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 (2016-11-04)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 161216C00010000 C 12/16/16 10.0 7.90 9.90
DO 161216C00012500 C 12/16/16 12.5 6.20 7.40
DO 161216C00015000 C 12/16/16 15.0 3.85 4.25
DO 161216C00017500 C 12/16/16 17.5 1.60 2.06
DO 161216C00020000 C 12/16/16 20.0 0.24 0.36
DO 161216C00022500 C 12/16/16 22.5 0.01 0.07
DO 161216C00025000 C 12/16/16 25.0 0.00 0.10
DO 161216C00027500 C 12/16/16 27.5 0.00 0.08
DO 161216C00030000 C 12/16/16 30.0 0.00 0.05
DO 161216C00032500 C 12/16/16 32.5 0.00 0.04
DO 161216P00010000 P 12/16/16 10.0 0.00 0.05
DO 161216P00012500 P 12/16/16 12.5 0.00 0.14
DO 161216P00015000 P 12/16/16 15.0 0.02 0.09
DO 161216P00017500 P 12/16/16 17.5 0.21 0.29
DO 161216P00020000 P 12/16/16 20.0 1.31 1.48
DO 161216P00022500 P 12/16/16 22.5 2.61 3.85
DO 161216P00025000 P 12/16/16 25.0 5.05 6.30
DO 161216P00027500 P 12/16/16 27.5 7.55 8.70
DO 161216P00030000 P 12/16/16 30.0 10.15 11.30
DO 161216P00032500 P 12/16/16 32.5 12.50 13.75
DO 170120C00002500 C 01/20/17 2.5 15.10 17.35
DO 170120C00005000 C 01/20/17 5.0 12.75 14.95
DO 170120C00007500 C 01/20/17 7.5 10.60 12.35
DO 170120C00010000 C 01/20/17 10.0 8.75 9.85
DO 170120C00012500 C 01/20/17 12.5 6.15 7.60
DO 170120C00015000 C 01/20/17 15.0 4.00 4.65
DO 170120C00017500 C 01/20/17 17.5 2.06 2.27
DO 170120C00020000 C 01/20/17 20.0 0.73 0.94
DO 170120C00022500 C 01/20/17 22.5 0.20 0.30
DO 170120C00025000 C 01/20/17 25.0 0.03 0.17
DO 170120C00027500 C 01/20/17 27.5 0.00 0.15
DO 170120C00030000 C 01/20/17 30.0 0.00 0.13
DO 170120C00032500 C 01/20/17 32.5 0.00 0.14
DO 170120C00035000 C 01/20/17 35.0 0.00 0.14
DO 170120C00037500 C 01/20/17 37.5 0.00 0.10
DO 170120C00040000 C 01/20/17 40.0 0.00 0.09
DO 170120C00042500 C 01/20/17 42.5 0.00 0.06
DO 170120C00045000 C 01/20/17 45.0 0.00 0.05
DO 170120C00047500 C 01/20/17 47.5 0.00 0.05
DO 170120C00050000 C 01/20/17 50.0 0.00 0.03
DO 170120P00002500 P 01/20/17 2.5 0.00 0.04
DO 170120P00005000 P 01/20/17 5.0 0.00 0.04
DO 170120P00007500 P 01/20/17 7.5 0.00 0.12
DO 170120P00010000 P 01/20/17 10.0 0.02 0.11
DO 170120P00012500 P 01/20/17 12.5 0.06 0.12
DO 170120P00015000 P 01/20/17 15.0 0.22 0.30
DO 170120P00017500 P 01/20/17 17.5 0.63 0.82
DO 170120P00020000 P 01/20/17 20.0 1.79 1.99
DO 170120P00022500 P 01/20/17 22.5 3.60 3.90
DO 170120P00025000 P 01/20/17 25.0 5.35 6.25
DO 170120P00027500 P 01/20/17 27.5 7.70 8.95
DO 170120P00030000 P 01/20/17 30.0 10.05 11.45
DO 170120P00032500 P 01/20/17 32.5 12.75 13.90
DO 170120P00035000 P 01/20/17 35.0 15.05 16.25
DO 170120P00037500 P 01/20/17 37.5 17.55 18.85
DO 170120P00040000 P 01/20/17 40.0 20.10 21.35
DO 170120P00042500 P 01/20/17 42.5 22.45 23.80
DO 170120P00045000 P 01/20/17 45.0 24.85 26.70
DO 170120P00047500 P 01/20/17 47.5 28.05 28.85
DO 170120P00050000 P 01/20/17 50.0 29.90 31.35
DO 170317C00007500 C 03/17/17 7.5 11.25 12.50
DO 170317C00010000 C 03/17/17 10.0 8.65 10.05
DO 170317C00012500 C 03/17/17 12.5 6.50 7.55
DO 170317C00015000 C 03/17/17 15.0 4.35 4.90
DO 170317C00017500 C 03/17/17 17.5 2.63 3.05
DO 170317C00020000 C 03/17/17 20.0 1.39 1.64
DO 170317C00022500 C 03/17/17 22.5 0.68 0.85
DO 170317C00025000 C 03/17/17 25.0 0.27 0.49
DO 170317C00027500 C 03/17/17 27.5 0.10 0.34
DO 170317C00030000 C 03/17/17 30.0 0.01 0.20
DO 170317C00032500 C 03/17/17 32.5 0.00 0.22
DO 170317C00035000 C 03/17/17 35.0 0.00 0.17
DO 170317C00037500 C 03/17/17 37.5 0.00 0.12
DO 170317P00007500 P 03/17/17 7.5 0.01 0.31
DO 170317P00010000 P 03/17/17 10.0 0.04 0.47
DO 170317P00012500 P 03/17/17 12.5 0.26 0.46
DO 170317P00015000 P 03/17/17 15.0 0.63 0.72
DO 170317P00017500 P 03/17/17 17.5 1.29 1.50
DO 170317P00020000 P 03/17/17 20.0 2.48 2.68
DO 170317P00022500 P 03/17/17 22.5 4.15 4.40
DO 170317P00025000 P 03/17/17 25.0 6.05 6.50
DO 170317P00027500 P 03/17/17 27.5 7.80 8.95
DO 170317P00030000 P 03/17/17 30.0 10.35 11.55
DO 170317P00032500 P 03/17/17 32.5 11.85 15.15
DO 170317P00035000 P 03/17/17 35.0 15.20 16.30
DO 170317P00037500 P 03/17/17 37.5 16.70 18.75
DO 170616C00002500 C 06/16/17 2.5 15.55 17.60
DO 170616C00005000 C 06/16/17 5.0 13.10 16.05
DO 170616C00007500 C 06/16/17 7.5 9.75 12.90
DO 170616C00010000 C 06/16/17 10.0 8.95 10.25
DO 170616C00012500 C 06/16/17 12.5 6.90 7.95
DO 170616C00015000 C 06/16/17 15.0 4.85 5.40
DO 170616C00017500 C 06/16/17 17.5 3.40 3.90
DO 170616C00020000 C 06/16/17 20.0 2.12 2.55
DO 170616C00022500 C 06/16/17 22.5 1.24 1.59
DO 170616C00025000 C 06/16/17 25.0 0.69 0.93
DO 170616C00027500 C 06/16/17 27.5 0.37 0.57
DO 170616C00030000 C 06/16/17 30.0 0.14 0.38
DO 170616C00032500 C 06/16/17 32.5 0.01 0.40
DO 170616C00035000 C 06/16/17 35.0 0.01 0.33
DO 170616P00002500 P 06/16/17 2.5 0.00 0.07
DO 170616P00005000 P 06/16/17 5.0 0.00 0.29
DO 170616P00007500 P 06/16/17 7.5 0.03 0.49
DO 170616P00010000 P 06/16/17 10.0 0.24 0.51
DO 170616P00012500 P 06/16/17 12.5 0.54 0.72
DO 170616P00015000 P 06/16/17 15.0 1.08 1.31
DO 170616P00017500 P 06/16/17 17.5 1.90 2.16
DO 170616P00020000 P 06/16/17 20.0 3.15 3.40
DO 170616P00022500 P 06/16/17 22.5 4.70 5.05
DO 170616P00025000 P 06/16/17 25.0 6.60 6.95
DO 170616P00027500 P 06/16/17 27.5 8.15 9.30
DO 170616P00030000 P 06/16/17 30.0 10.45 11.50
DO 170616P00032500 P 06/16/17 32.5 12.70 14.10
DO 170616P00035000 P 06/16/17 35.0 14.30 16.40
DO 180119C00002500 C 01/19/18 2.5 14.20 17.70
DO 180119C00005000 C 01/19/18 5.0 11.70 16.45
DO 180119C00007500 C 01/19/18 7.5 10.90 13.00
DO 180119C00010000 C 01/19/18 10.0 9.25 10.75
DO 180119C00012500 C 01/19/18 12.5 7.20 8.85
DO 180119C00015000 C 01/19/18 15.0 5.90 6.35
DO 180119C00017500 C 01/19/18 17.5 4.40 5.15
DO 180119C00020000 C 01/19/18 20.0 3.25 3.95
DO 180119C00022500 C 01/19/18 22.5 2.18 2.87
DO 180119C00025000 C 01/19/18 25.0 1.66 2.08
DO 180119C00027500 C 01/19/18 27.5 1.16 1.53
DO 180119C00030000 C 01/19/18 30.0 0.75 1.13
DO 180119C00032500 C 01/19/18 32.5 0.49 1.01
DO 180119C00035000 C 01/19/18 35.0 0.35 0.92
DO 180119C00037500 C 01/19/18 37.5 0.20 0.60
DO 180119P00002500 P 01/19/18 2.5 0.01 0.21
DO 180119P00005000 P 01/19/18 5.0 0.04 0.50
DO 180119P00007500 P 01/19/18 7.5 0.22 0.81
DO 180119P00010000 P 01/19/18 10.0 0.65 1.21
DO 180119P00012500 P 01/19/18 12.5 1.20 1.49
DO 180119P00015000 P 01/19/18 15.0 2.06 2.41
DO 180119P00017500 P 01/19/18 17.5 3.10 3.45
DO 180119P00020000 P 01/19/18 20.0 4.30 4.95
DO 180119P00022500 P 01/19/18 22.5 5.80 6.60
DO 180119P00025000 P 01/19/18 25.0 7.55 8.15
DO 180119P00027500 P 01/19/18 27.5 9.50 10.15
DO 180119P00030000 P 01/19/18 30.0 11.15 12.45
DO 180119P00032500 P 01/19/18 32.5 13.35 14.65
DO 180119P00035000 P 01/19/18 35.0 15.65 17.35
DO 180119P00037500 P 01/19/18 37.5 17.80 19.25
DO 190118C00002500 C 01/18/19 2.5 14.10 18.00
DO 190118C00005000 C 01/18/19 5.0 11.70 16.05
DO 190118C00007500 C 01/18/19 7.5 11.15 13.85
DO 190118C00010000 C 01/18/19 10.0 9.55 11.45
DO 190118C00012500 C 01/18/19 12.5 7.90 9.80
DO 190118C00015000 C 01/18/19 15.0 6.50 8.35
DO 190118C00017500 C 01/18/19 17.5 5.25 7.10
DO 190118C00020000 C 01/18/19 20.0 4.45 5.50
DO 190118C00022500 C 01/18/19 22.5 3.70 4.40
DO 190118C00025000 C 01/18/19 25.0 2.98 3.65
DO 190118C00027500 C 01/18/19 27.5 2.11 3.05
DO 190118C00030000 C 01/18/19 30.0 1.83 2.46
DO 190118P00002500 P 01/18/19 2.5 0.00 0.37
DO 190118P00005000 P 01/18/19 5.0 0.13 0.81
DO 190118P00007500 P 01/18/19 7.5 0.49 1.36
DO 190118P00010000 P 01/18/19 10.0 1.21 1.88
DO 190118P00012500 P 01/18/19 12.5 1.95 2.77
DO 190118P00015000 P 01/18/19 15.0 3.00 3.85
DO 190118P00017500 P 01/18/19 17.5 4.10 5.10
DO 190118P00020000 P 01/18/19 20.0 5.20 6.75
DO 190118P00022500 P 01/18/19 22.5 6.70 8.35
DO 190118P00025000 P 01/18/19 25.0 8.45 10.10
DO 190118P00027500 P 01/18/19 27.5 10.10 12.70
DO 190118P00030000 P 01/18/19 30.0 12.05 14.25

OPRA data is delayed 15 minutes.