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 (2015-02-06)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150515C00015000 C 05/15/15 15.0 14.35 15.45
DO 150515C00017500 C 05/15/15 17.5 11.85 12.95
DO 150515C00020000 C 05/15/15 20.0 9.35 10.65
DO 150515C00022500 C 05/15/15 22.5 6.95 8.20
DO 150515C00025000 C 05/15/15 25.0 4.55 5.45
DO 150515C00027500 C 05/15/15 27.5 2.41 2.90
DO 150515C00030000 C 05/15/15 30.0 0.98 1.22
DO 150515C00032500 C 05/15/15 32.5 0.26 0.38
DO 150515C00035000 C 05/15/15 35.0 0.05 0.28
DO 150515C00037500 C 05/15/15 37.5 0.00 0.18
DO 150515C00040000 C 05/15/15 40.0 0.00 0.05
DO 150515P00015000 P 05/15/15 15.0 0.00 0.10
DO 150515P00017500 P 05/15/15 17.5 0.00 0.15
DO 150515P00020000 P 05/15/15 20.0 0.00 0.21
DO 150515P00022500 P 05/15/15 22.5 0.01 0.20
DO 150515P00025000 P 05/15/15 25.0 0.08 0.33
DO 150515P00027500 P 05/15/15 27.5 0.56 0.67
DO 150515P00030000 P 05/15/15 30.0 1.46 1.75
DO 150515P00032500 P 05/15/15 32.5 3.20 3.65
DO 150515P00035000 P 05/15/15 35.0 4.85 5.90
DO 150515P00037500 P 05/15/15 37.5 7.20 8.45
DO 150515P00040000 P 05/15/15 40.0 9.65 11.00
DO 150619C00015000 C 06/19/15 15.0 14.40 15.65
DO 150619C00017500 C 06/19/15 17.5 11.95 13.40
DO 150619C00020000 C 06/19/15 20.0 9.45 10.70
DO 150619C00022500 C 06/19/15 22.5 7.05 8.25
DO 150619C00024250 C 06/19/15 24.3 5.45 6.60
DO 150619C00026750 C 06/19/15 26.8 3.60 4.30
DO 150619C00029250 C 06/19/15 29.3 1.98 2.70
DO 150619C00031750 C 06/19/15 31.8 1.04 1.20
DO 150619C00034250 C 06/19/15 34.3 0.42 0.54
DO 150619C00036750 C 06/19/15 36.8 0.12 0.40
DO 150619C00039250 C 06/19/15 39.3 0.03 0.27
DO 150619C00041750 C 06/19/15 41.8 0.00 0.19
DO 150619C00044250 C 06/19/15 44.3 0.01 0.10
DO 150619C00046750 C 06/19/15 46.8 0.00 0.23
DO 150619C00049250 C 06/19/15 49.3 0.00 0.14
DO 150619P00015000 P 06/19/15 15.0 0.00 0.10
DO 150619P00017500 P 06/19/15 17.5 0.05 0.22
DO 150619P00020000 P 06/19/15 20.0 0.10 0.25
DO 150619P00022500 P 06/19/15 22.5 0.27 0.45
DO 150619P00024250 P 06/19/15 24.3 0.51 0.56
DO 150619P00026750 P 06/19/15 26.8 1.10 1.19
DO 150619P00029250 P 06/19/15 29.3 1.92 2.28
DO 150619P00031750 P 06/19/15 31.8 3.35 3.80
DO 150619P00034250 P 06/19/15 34.3 4.95 5.85
DO 150619P00036750 P 06/19/15 36.8 7.00 8.00
DO 150619P00039250 P 06/19/15 39.3 9.35 10.60
DO 150619P00041750 P 06/19/15 41.8 11.45 12.90
DO 150619P00044250 P 06/19/15 44.3 14.15 15.65
DO 150619P00046750 P 06/19/15 46.8 16.45 18.00
DO 150619P00049250 P 06/19/15 49.3 19.15 20.50
DO 150918C00017500 C 09/18/15 17.5 11.90 13.50
DO 150918C00020000 C 09/18/15 20.0 9.45 10.75
DO 150918C00022500 C 09/18/15 22.5 7.30 8.45
DO 150918C00025000 C 09/18/15 25.0 5.15 6.15
DO 150918C00027500 C 09/18/15 27.5 3.55 4.55
DO 150918C00030000 C 09/18/15 30.0 2.55 3.10
DO 150918C00032500 C 09/18/15 32.5 1.60 1.93
DO 150918C00035000 C 09/18/15 35.0 1.00 1.19
DO 150918C00037500 C 09/18/15 37.5 0.56 0.95
DO 150918C00040000 C 09/18/15 40.0 0.26 0.50
DO 150918C00042500 C 09/18/15 42.5 0.10 0.47
DO 150918C00045000 C 09/18/15 45.0 0.10 0.35
DO 150918C00047500 C 09/18/15 47.5 0.05 0.20
DO 150918P00017500 P 09/18/15 17.5 0.31 0.66
DO 150918P00020000 P 09/18/15 20.0 0.59 0.85
DO 150918P00022500 P 09/18/15 22.5 1.01 1.35
DO 150918P00025000 P 09/18/15 25.0 1.79 2.15
DO 150918P00027500 P 09/18/15 27.5 2.63 3.25
DO 150918P00030000 P 09/18/15 30.0 4.10 4.50
DO 150918P00032500 P 09/18/15 32.5 5.50 6.15
DO 150918P00035000 P 09/18/15 35.0 7.10 8.00
DO 150918P00037500 P 09/18/15 37.5 9.15 10.15
DO 150918P00040000 P 09/18/15 40.0 11.25 12.60
DO 150918P00042500 P 09/18/15 42.5 13.45 14.75
DO 150918P00045000 P 09/18/15 45.0 15.80 17.40
DO 150918P00047500 P 09/18/15 47.5 18.25 20.00
DO 151218C00017500 C 12/18/15 17.5 11.90 13.35
DO 151218C00020000 C 12/18/15 20.0 9.55 10.80
DO 151218C00022500 C 12/18/15 22.5 7.60 8.65
DO 151218C00025000 C 12/18/15 25.0 5.65 6.60
DO 151218C00027500 C 12/18/15 27.5 4.30 5.00
DO 151218C00030000 C 12/18/15 30.0 3.10 3.85
DO 151218C00032500 C 12/18/15 32.5 2.19 2.62
DO 151218C00035000 C 12/18/15 35.0 1.50 1.83
DO 151218C00037500 C 12/18/15 37.5 1.03 1.35
DO 151218C00040000 C 12/18/15 40.0 0.62 1.00
DO 151218C00042500 C 12/18/15 42.5 0.35 0.77
DO 151218C00045000 C 12/18/15 45.0 0.20 0.62
DO 151218P00017500 P 12/18/15 17.5 0.64 1.01
DO 151218P00020000 P 12/18/15 20.0 1.10 1.50
DO 151218P00022500 P 12/18/15 22.5 1.91 2.10
DO 151218P00025000 P 12/18/15 25.0 2.48 3.10
DO 151218P00027500 P 12/18/15 27.5 3.60 4.25
DO 151218P00030000 P 12/18/15 30.0 5.30 5.90
DO 151218P00032500 P 12/18/15 32.5 6.85 7.35
DO 151218P00035000 P 12/18/15 35.0 8.35 9.40
DO 151218P00037500 P 12/18/15 37.5 10.05 11.40
DO 151218P00040000 P 12/18/15 40.0 12.40 13.50
DO 151218P00042500 P 12/18/15 42.5 14.40 15.70
DO 151218P00045000 P 12/18/15 45.0 16.70 18.05
DO 160115C00015000 C 01/15/16 15.0 14.10 16.55
DO 160115C00016750 C 01/15/16 16.8 12.55 14.20
DO 160115C00019250 C 01/15/16 19.3 10.25 11.50
DO 160115C00021750 C 01/15/16 21.8 8.15 9.30
DO 160115C00022750 C 01/15/16 22.8 7.40 8.50
DO 160115C00024250 C 01/15/16 24.3 6.10 7.25
DO 160115C00026000 C 01/15/16 26.0 5.25 6.20
DO 160115C00027750 C 01/15/16 27.8 4.15 5.05
DO 160115C00029250 C 01/15/16 29.3 3.55 4.35
DO 160115C00031000 C 01/15/16 31.0 2.85 3.40
DO 160115C00032000 C 01/15/16 32.0 2.39 3.05
DO 160115C00033500 C 01/15/16 33.5 2.01 2.72
DO 160115C00035000 C 01/15/16 35.0 1.50 2.12
DO 160115C00036000 C 01/15/16 36.0 1.42 1.88
DO 160115C00037000 C 01/15/16 37.0 1.19 1.55
DO 160115C00038500 C 01/15/16 38.5 0.91 1.39
DO 160115C00040000 C 01/15/16 40.0 0.69 1.17
DO 160115C00041000 C 01/15/16 41.0 0.60 1.04
DO 160115C00042000 C 01/15/16 42.0 0.45 0.92
DO 160115C00043500 C 01/15/16 43.5 0.31 0.79
DO 160115C00044500 C 01/15/16 44.5 0.24 0.71
DO 160115C00046000 C 01/15/16 46.0 0.17 0.62
DO 160115C00047000 C 01/15/16 47.0 0.17 0.57
DO 160115C00048500 C 01/15/16 48.5 0.12 0.50
DO 160115C00049500 C 01/15/16 49.5 0.06 0.47
DO 160115C00051000 C 01/15/16 51.0 0.06 0.46
DO 160115C00052000 C 01/15/16 52.0 0.05 0.44
DO 160115C00053500 C 01/15/16 53.5 0.03 0.42
DO 160115C00054500 C 01/15/16 54.5 0.00 0.41
DO 160115C00056000 C 01/15/16 56.0 0.00 0.50
DO 160115C00057000 C 01/15/16 57.0 0.01 0.20
DO 160115C00058500 C 01/15/16 58.5 0.02 0.34
DO 160115C00059500 C 01/15/16 59.5 0.00 0.33
DO 160115C00062000 C 01/15/16 62.0 0.00 0.27
DO 160115C00063500 C 01/15/16 63.5 0.00 0.22
DO 160115C00064500 C 01/15/16 64.5 0.00 0.22
DO 160115C00067000 C 01/15/16 67.0 0.00 0.14
DO 160115C00068500 C 01/15/16 68.5 0.00 0.15
DO 160115C00072000 C 01/15/16 72.0 0.00 0.09
DO 160115C00073500 C 01/15/16 73.5 0.00 0.10
DO 160115C00077000 C 01/15/16 77.0 0.00 0.08
DO 160115C00082000 C 01/15/16 82.0 0.00 0.06
DO 160115C00087000 C 01/15/16 87.0 0.00 0.05
DO 160115P00015000 P 01/15/16 15.0 0.39 0.74
DO 160115P00016750 P 01/15/16 16.8 0.61 0.98
DO 160115P00019250 P 01/15/16 19.3 1.07 1.46
DO 160115P00021750 P 01/15/16 21.8 1.71 2.15
DO 160115P00022750 P 01/15/16 22.8 2.19 2.50
DO 160115P00024250 P 01/15/16 24.3 2.45 3.15
DO 160115P00026000 P 01/15/16 26.0 3.40 3.90
DO 160115P00027750 P 01/15/16 27.8 4.30 4.75
DO 160115P00029250 P 01/15/16 29.3 5.05 5.65
DO 160115P00031000 P 01/15/16 31.0 6.15 6.55
DO 160115P00032000 P 01/15/16 32.0 6.50 7.40
DO 160115P00033500 P 01/15/16 33.5 7.70 8.45
DO 160115P00035000 P 01/15/16 35.0 8.65 9.60
DO 160115P00036000 P 01/15/16 36.0 9.40 10.40
DO 160115P00037000 P 01/15/16 37.0 10.35 11.60
DO 160115P00038500 P 01/15/16 38.5 11.15 12.65
DO 160115P00040000 P 01/15/16 40.0 12.45 13.95
DO 160115P00041000 P 01/15/16 41.0 13.30 14.90
DO 160115P00042000 P 01/15/16 42.0 14.40 15.65
DO 160115P00043500 P 01/15/16 43.5 15.55 17.05
DO 160115P00044500 P 01/15/16 44.5 16.50 18.10
DO 160115P00046000 P 01/15/16 46.0 18.10 19.40
DO 160115P00047000 P 01/15/16 47.0 19.05 20.40
DO 160115P00048500 P 01/15/16 48.5 20.50 22.00
DO 160115P00049500 P 01/15/16 49.5 21.45 22.90
DO 160115P00051000 P 01/15/16 51.0 22.90 24.35
DO 160115P00052000 P 01/15/16 52.0 23.35 25.35
DO 160115P00053500 P 01/15/16 53.5 24.95 26.85
DO 160115P00054500 P 01/15/16 54.5 25.80 27.80
DO 160115P00056000 P 01/15/16 56.0 27.60 29.40
DO 160115P00057000 P 01/15/16 57.0 28.45 30.30
DO 160115P00058500 P 01/15/16 58.5 29.75 31.75
DO 160115P00059500 P 01/15/16 59.5 31.05 32.70
DO 160115P00062000 P 01/15/16 62.0 33.35 35.35
DO 160115P00063500 P 01/15/16 63.5 34.80 36.70
DO 160115P00064500 P 01/15/16 64.5 36.00 37.70
DO 160115P00067000 P 01/15/16 67.0 38.30 39.90
DO 160115P00068500 P 01/15/16 68.5 39.80 41.40
DO 160115P00072000 P 01/15/16 72.0 43.45 45.15
DO 160115P00073500 P 01/15/16 73.5 44.65 46.65
DO 160115P00077000 P 01/15/16 77.0 48.25 50.10
DO 160115P00082000 P 01/15/16 82.0 53.40 55.10
DO 160115P00087000 P 01/15/16 87.0 58.20 59.80
DO 170120C00015000 C 01/20/17 15.0 13.50 17.00
DO 170120C00017500 C 01/20/17 17.5 11.85 14.20
DO 170120C00020000 C 01/20/17 20.0 9.75 11.55
DO 170120C00022500 C 01/20/17 22.5 7.80 9.75
DO 170120C00025000 C 01/20/17 25.0 6.20 7.95
DO 170120C00027500 C 01/20/17 27.5 5.05 6.55
DO 170120C00030000 C 01/20/17 30.0 4.05 5.45
DO 170120C00032500 C 01/20/17 32.5 3.10 4.60
DO 170120C00035000 C 01/20/17 35.0 2.40 3.80
DO 170120C00037500 C 01/20/17 37.5 2.00 2.99
DO 170120C00040000 C 01/20/17 40.0 1.75 2.55
DO 170120C00042500 C 01/20/17 42.5 1.18 2.15
DO 170120C00045000 C 01/20/17 45.0 0.87 1.71
DO 170120C00047500 C 01/20/17 47.5 0.62 1.49
DO 170120C00050000 C 01/20/17 50.0 0.43 1.22
DO 170120P00015000 P 01/20/17 15.0 1.23 1.98
DO 170120P00017500 P 01/20/17 17.5 1.80 2.70
DO 170120P00020000 P 01/20/17 20.0 2.67 3.90
DO 170120P00022500 P 01/20/17 22.5 3.45 5.00
DO 170120P00025000 P 01/20/17 25.0 4.70 6.15
DO 170120P00027500 P 01/20/17 27.5 5.90 7.80
DO 170120P00030000 P 01/20/17 30.0 7.45 9.40
DO 170120P00032500 P 01/20/17 32.5 9.15 11.00
DO 170120P00035000 P 01/20/17 35.0 10.60 12.90
DO 170120P00037500 P 01/20/17 37.5 12.30 15.45
DO 170120P00040000 P 01/20/17 40.0 14.50 16.85
DO 170120P00042500 P 01/20/17 42.5 16.45 19.05
DO 170120P00045000 P 01/20/17 45.0 18.75 20.95
DO 170120P00047500 P 01/20/17 47.5 20.95 23.40
DO 170120P00050000 P 01/20/17 50.0 23.20 25.65

OPRA data is delayed 15 minutes.