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 (2016-05-06)Premium Content

Diamond Offshore Drilling Inc (DO)
As of May 25 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 160617C00002500 C 06/17/16 2.5 20.75 22.75
DO 160617C00005000 C 06/17/16 5.0 18.45 21.00
DO 160617C00007500 C 06/17/16 7.5 15.95 18.55
DO 160617C00010000 C 06/17/16 10.0 13.45 15.30
DO 160617C00012500 C 06/17/16 12.5 11.20 12.80
DO 160617C00015000 C 06/17/16 15.0 8.75 10.20
DO 160617C00017500 C 06/17/16 17.5 6.40 7.80
DO 160617C00020000 C 06/17/16 20.0 4.40 5.25
DO 160617C00022500 C 06/17/16 22.5 2.00 2.92
DO 160617C00025000 C 06/17/16 25.0 1.03 1.10
DO 160617C00027500 C 06/17/16 27.5 0.24 0.35
DO 160617C00030000 C 06/17/16 30.0 0.00 0.15
DO 160617C00032500 C 06/17/16 32.5 0.00 0.19
DO 160617C00035000 C 06/17/16 35.0 0.00 0.13
DO 160617C00037500 C 06/17/16 37.5 0.00 0.10
DO 160617P00002500 P 06/17/16 2.5 0.00 0.06
DO 160617P00005000 P 06/17/16 5.0 0.00 0.06
DO 160617P00007500 P 06/17/16 7.5 0.00 0.07
DO 160617P00010000 P 06/17/16 10.0 0.00 0.06
DO 160617P00012500 P 06/17/16 12.5 0.00 0.01
DO 160617P00015000 P 06/17/16 15.0 0.00 0.12
DO 160617P00017500 P 06/17/16 17.5 0.00 0.30
DO 160617P00020000 P 06/17/16 20.0 0.05 0.50
DO 160617P00022500 P 06/17/16 22.5 0.32 0.46
DO 160617P00025000 P 06/17/16 25.0 1.08 1.30
DO 160617P00027500 P 06/17/16 27.5 2.69 3.35
DO 160617P00030000 P 06/17/16 30.0 4.90 6.05
DO 160617P00032500 P 06/17/16 32.5 7.30 8.55
DO 160617P00035000 P 06/17/16 35.0 9.80 10.85
DO 160617P00037500 P 06/17/16 37.5 12.25 14.10
DO 160715C00012500 C 07/15/16 12.5 11.05 12.75
DO 160715C00015000 C 07/15/16 15.0 8.90 10.25
DO 160715C00017500 C 07/15/16 17.5 6.45 7.80
DO 160715C00020000 C 07/15/16 20.0 4.65 5.45
DO 160715C00022500 C 07/15/16 22.5 3.10 3.35
DO 160715C00025000 C 07/15/16 25.0 1.53 1.78
DO 160715C00027500 C 07/15/16 27.5 0.61 0.76
DO 160715C00030000 C 07/15/16 30.0 0.00 0.38
DO 160715C00032500 C 07/15/16 32.5 0.00 0.25
DO 160715C00035000 C 07/15/16 35.0 0.00 0.22
DO 160715P00012500 P 07/15/16 12.5 0.00 0.25
DO 160715P00015000 P 07/15/16 15.0 0.00 0.30
DO 160715P00017500 P 07/15/16 17.5 0.00 0.50
DO 160715P00020000 P 07/15/16 20.0 0.26 0.70
DO 160715P00022500 P 07/15/16 22.5 0.73 0.97
DO 160715P00025000 P 07/15/16 25.0 1.65 1.99
DO 160715P00027500 P 07/15/16 27.5 3.15 3.45
DO 160715P00030000 P 07/15/16 30.0 5.15 6.15
DO 160715P00032500 P 07/15/16 32.5 7.15 8.50
DO 160715P00035000 P 07/15/16 35.0 9.80 10.85
DO 160916C00002500 C 09/16/16 2.5 21.30 23.00
DO 160916C00005000 C 09/16/16 5.0 18.80 21.20
DO 160916C00007500 C 09/16/16 7.5 15.95 17.80
DO 160916C00010000 C 09/16/16 10.0 13.50 15.35
DO 160916C00012500 C 09/16/16 12.5 11.10 13.00
DO 160916C00015000 C 09/16/16 15.0 9.05 10.50
DO 160916C00017500 C 09/16/16 17.5 6.90 8.10
DO 160916C00020000 C 09/16/16 20.0 4.95 6.10
DO 160916C00022500 C 09/16/16 22.5 3.90 4.25
DO 160916C00025000 C 09/16/16 25.0 2.48 2.83
DO 160916C00027500 C 09/16/16 27.5 1.47 1.67
DO 160916C00030000 C 09/16/16 30.0 0.75 0.95
DO 160916C00032500 C 09/16/16 32.5 0.21 0.56
DO 160916C00035000 C 09/16/16 35.0 0.03 0.50
DO 160916C00037500 C 09/16/16 37.5 0.00 0.34
DO 160916P00002500 P 09/16/16 2.5 0.00 0.05
DO 160916P00005000 P 09/16/16 5.0 0.00 0.14
DO 160916P00007500 P 09/16/16 7.5 0.00 0.33
DO 160916P00010000 P 09/16/16 10.0 0.00 0.38
DO 160916P00012500 P 09/16/16 12.5 0.00 0.50
DO 160916P00015000 P 09/16/16 15.0 0.14 0.64
DO 160916P00017500 P 09/16/16 17.5 0.44 0.79
DO 160916P00020000 P 09/16/16 20.0 0.94 1.12
DO 160916P00022500 P 09/16/16 22.5 1.64 1.90
DO 160916P00025000 P 09/16/16 25.0 2.67 2.94
DO 160916P00027500 P 09/16/16 27.5 4.10 4.50
DO 160916P00030000 P 09/16/16 30.0 5.80 6.70
DO 160916P00032500 P 09/16/16 32.5 7.90 8.75
DO 160916P00035000 P 09/16/16 35.0 10.05 11.70
DO 160916P00037500 P 09/16/16 37.5 12.40 14.25
DO 161216C00012500 C 12/16/16 12.5 11.35 13.10
DO 161216C00015000 C 12/16/16 15.0 9.50 10.65
DO 161216C00017500 C 12/16/16 17.5 8.00 8.65
DO 161216C00020000 C 12/16/16 20.0 6.30 6.90
DO 161216C00022500 C 12/16/16 22.5 4.65 5.05
DO 161216C00025000 C 12/16/16 25.0 3.25 3.65
DO 161216C00027500 C 12/16/16 27.5 2.34 2.64
DO 161216C00030000 C 12/16/16 30.0 1.58 1.83
DO 161216C00032500 C 12/16/16 32.5 1.04 1.25
DO 161216P00012500 P 12/16/16 12.5 0.30 0.76
DO 161216P00015000 P 12/16/16 15.0 0.60 0.91
DO 161216P00017500 P 12/16/16 17.5 1.10 1.58
DO 161216P00020000 P 12/16/16 20.0 1.70 1.92
DO 161216P00022500 P 12/16/16 22.5 2.56 2.85
DO 161216P00025000 P 12/16/16 25.0 3.70 3.95
DO 161216P00027500 P 12/16/16 27.5 5.10 5.45
DO 161216P00030000 P 12/16/16 30.0 6.80 7.45
DO 161216P00032500 P 12/16/16 32.5 8.65 9.85
DO 170120C00005000 C 01/20/17 5.0 18.50 20.55
DO 170120C00007500 C 01/20/17 7.5 16.10 17.95
DO 170120C00010000 C 01/20/17 10.0 13.75 16.25
DO 170120C00012500 C 01/20/17 12.5 11.45 13.00
DO 170120C00015000 C 01/20/17 15.0 9.60 10.90
DO 170120C00017500 C 01/20/17 17.5 7.60 8.95
DO 170120C00020000 C 01/20/17 20.0 5.85 7.00
DO 170120C00022500 C 01/20/17 22.5 4.80 5.35
DO 170120C00025000 C 01/20/17 25.0 3.45 4.00
DO 170120C00027500 C 01/20/17 27.5 2.45 2.94
DO 170120C00030000 C 01/20/17 30.0 1.72 2.15
DO 170120C00032500 C 01/20/17 32.5 1.14 1.46
DO 170120C00035000 C 01/20/17 35.0 0.73 1.06
DO 170120C00037500 C 01/20/17 37.5 0.45 0.76
DO 170120C00040000 C 01/20/17 40.0 0.11 0.58
DO 170120C00042500 C 01/20/17 42.5 0.03 0.50
DO 170120C00045000 C 01/20/17 45.0 0.07 0.49
DO 170120C00047500 C 01/20/17 47.5 0.00 0.47
DO 170120C00050000 C 01/20/17 50.0 0.00 0.43
DO 170120P00005000 P 01/20/17 5.0 0.00 0.50
DO 170120P00007500 P 01/20/17 7.5 0.03 0.50
DO 170120P00010000 P 01/20/17 10.0 0.28 0.61
DO 170120P00012500 P 01/20/17 12.5 0.39 0.86
DO 170120P00015000 P 01/20/17 15.0 0.76 1.10
DO 170120P00017500 P 01/20/17 17.5 1.29 1.78
DO 170120P00020000 P 01/20/17 20.0 2.00 2.80
DO 170120P00022500 P 01/20/17 22.5 2.85 3.65
DO 170120P00025000 P 01/20/17 25.0 4.05 4.90
DO 170120P00027500 P 01/20/17 27.5 5.45 6.15
DO 170120P00030000 P 01/20/17 30.0 7.10 8.15
DO 170120P00032500 P 01/20/17 32.5 8.95 9.95
DO 170120P00035000 P 01/20/17 35.0 10.95 12.50
DO 170120P00037500 P 01/20/17 37.5 13.15 14.70
DO 170120P00040000 P 01/20/17 40.0 15.45 17.00
DO 170120P00042500 P 01/20/17 42.5 17.60 19.20
DO 170120P00045000 P 01/20/17 45.0 20.05 22.05
DO 170120P00047500 P 01/20/17 47.5 22.50 24.40
DO 170120P00050000 P 01/20/17 50.0 24.95 26.90
DO 180119C00002500 C 01/19/18 2.5 20.05 24.05
DO 180119C00005000 C 01/19/18 5.0 18.05 20.90
DO 180119C00007500 C 01/19/18 7.5 15.75 18.75
DO 180119C00010000 C 01/19/18 10.0 13.60 16.50
DO 180119C00012500 C 01/19/18 12.5 11.35 14.50
DO 180119C00015000 C 01/19/18 15.0 10.05 12.50
DO 180119C00017500 C 01/19/18 17.5 8.75 10.45
DO 180119C00020000 C 01/19/18 20.0 7.20 8.85
DO 180119C00022500 C 01/19/18 22.5 5.90 7.70
DO 180119C00025000 C 01/19/18 25.0 5.40 6.00
DO 180119C00027500 C 01/19/18 27.5 4.00 5.45
DO 180119C00030000 C 01/19/18 30.0 3.65 4.65
DO 180119C00032500 C 01/19/18 32.5 2.40 3.95
DO 180119C00035000 C 01/19/18 35.0 2.00 3.25
DO 180119C00037500 C 01/19/18 37.5 1.70 2.64
DO 180119P00002500 P 01/19/18 2.5 0.00 0.39
DO 180119P00005000 P 01/19/18 5.0 0.02 0.81
DO 180119P00007500 P 01/19/18 7.5 0.31 1.03
DO 180119P00010000 P 01/19/18 10.0 0.57 1.43
DO 180119P00012500 P 01/19/18 12.5 1.05 1.98
DO 180119P00015000 P 01/19/18 15.0 1.70 2.48
DO 180119P00017500 P 01/19/18 17.5 2.25 3.85
DO 180119P00020000 P 01/19/18 20.0 3.30 4.50
DO 180119P00022500 P 01/19/18 22.5 5.20 6.00
DO 180119P00025000 P 01/19/18 25.0 5.70 7.55
DO 180119P00027500 P 01/19/18 27.5 7.25 9.05
DO 180119P00030000 P 01/19/18 30.0 8.90 10.85
DO 180119P00032500 P 01/19/18 32.5 10.10 13.25
DO 180119P00035000 P 01/19/18 35.0 12.00 15.10
DO 180119P00037500 P 01/19/18 37.5 14.00 17.10

OPRA data is delayed 15 minutes.