DO 160115P00075000 P 01/15/16 75.0 27.85 30.50
DO 160115P00078500 P 01/15/16 78.5 30.90 33.85
DO 160115P00083500 P 01/15/16 83.5 36.05 38.75
DO 160115P00088500 P 01/15/16 88.5 41.15 43.65

OPRA data is delayed 15 minutes.