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 (2014-08-08)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141122C00025000 C 11/22/14 25.0 13.60 15.45
DO 141122C00027500 C 11/22/14 27.5 11.10 12.95
DO 141122C00030000 C 11/22/14 30.0 8.40 10.25
DO 141122C00032500 C 11/22/14 32.5 6.30 6.65
DO 141122C00035000 C 11/22/14 35.0 3.95 5.15
DO 141122C00037500 C 11/22/14 37.5 2.09 2.39
DO 141122C00040000 C 11/22/14 40.0 1.10 1.15
DO 141122C00042500 C 11/22/14 42.5 0.31 0.52
DO 141122C00045000 C 11/22/14 45.0 0.00 0.25
DO 141122C00047500 C 11/22/14 47.5 0.00 0.16
DO 141122C00050000 C 11/22/14 50.0 0.00 0.08
DO 141122P00025000 P 11/22/14 25.0 0.00 0.32
DO 141122P00027500 P 11/22/14 27.5 0.00 0.25
DO 141122P00030000 P 11/22/14 30.0 0.03 0.31
DO 141122P00032500 P 11/22/14 32.5 0.23 0.53
DO 141122P00035000 P 11/22/14 35.0 0.66 0.86
DO 141122P00037500 P 11/22/14 37.5 1.49 1.60
DO 141122P00040000 P 11/22/14 40.0 2.88 3.10
DO 141122P00042500 P 11/22/14 42.5 4.70 5.10
DO 141122P00045000 P 11/22/14 45.0 6.95 7.35
DO 141122P00047500 P 11/22/14 47.5 9.30 9.65
DO 141122P00050000 P 11/22/14 50.0 11.80 12.20
DO 141220C00025000 C 12/20/14 25.0 13.65 15.45
DO 141220C00027500 C 12/20/14 27.5 11.10 12.95
DO 141220C00028500 C 12/20/14 28.5 10.10 11.95
DO 141220C00030000 C 12/20/14 30.0 8.70 10.40
DO 141220C00031750 C 12/20/14 31.8 7.05 8.60
DO 141220C00033500 C 12/20/14 33.5 5.50 6.90
DO 141220C00035000 C 12/20/14 35.0 4.25 5.30
DO 141220C00036000 C 12/20/14 36.0 3.50 4.45
DO 141220C00037500 C 12/20/14 37.5 2.57 3.30
DO 141220C00038500 C 12/20/14 38.5 2.00 2.53
DO 141220C00040000 C 12/20/14 40.0 1.44 1.65
DO 141220C00041000 C 12/20/14 41.0 1.12 1.64
DO 141220C00042500 C 12/20/14 42.5 0.74 0.90
DO 141220C00043500 C 12/20/14 43.5 0.47 0.97
DO 141220C00045000 C 12/20/14 45.0 0.25 0.73
DO 141220C00046000 C 12/20/14 46.0 0.19 0.62
DO 141220C00047500 C 12/20/14 47.5 0.16 0.34
DO 141220C00048500 C 12/20/14 48.5 0.05 0.35
DO 141220C00050000 C 12/20/14 50.0 0.05 0.50
DO 141220C00051000 C 12/20/14 51.0 0.05 0.50
DO 141220C00052500 C 12/20/14 52.5 0.00 0.50
DO 141220C00053500 C 12/20/14 53.5 0.00 0.26
DO 141220C00055000 C 12/20/14 55.0 0.00 0.26
DO 141220C00056000 C 12/20/14 56.0 0.01 0.31
DO 141220C00058500 C 12/20/14 58.5 0.00 0.28
DO 141220C00060000 C 12/20/14 60.0 0.00 0.26
DO 141220C00061000 C 12/20/14 61.0 0.00 0.48
DO 141220C00063500 C 12/20/14 63.5 0.01 0.24
DO 141220C00065000 C 12/20/14 65.0 0.00 0.25
DO 141220C00069250 C 12/20/14 69.3 0.00 0.50
DO 141220P00025000 P 12/20/14 25.0 0.02 0.51
DO 141220P00027500 P 12/20/14 27.5 0.09 0.50
DO 141220P00028500 P 12/20/14 28.5 0.14 0.64
DO 141220P00030000 P 12/20/14 30.0 0.32 0.63
DO 141220P00031750 P 12/20/14 31.8 0.40 0.90
DO 141220P00033500 P 12/20/14 33.5 0.85 1.12
DO 141220P00035000 P 12/20/14 35.0 1.22 1.48
DO 141220P00036000 P 12/20/14 36.0 1.46 1.77
DO 141220P00037500 P 12/20/14 37.5 2.17 2.39
DO 141220P00038500 P 12/20/14 38.5 2.20 2.93
DO 141220P00040000 P 12/20/14 40.0 2.84 3.75
DO 141220P00041000 P 12/20/14 41.0 3.55 4.45
DO 141220P00042500 P 12/20/14 42.5 4.70 5.70
DO 141220P00043500 P 12/20/14 43.5 5.35 6.55
DO 141220P00045000 P 12/20/14 45.0 7.00 7.85
DO 141220P00046000 P 12/20/14 46.0 7.25 8.80
DO 141220P00047500 P 12/20/14 47.5 8.60 10.10
DO 141220P00048500 P 12/20/14 48.5 9.55 11.05
DO 141220P00050000 P 12/20/14 50.0 10.95 12.65
DO 141220P00051000 P 12/20/14 51.0 11.75 13.75
DO 141220P00052500 P 12/20/14 52.5 13.20 15.20
DO 141220P00053500 P 12/20/14 53.5 14.20 16.20
DO 141220P00055000 P 12/20/14 55.0 15.70 17.70
DO 141220P00056000 P 12/20/14 56.0 16.70 18.70
DO 141220P00058500 P 12/20/14 58.5 19.20 21.20
DO 141220P00060000 P 12/20/14 60.0 20.65 23.00
DO 141220P00061000 P 12/20/14 61.0 21.30 24.00
DO 141220P00063500 P 12/20/14 63.5 24.15 26.25
DO 141220P00065000 P 12/20/14 65.0 25.30 28.00
DO 141220P00069250 P 12/20/14 69.3 29.50 32.30
DO 150117C00025000 C 01/17/15 25.0 13.70 15.45
DO 150117C00027500 C 01/17/15 27.5 11.10 12.95
DO 150117C00028500 C 01/17/15 28.5 10.25 11.95
DO 150117C00029750 C 01/17/15 29.8 9.10 10.60
DO 150117C00031250 C 01/17/15 31.3 7.60 9.15
DO 150117C00032250 C 01/17/15 32.3 6.65 8.20
DO 150117C00033750 C 01/17/15 33.8 5.40 6.75
DO 150117C00034750 C 01/17/15 34.8 4.65 5.65
DO 150117C00036250 C 01/17/15 36.3 3.60 4.35
DO 150117C00037250 C 01/17/15 37.3 2.99 4.05
DO 150117C00038750 C 01/17/15 38.8 2.30 3.05
DO 150117C00039750 C 01/17/15 39.8 1.82 2.28
DO 150117C00041250 C 01/17/15 41.3 1.37 1.87
DO 150117C00042250 C 01/17/15 42.3 1.04 1.56
DO 150117C00043750 C 01/17/15 43.8 0.76 1.19
DO 150117C00044750 C 01/17/15 44.8 0.55 1.00
DO 150117C00046250 C 01/17/15 46.3 0.29 0.79
DO 150117C00047750 C 01/17/15 47.8 0.17 0.50
DO 150117C00049750 C 01/17/15 49.8 0.05 0.36
DO 150117C00051250 C 01/17/15 51.3 0.00 0.38
DO 150117C00052250 C 01/17/15 52.3 0.00 0.39
DO 150117C00053500 C 01/17/15 53.5 0.01 0.50
DO 150117C00054750 C 01/17/15 54.8 0.00 0.35
DO 150117C00056250 C 01/17/15 56.3 0.00 0.50
DO 150117C00057250 C 01/17/15 57.3 0.00 0.20
DO 150117C00058750 C 01/17/15 58.8 0.01 0.50
DO 150117C00059750 C 01/17/15 59.8 0.00 0.50
DO 150117C00061250 C 01/17/15 61.3 0.00 0.50
DO 150117C00062250 C 01/17/15 62.3 0.00 0.50
DO 150117C00063750 C 01/17/15 63.8 0.00 0.26
DO 150117C00064750 C 01/17/15 64.8 0.00 0.25
DO 150117C00066250 C 01/17/15 66.3 0.00 0.50
DO 150117C00067250 C 01/17/15 67.3 0.00 0.50
DO 150117C00068750 C 01/17/15 68.8 0.00 0.25
DO 150117C00069750 C 01/17/15 69.8 0.00 0.50
DO 150117C00071250 C 01/17/15 71.3 0.00 0.50
DO 150117C00072250 C 01/17/15 72.3 0.00 0.50
DO 150117C00073750 C 01/17/15 73.8 0.00 0.50
DO 150117C00074750 C 01/17/15 74.8 0.00 0.50
DO 150117C00076250 C 01/17/15 76.3 0.00 0.26
DO 150117C00077250 C 01/17/15 77.3 0.00 0.26
DO 150117C00079750 C 01/17/15 79.8 0.00 0.26
DO 150117C00081250 C 01/17/15 81.3 0.00 0.50
DO 150117C00082750 C 01/17/15 82.8 0.00 0.50
DO 150117C00084750 C 01/17/15 84.8 0.00 0.25
DO 150117C00086250 C 01/17/15 86.3 0.00 0.26
DO 150117C00087750 C 01/17/15 87.8 0.00 0.48
DO 150117C00089750 C 01/17/15 89.8 0.00 0.25
DO 150117C00091250 C 01/17/15 91.3 0.00 0.44
DO 150117C00094750 C 01/17/15 94.8 0.00 0.26
DO 150117C00096250 C 01/17/15 96.3 0.00 0.38
DO 150117C00099750 C 01/17/15 99.8 0.00 0.26
DO 150117C00101250 C 01/17/15 101.3 0.00 0.26
DO 150117C00104750 C 01/17/15 104.8 0.00 0.28
DO 150117P00025000 P 01/17/15 25.0 0.12 0.62
DO 150117P00027500 P 01/17/15 27.5 0.24 0.74
DO 150117P00028500 P 01/17/15 28.5 0.32 0.61
DO 150117P00029750 P 01/17/15 29.8 0.45 0.94
DO 150117P00031250 P 01/17/15 31.3 0.63 1.06
DO 150117P00032250 P 01/17/15 32.3 1.00 1.22
DO 150117P00033750 P 01/17/15 33.8 1.12 1.61
DO 150117P00034750 P 01/17/15 34.8 1.45 1.87
DO 150117P00036250 P 01/17/15 36.3 2.10 2.49
DO 150117P00037250 P 01/17/15 37.3 2.60 3.05
DO 150117P00038750 P 01/17/15 38.8 3.15 3.65
DO 150117P00039750 P 01/17/15 39.8 3.80 4.45
DO 150117P00041250 P 01/17/15 41.3 4.20 5.40
DO 150117P00042250 P 01/17/15 42.3 5.50 6.10
DO 150117P00043750 P 01/17/15 43.8 6.70 7.50
DO 150117P00044750 P 01/17/15 44.8 7.45 8.05
DO 150117P00046250 P 01/17/15 46.3 8.05 9.60
DO 150117P00047750 P 01/17/15 47.8 9.35 10.90
DO 150117P00049750 P 01/17/15 49.8 11.95 12.85
DO 150117P00051250 P 01/17/15 51.3 12.75 14.25
DO 150117P00052250 P 01/17/15 52.3 13.55 15.40
DO 150117P00053500 P 01/17/15 53.5 14.65 16.65
DO 150117P00054750 P 01/17/15 54.8 15.85 17.85
DO 150117P00056250 P 01/17/15 56.3 17.35 19.35
DO 150117P00057250 P 01/17/15 57.3 18.35 20.35
DO 150117P00058750 P 01/17/15 58.8 19.85 21.85
DO 150117P00059750 P 01/17/15 59.8 20.50 22.95
DO 150117P00061250 P 01/17/15 61.3 21.95 24.50
DO 150117P00062250 P 01/17/15 62.3 22.95 25.50
DO 150117P00063750 P 01/17/15 63.8 24.45 27.15
DO 150117P00064750 P 01/17/15 64.8 25.45 28.15
DO 150117P00066250 P 01/17/15 66.3 26.95 29.50
DO 150117P00067250 P 01/17/15 67.3 27.95 30.50
DO 150117P00068750 P 01/17/15 68.8 30.00 31.70
DO 150117P00069750 P 01/17/15 69.8 31.00 32.70
DO 150117P00071250 P 01/17/15 71.3 32.45 34.10
DO 150117P00072250 P 01/17/15 72.3 33.50 35.10
DO 150117P00073750 P 01/17/15 73.8 34.95 36.60
DO 150117P00074750 P 01/17/15 74.8 35.95 37.65
DO 150117P00076250 P 01/17/15 76.3 37.55 39.10
DO 150117P00077250 P 01/17/15 77.3 38.55 40.25
DO 150117P00079750 P 01/17/15 79.8 40.95 42.75
DO 150117P00081250 P 01/17/15 81.3 41.80 44.50
DO 150117P00082750 P 01/17/15 82.8 43.30 46.00
DO 150117P00084750 P 01/17/15 84.8 45.95 47.70
DO 150117P00086250 P 01/17/15 86.3 46.75 49.75
DO 150117P00087750 P 01/17/15 87.8 48.90 50.70
DO 150117P00089750 P 01/17/15 89.8 50.05 53.40
DO 150117P00091250 P 01/17/15 91.3 51.40 54.80
DO 150117P00094750 P 01/17/15 94.8 54.90 58.40
DO 150117P00096250 P 01/17/15 96.3 56.40 59.80
DO 150117P00099750 P 01/17/15 99.8 59.80 63.40
DO 150117P00101250 P 01/17/15 101.3 61.35 64.80
DO 150117P00104750 P 01/17/15 104.8 64.90 68.40
DO 150320C00020000 C 03/20/15 20.0 18.60 20.45
DO 150320C00022500 C 03/20/15 22.5 16.20 17.95
DO 150320C00025000 C 03/20/15 25.0 13.65 15.40
DO 150320C00027500 C 03/20/15 27.5 11.20 12.95
DO 150320C00029250 C 03/20/15 29.3 9.50 11.15
DO 150320C00031750 C 03/20/15 31.8 7.35 8.70
DO 150320C00034250 C 03/20/15 34.3 5.40 6.35
DO 150320C00036750 C 03/20/15 36.8 3.90 4.30
DO 150320C00039250 C 03/20/15 39.3 2.70 3.25
DO 150320C00041750 C 03/20/15 41.8 1.90 2.20
DO 150320C00044250 C 03/20/15 44.3 1.21 1.60
DO 150320C00046750 C 03/20/15 46.8 0.65 1.05
DO 150320C00049250 C 03/20/15 49.3 0.36 0.85
DO 150320C00051750 C 03/20/15 51.8 0.28 0.67
DO 150320C00054250 C 03/20/15 54.3 0.15 0.55
DO 150320C00056750 C 03/20/15 56.8 0.07 0.50
DO 150320C00059250 C 03/20/15 59.3 0.07 0.50
DO 150320C00064250 C 03/20/15 64.3 0.00 0.50
DO 150320C00069250 C 03/20/15 69.3 0.00 0.50
DO 150320C00074250 C 03/20/15 74.3 0.00 0.50
DO 150320P00020000 P 03/20/15 20.0 0.20 0.62
DO 150320P00022500 P 03/20/15 22.5 0.30 0.72
DO 150320P00025000 P 03/20/15 25.0 0.49 0.89
DO 150320P00027500 P 03/20/15 27.5 0.65 1.15
DO 150320P00029250 P 03/20/15 29.3 0.92 1.34
DO 150320P00031750 P 03/20/15 31.8 1.70 1.95
DO 150320P00034250 P 03/20/15 34.3 2.40 2.71
DO 150320P00036750 P 03/20/15 36.8 3.25 3.90
DO 150320P00039250 P 03/20/15 39.3 4.90 5.30
DO 150320P00041750 P 03/20/15 41.8 5.90 7.00
DO 150320P00044250 P 03/20/15 44.3 8.00 9.10
DO 150320P00046750 P 03/20/15 46.8 9.70 10.95
DO 150320P00049250 P 03/20/15 49.3 11.85 13.45
DO 150320P00051750 P 03/20/15 51.8 14.15 15.75
DO 150320P00054250 P 03/20/15 54.3 15.85 18.15
DO 150320P00056750 P 03/20/15 56.8 18.85 20.60
DO 150320P00059250 P 03/20/15 59.3 21.30 23.35
DO 150320P00064250 P 03/20/15 64.3 26.10 27.95
DO 150320P00069250 P 03/20/15 69.3 31.15 33.70
DO 150320P00074250 P 03/20/15 74.3 36.20 38.30
DO 150619C00025000 C 06/19/15 25.0 13.60 15.40
DO 150619C00027500 C 06/19/15 27.5 11.20 12.90
DO 150619C00030000 C 06/19/15 30.0 8.85 10.45
DO 150619C00032500 C 06/19/15 32.5 6.85 8.25
DO 150619C00035000 C 06/19/15 35.0 5.30 6.50
DO 150619C00037500 C 06/19/15 37.5 4.10 5.00
DO 150619C00040000 C 06/19/15 40.0 2.85 3.65
DO 150619C00042500 C 06/19/15 42.5 2.00 2.80
DO 150619C00045000 C 06/19/15 45.0 1.48 2.33
DO 150619C00047500 C 06/19/15 47.5 1.02 1.51
DO 150619C00050000 C 06/19/15 50.0 0.69 1.18
DO 150619P00025000 P 06/19/15 25.0 0.83 1.32
DO 150619P00027500 P 06/19/15 27.5 1.26 1.75
DO 150619P00030000 P 06/19/15 30.0 1.86 2.35
DO 150619P00032500 P 06/19/15 32.5 2.50 3.30
DO 150619P00035000 P 06/19/15 35.0 3.55 4.40
DO 150619P00037500 P 06/19/15 37.5 4.75 5.75
DO 150619P00040000 P 06/19/15 40.0 6.30 7.35
DO 150619P00042500 P 06/19/15 42.5 7.75 9.15
DO 150619P00045000 P 06/19/15 45.0 9.55 11.10
DO 150619P00047500 P 06/19/15 47.5 11.45 13.25
DO 150619P00050000 P 06/19/15 50.0 13.55 15.40
DO 160115C00017500 C 01/15/16 17.5 20.60 22.95
DO 160115C00020000 C 01/15/16 20.0 17.50 20.45
DO 160115C00022500 C 01/15/16 22.5 15.30 17.95
DO 160115C00023500 C 01/15/16 23.5 14.25 16.95
DO 160115C00025000 C 01/15/16 25.0 12.70 15.45
DO 160115C00026750 C 01/15/16 26.8 11.85 13.65
DO 160115C00028500 C 01/15/16 28.5 10.05 12.25
DO 160115C00030000 C 01/15/16 30.0 8.85 10.80
DO 160115C00031750 C 01/15/16 31.8 7.45 9.45
DO 160115C00032750 C 01/15/16 32.8 6.75 8.75
DO 160115C00034250 C 01/15/16 34.3 5.80 7.80
DO 160115C00036750 C 01/15/16 36.8 4.80 6.25
DO 160115C00037750 C 01/15/16 37.8 4.55 5.40
DO 160115C00039250 C 01/15/16 39.3 4.10 5.15
DO 160115C00041750 C 01/15/16 41.8 2.95 4.25
DO 160115C00042750 C 01/15/16 42.8 2.35 3.95
DO 160115C00044250 C 01/15/16 44.3 2.01 3.60
DO 160115C00045250 C 01/15/16 45.3 2.00 3.60
DO 160115C00046750 C 01/15/16 46.8 1.68 2.68
DO 160115C00047750 C 01/15/16 47.8 1.50 2.50
DO 160115C00049250 C 01/15/16 49.3 1.24 2.29
DO 160115C00050250 C 01/15/16 50.3 1.10 2.09
DO 160115C00051750 C 01/15/16 51.8 1.00 1.90
DO 160115C00052750 C 01/15/16 52.8 0.79 1.78
DO 160115C00054250 C 01/15/16 54.3 0.63 1.63
DO 160115C00055250 C 01/15/16 55.3 0.54 1.54
DO 160115C00056750 C 01/15/16 56.8 0.43 1.42
DO 160115C00057750 C 01/15/16 57.8 0.36 1.35
DO 160115C00059250 C 01/15/16 59.3 0.30 1.26
DO 160115C00060250 C 01/15/16 60.3 0.21 1.21
DO 160115C00062750 C 01/15/16 62.8 0.09 1.09
DO 160115C00064250 C 01/15/16 64.3 0.04 1.04
DO 160115C00065250 C 01/15/16 65.3 0.01 1.00
DO 160115C00067750 C 01/15/16 67.8 0.00 1.00
DO 160115C00069250 C 01/15/16 69.3 0.00 1.00
DO 160115C00072750 C 01/15/16 72.8 0.00 1.00
DO 160115C00074250 C 01/15/16 74.3 0.00 1.00
DO 160115C00077750 C 01/15/16 77.8 0.00 1.00
DO 160115C00082750 C 01/15/16 82.8 0.00 0.98
DO 160115C00087750 C 01/15/16 87.8 0.00 0.91
DO 160115P00017500 P 01/15/16 17.5 0.25 1.20
DO 160115P00020000 P 01/15/16 20.0 0.53 1.53
DO 160115P00022500 P 01/15/16 22.5 0.92 1.92
DO 160115P00023500 P 01/15/16 23.5 1.11 2.11
DO 160115P00025000 P 01/15/16 25.0 1.44 2.44
DO 160115P00026750 P 01/15/16 26.8 1.90 2.89
DO 160115P00028500 P 01/15/16 28.5 2.15 3.55
DO 160115P00030000 P 01/15/16 30.0 2.65 4.25
DO 160115P00031750 P 01/15/16 31.8 3.40 4.60
DO 160115P00032750 P 01/15/16 32.8 3.80 5.40
DO 160115P00034250 P 01/15/16 34.3 5.10 6.15
DO 160115P00036750 P 01/15/16 36.8 5.70 7.70
DO 160115P00037750 P 01/15/16 37.8 6.30 8.30
DO 160115P00039250 P 01/15/16 39.3 7.85 9.05
DO 160115P00041750 P 01/15/16 41.8 8.95 10.95
DO 160115P00042750 P 01/15/16 42.8 9.65 11.65
DO 160115P00044250 P 01/15/16 44.3 10.20 13.40
DO 160115P00045250 P 01/15/16 45.3 10.95 14.15
DO 160115P00046750 P 01/15/16 46.8 12.15 15.35
DO 160115P00047750 P 01/15/16 47.8 12.95 16.15
DO 160115P00049250 P 01/15/16 49.3 16.10 16.80
DO 160115P00050250 P 01/15/16 50.3 16.30 17.85
DO 160115P00051750 P 01/15/16 51.8 16.40 19.60
DO 160115P00052750 P 01/15/16 52.8 17.30 20.50
DO 160115P00054250 P 01/15/16 54.3 18.65 21.85
DO 160115P00055250 P 01/15/16 55.3 19.55 22.75
DO 160115P00056750 P 01/15/16 56.8 20.50 24.50
DO 160115P00057750 P 01/15/16 57.8 21.45 25.45
DO 160115P00059250 P 01/15/16 59.3 22.85 26.85
DO 160115P00060250 P 01/15/16 60.3 23.80 27.80
DO 160115P00062750 P 01/15/16 62.8 26.15 30.15
DO 160115P00064250 P 01/15/16 64.3 27.60 31.55
DO 160115P00065250 P 01/15/16 65.3 28.55 32.50
DO 160115P00067750 P 01/15/16 67.8 30.95 34.90
DO 160115P00069250 P 01/15/16 69.3 32.45 36.35
DO 160115P00072750 P 01/15/16 72.8 35.85 39.70
DO 160115P00074250 P 01/15/16 74.3 37.30 41.15
DO 160115P00077750 P 01/15/16 77.8 40.75 44.60
DO 160115P00082750 P 01/15/16 82.8 45.65 49.50
DO 160115P00087750 P 01/15/16 87.8 50.60 54.20

OPRA data is delayed 15 minutes.