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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 160715C00012500 C 07/15/16 12.5 11.95 13.55
DO 160715C00015000 C 07/15/16 15.0 9.60 10.70
DO 160715C00017500 C 07/15/16 17.5 7.10 8.15
DO 160715C00020000 C 07/15/16 20.0 4.70 5.70
DO 160715C00022500 C 07/15/16 22.5 2.34 3.05
DO 160715C00025000 C 07/15/16 25.0 0.77 1.11
DO 160715C00027500 C 07/15/16 27.5 0.06 0.19
DO 160715C00030000 C 07/15/16 30.0 0.00 0.16
DO 160715C00032500 C 07/15/16 32.5 0.00 0.05
DO 160715C00035000 C 07/15/16 35.0 0.00 0.05
DO 160715P00012500 P 07/15/16 12.5 0.00 0.01
DO 160715P00015000 P 07/15/16 15.0 0.00 0.01
DO 160715P00017500 P 07/15/16 17.5 0.00 0.01
DO 160715P00020000 P 07/15/16 20.0 0.05 0.35
DO 160715P00022500 P 07/15/16 22.5 0.15 0.30
DO 160715P00025000 P 07/15/16 25.0 0.52 0.65
DO 160715P00027500 P 07/15/16 27.5 2.07 2.90
DO 160715P00030000 P 07/15/16 30.0 4.45 5.65
DO 160715P00032500 P 07/15/16 32.5 6.90 8.00
DO 160715P00035000 P 07/15/16 35.0 9.40 10.55
DO 160819C00012500 C 08/19/16 12.5 12.15 13.20
DO 160819C00015000 C 08/19/16 15.0 9.75 10.75
DO 160819C00017500 C 08/19/16 17.5 7.30 8.30
DO 160819C00020000 C 08/19/16 20.0 5.05 5.90
DO 160819C00022500 C 08/19/16 22.5 3.30 3.70
DO 160819C00025000 C 08/19/16 25.0 1.77 1.87
DO 160819C00027500 C 08/19/16 27.5 0.73 0.80
DO 160819C00030000 C 08/19/16 30.0 0.19 0.32
DO 160819C00032500 C 08/19/16 32.5 0.00 0.35
DO 160819C00035000 C 08/19/16 35.0 0.00 0.25
DO 160819P00012500 P 08/19/16 12.5 0.00 0.35
DO 160819P00015000 P 08/19/16 15.0 0.00 0.39
DO 160819P00017500 P 08/19/16 17.5 0.04 0.48
DO 160819P00020000 P 08/19/16 20.0 0.26 0.41
DO 160819P00022500 P 08/19/16 22.5 0.65 0.90
DO 160819P00025000 P 08/19/16 25.0 1.41 1.66
DO 160819P00027500 P 08/19/16 27.5 2.78 3.45
DO 160819P00030000 P 08/19/16 30.0 4.70 5.55
DO 160819P00032500 P 08/19/16 32.5 7.00 7.90
DO 160819P00035000 P 08/19/16 35.0 9.35 10.45
DO 160916C00002500 C 09/16/16 2.5 21.75 23.75
DO 160916C00005000 C 09/16/16 5.0 19.35 20.95
DO 160916C00007500 C 09/16/16 7.5 16.95 18.20
DO 160916C00010000 C 09/16/16 10.0 14.65 15.75
DO 160916C00012500 C 09/16/16 12.5 12.20 13.35
DO 160916C00015000 C 09/16/16 15.0 9.75 10.85
DO 160916C00017500 C 09/16/16 17.5 6.60 8.45
DO 160916C00020000 C 09/16/16 20.0 5.25 6.15
DO 160916C00022500 C 09/16/16 22.5 3.75 4.00
DO 160916C00025000 C 09/16/16 25.0 2.15 2.45
DO 160916C00027500 C 09/16/16 27.5 1.08 1.23
DO 160916C00030000 C 09/16/16 30.0 0.46 0.57
DO 160916C00032500 C 09/16/16 32.5 0.00 0.42
DO 160916C00035000 C 09/16/16 35.0 0.00 0.34
DO 160916C00037500 C 09/16/16 37.5 0.00 0.05
DO 160916P00002500 P 09/16/16 2.5 0.00 0.05
DO 160916P00005000 P 09/16/16 5.0 0.00 0.05
DO 160916P00007500 P 09/16/16 7.5 0.00 0.18
DO 160916P00010000 P 09/16/16 10.0 0.00 0.38
DO 160916P00012500 P 09/16/16 12.5 0.00 0.42
DO 160916P00015000 P 09/16/16 15.0 0.04 0.50
DO 160916P00017500 P 09/16/16 17.5 0.25 0.42
DO 160916P00020000 P 09/16/16 20.0 0.53 0.99
DO 160916P00022500 P 09/16/16 22.5 1.00 1.14
DO 160916P00025000 P 09/16/16 25.0 1.82 2.06
DO 160916P00027500 P 09/16/16 27.5 3.20 3.80
DO 160916P00030000 P 09/16/16 30.0 5.00 5.80
DO 160916P00032500 P 09/16/16 32.5 7.10 8.20
DO 160916P00035000 P 09/16/16 35.0 9.35 10.50
DO 160916P00037500 P 09/16/16 37.5 11.75 12.95
DO 161216C00012500 C 12/16/16 12.5 12.30 13.50
DO 161216C00015000 C 12/16/16 15.0 10.05 11.20
DO 161216C00017500 C 12/16/16 17.5 7.85 9.00
DO 161216C00020000 C 12/16/16 20.0 5.90 7.00
DO 161216C00022500 C 12/16/16 22.5 4.40 5.10
DO 161216C00025000 C 12/16/16 25.0 3.05 3.60
DO 161216C00027500 C 12/16/16 27.5 1.97 2.54
DO 161216C00030000 C 12/16/16 30.0 1.32 1.50
DO 161216C00032500 C 12/16/16 32.5 0.76 1.01
DO 161216P00012500 P 12/16/16 12.5 0.20 0.65
DO 161216P00015000 P 12/16/16 15.0 0.52 0.91
DO 161216P00017500 P 12/16/16 17.5 0.80 1.32
DO 161216P00020000 P 12/16/16 20.0 1.31 1.57
DO 161216P00022500 P 12/16/16 22.5 2.08 2.34
DO 161216P00025000 P 12/16/16 25.0 3.10 3.45
DO 161216P00027500 P 12/16/16 27.5 4.40 4.80
DO 161216P00030000 P 12/16/16 30.0 6.05 7.00
DO 161216P00032500 P 12/16/16 32.5 7.90 8.95
DO 170120C00005000 C 01/20/17 5.0 19.55 20.85
DO 170120C00007500 C 01/20/17 7.5 17.10 18.35
DO 170120C00010000 C 01/20/17 10.0 14.70 15.95
DO 170120C00012500 C 01/20/17 12.5 12.35 13.60
DO 170120C00015000 C 01/20/17 15.0 10.10 11.25
DO 170120C00017500 C 01/20/17 17.5 8.00 9.05
DO 170120C00020000 C 01/20/17 20.0 6.10 7.15
DO 170120C00022500 C 01/20/17 22.5 4.95 5.40
DO 170120C00025000 C 01/20/17 25.0 3.50 4.00
DO 170120C00027500 C 01/20/17 27.5 2.56 2.88
DO 170120C00030000 C 01/20/17 30.0 1.63 1.94
DO 170120C00032500 C 01/20/17 32.5 0.65 1.30
DO 170120C00035000 C 01/20/17 35.0 0.33 0.87
DO 170120C00037500 C 01/20/17 37.5 0.10 0.69
DO 170120C00040000 C 01/20/17 40.0 0.00 0.49
DO 170120C00042500 C 01/20/17 42.5 0.00 0.50
DO 170120C00045000 C 01/20/17 45.0 0.05 0.50
DO 170120C00047500 C 01/20/17 47.5 0.00 0.43
DO 170120C00050000 C 01/20/17 50.0 0.00 0.32
DO 170120P00005000 P 01/20/17 5.0 0.00 0.42
DO 170120P00007500 P 01/20/17 7.5 0.01 0.50
DO 170120P00010000 P 01/20/17 10.0 0.15 0.55
DO 170120P00012500 P 01/20/17 12.5 0.35 0.76
DO 170120P00015000 P 01/20/17 15.0 0.68 1.08
DO 170120P00017500 P 01/20/17 17.5 1.16 1.44
DO 170120P00020000 P 01/20/17 20.0 1.73 1.93
DO 170120P00022500 P 01/20/17 22.5 2.48 2.80
DO 170120P00025000 P 01/20/17 25.0 3.60 3.85
DO 170120P00027500 P 01/20/17 27.5 4.85 5.20
DO 170120P00030000 P 01/20/17 30.0 6.40 7.45
DO 170120P00032500 P 01/20/17 32.5 8.35 9.85
DO 170120P00035000 P 01/20/17 35.0 10.30 11.40
DO 170120P00037500 P 01/20/17 37.5 12.45 14.60
DO 170120P00040000 P 01/20/17 40.0 14.75 16.15
DO 170120P00042500 P 01/20/17 42.5 17.05 18.30
DO 170120P00045000 P 01/20/17 45.0 18.55 22.20
DO 170120P00047500 P 01/20/17 47.5 22.00 23.45
DO 170120P00050000 P 01/20/17 50.0 24.40 25.80
DO 180119C00002500 C 01/19/18 2.5 21.40 24.00
DO 180119C00005000 C 01/19/18 5.0 18.95 21.50
DO 180119C00007500 C 01/19/18 7.5 16.60 19.15
DO 180119C00010000 C 01/19/18 10.0 14.40 16.95
DO 180119C00012500 C 01/19/18 12.5 12.35 14.25
DO 180119C00015000 C 01/19/18 15.0 10.45 12.30
DO 180119C00017500 C 01/19/18 17.5 8.70 10.65
DO 180119C00020000 C 01/19/18 20.0 7.10 9.10
DO 180119C00022500 C 01/19/18 22.5 5.85 7.75
DO 180119C00025000 C 01/19/18 25.0 4.90 6.75
DO 180119C00027500 C 01/19/18 27.5 3.95 5.25
DO 180119C00030000 C 01/19/18 30.0 3.10 4.40
DO 180119C00032500 C 01/19/18 32.5 2.40 3.90
DO 180119C00035000 C 01/19/18 35.0 2.00 3.40
DO 180119C00037500 C 01/19/18 37.5 1.74 2.46
DO 180119P00002500 P 01/19/18 2.5 0.00 0.30
DO 180119P00005000 P 01/19/18 5.0 0.00 1.00
DO 180119P00007500 P 01/19/18 7.5 0.18 1.17
DO 180119P00010000 P 01/19/18 10.0 0.63 1.62
DO 180119P00012500 P 01/19/18 12.5 1.28 2.20
DO 180119P00015000 P 01/19/18 15.0 1.96 2.55
DO 180119P00017500 P 01/19/18 17.5 2.55 3.60
DO 180119P00020000 P 01/19/18 20.0 3.60 5.00
DO 180119P00022500 P 01/19/18 22.5 4.75 6.25
DO 180119P00025000 P 01/19/18 25.0 5.95 7.30
DO 180119P00027500 P 01/19/18 27.5 7.45 9.40
DO 180119P00030000 P 01/19/18 30.0 9.10 11.00
DO 180119P00032500 P 01/19/18 32.5 10.45 12.95
DO 180119P00035000 P 01/19/18 35.0 12.25 14.80
DO 180119P00037500 P 01/19/18 37.5 14.15 16.30

OPRA data is delayed 15 minutes.