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 (2017-02-03)Premium Content

Diamond Offshore Drilling Inc (DO)
As of Mar 27 2017 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 170421C00002500 C 04/21/17 2.5 12.70 13.30
DO 170421C00005000 C 04/21/17 5.0 10.25 10.80
DO 170421C00007500 C 04/21/17 7.5 7.70 8.30
DO 170421C00010000 C 04/21/17 10.0 5.30 5.80
DO 170421C00012500 C 04/21/17 12.5 2.88 3.40
DO 170421C00015000 C 04/21/17 15.0 1.04 1.12
DO 170421C00017500 C 04/21/17 17.5 0.10 0.17
DO 170421C00020000 C 04/21/17 20.0 0.00 0.04
DO 170421C00022500 C 04/21/17 22.5 0.00 0.10
DO 170421C00025000 C 04/21/17 25.0 0.00 0.07
DO 170421C00027500 C 04/21/17 27.5 0.00 0.04
DO 170421C00030000 C 04/21/17 30.0 0.00 0.04
DO 170421C00032500 C 04/21/17 32.5 0.00 0.04
DO 170421C00035000 C 04/21/17 35.0 0.00 0.04
DO 170421P00002500 P 04/21/17 2.5 0.00 0.04
DO 170421P00005000 P 04/21/17 5.0 0.00 0.04
DO 170421P00007500 P 04/21/17 7.5 0.00 0.07
DO 170421P00010000 P 04/21/17 10.0 0.00 0.15
DO 170421P00012500 P 04/21/17 12.5 0.00 0.17
DO 170421P00015000 P 04/21/17 15.0 0.45 0.48
DO 170421P00017500 P 04/21/17 17.5 1.90 2.08
DO 170421P00020000 P 04/21/17 20.0 4.20 4.70
DO 170421P00022500 P 04/21/17 22.5 6.60 7.20
DO 170421P00025000 P 04/21/17 25.0 9.10 9.85
DO 170421P00027500 P 04/21/17 27.5 11.70 12.25
DO 170421P00030000 P 04/21/17 30.0 14.10 14.90
DO 170421P00032500 P 04/21/17 32.5 16.70 17.25
DO 170421P00035000 P 04/21/17 35.0 19.20 19.75
DO 170519C00007500 C 05/19/17 7.5 7.70 8.40
DO 170519C00010000 C 05/19/17 10.0 5.35 5.95
DO 170519C00012500 C 05/19/17 12.5 3.10 3.50
DO 170519C00015000 C 05/19/17 15.0 1.42 1.49
DO 170519C00017500 C 05/19/17 17.5 0.39 0.46
DO 170519C00020000 C 05/19/17 20.0 0.07 0.15
DO 170519C00022500 C 05/19/17 22.5 0.00 0.09
DO 170519P00007500 P 05/19/17 7.5 0.00 0.16
DO 170519P00010000 P 05/19/17 10.0 0.01 0.18
DO 170519P00012500 P 05/19/17 12.5 0.19 0.22
DO 170519P00015000 P 05/19/17 15.0 0.79 0.85
DO 170519P00017500 P 05/19/17 17.5 2.24 2.33
DO 170519P00020000 P 05/19/17 20.0 4.30 4.75
DO 170519P00022500 P 05/19/17 22.5 6.60 7.20
DO 170616C00002500 C 06/16/17 2.5 12.30 13.45
DO 170616C00005000 C 06/16/17 5.0 10.05 10.85
DO 170616C00007500 C 06/16/17 7.5 7.75 8.30
DO 170616C00010000 C 06/16/17 10.0 5.35 6.05
DO 170616C00012500 C 06/16/17 12.5 3.30 3.55
DO 170616C00015000 C 06/16/17 15.0 1.66 1.73
DO 170616C00017500 C 06/16/17 17.5 0.59 0.68
DO 170616C00020000 C 06/16/17 20.0 0.16 0.21
DO 170616C00022500 C 06/16/17 22.5 0.00 0.20
DO 170616C00025000 C 06/16/17 25.0 0.00 0.18
DO 170616C00027500 C 06/16/17 27.5 0.00 0.13
DO 170616C00030000 C 06/16/17 30.0 0.00 0.09
DO 170616C00032500 C 06/16/17 32.5 0.00 0.09
DO 170616C00035000 C 06/16/17 35.0 0.00 0.06
DO 170616P00002500 P 06/16/17 2.5 0.00 0.03
DO 170616P00005000 P 06/16/17 5.0 0.00 0.12
DO 170616P00007500 P 06/16/17 7.5 0.00 0.10
DO 170616P00010000 P 06/16/17 10.0 0.04 0.22
DO 170616P00012500 P 06/16/17 12.5 0.31 0.37
DO 170616P00015000 P 06/16/17 15.0 1.02 1.10
DO 170616P00017500 P 06/16/17 17.5 2.41 2.54
DO 170616P00020000 P 06/16/17 20.0 4.30 4.90
DO 170616P00022500 P 06/16/17 22.5 6.70 7.25
DO 170616P00025000 P 06/16/17 25.0 9.10 9.70
DO 170616P00027500 P 06/16/17 27.5 11.70 12.30
DO 170616P00030000 P 06/16/17 30.0 14.20 14.80
DO 170616P00032500 P 06/16/17 32.5 16.70 17.30
DO 170616P00035000 P 06/16/17 35.0 19.20 19.75
DO 170915C00002500 C 09/15/17 2.5 12.30 13.30
DO 170915C00005000 C 09/15/17 5.0 10.20 11.00
DO 170915C00007500 C 09/15/17 7.5 7.40 8.80
DO 170915C00010000 C 09/15/17 10.0 5.45 6.25
DO 170915C00012500 C 09/15/17 12.5 3.75 4.05
DO 170915C00015000 C 09/15/17 15.0 2.28 2.43
DO 170915C00017500 C 09/15/17 17.5 1.20 1.32
DO 170915C00020000 C 09/15/17 20.0 0.58 0.65
DO 170915C00022500 C 09/15/17 22.5 0.24 0.31
DO 170915C00025000 C 09/15/17 25.0 0.01 0.32
DO 170915C00027500 C 09/15/17 27.5 0.00 0.28
DO 170915C00030000 C 09/15/17 30.0 0.00 0.22
DO 170915C00032500 C 09/15/17 32.5 0.00 0.20
DO 170915C00035000 C 09/15/17 35.0 0.00 0.15
DO 170915P00002500 P 09/15/17 2.5 0.00 0.07
DO 170915P00005000 P 09/15/17 5.0 0.00 0.27
DO 170915P00007500 P 09/15/17 7.5 0.01 0.34
DO 170915P00010000 P 09/15/17 10.0 0.22 0.35
DO 170915P00012500 P 09/15/17 12.5 0.74 0.85
DO 170915P00015000 P 09/15/17 15.0 1.62 1.77
DO 170915P00017500 P 09/15/17 17.5 3.00 3.20
DO 170915P00020000 P 09/15/17 20.0 4.85 5.05
DO 170915P00022500 P 09/15/17 22.5 6.95 7.45
DO 170915P00025000 P 09/15/17 25.0 9.25 9.85
DO 170915P00027500 P 09/15/17 27.5 11.40 12.65
DO 170915P00030000 P 09/15/17 30.0 14.20 14.80
DO 170915P00032500 P 09/15/17 32.5 16.70 17.30
DO 170915P00035000 P 09/15/17 35.0 19.20 20.05
DO 180119C00002500 C 01/19/18 2.5 12.30 13.75
DO 180119C00005000 C 01/19/18 5.0 9.65 11.25
DO 180119C00007500 C 01/19/18 7.5 7.85 8.65
DO 180119C00010000 C 01/19/18 10.0 5.75 6.55
DO 180119C00012500 C 01/19/18 12.5 4.15 4.50
DO 180119C00015000 C 01/19/18 15.0 2.86 3.05
DO 180119C00017500 C 01/19/18 17.5 1.81 1.98
DO 180119C00020000 C 01/19/18 20.0 1.09 1.26
DO 180119C00022500 C 01/19/18 22.5 0.62 0.74
DO 180119C00025000 C 01/19/18 25.0 0.35 0.51
DO 180119C00027500 C 01/19/18 27.5 0.17 0.48
DO 180119C00030000 C 01/19/18 30.0 0.10 0.40
DO 180119C00032500 C 01/19/18 32.5 0.01 0.33
DO 180119C00035000 C 01/19/18 35.0 0.00 0.32
DO 180119C00037500 C 01/19/18 37.5 0.00 0.21
DO 180119P00002500 P 01/19/18 2.5 0.00 0.13
DO 180119P00005000 P 01/19/18 5.0 0.00 0.15
DO 180119P00007500 P 01/19/18 7.5 0.11 0.47
DO 180119P00010000 P 01/19/18 10.0 0.47 0.67
DO 180119P00012500 P 01/19/18 12.5 1.21 1.38
DO 180119P00015000 P 01/19/18 15.0 2.20 2.38
DO 180119P00017500 P 01/19/18 17.5 3.60 3.80
DO 180119P00020000 P 01/19/18 20.0 5.30 5.60
DO 180119P00022500 P 01/19/18 22.5 7.20 7.90
DO 180119P00025000 P 01/19/18 25.0 9.35 10.10
DO 180119P00027500 P 01/19/18 27.5 11.70 12.60
DO 180119P00030000 P 01/19/18 30.0 14.15 14.90
DO 180119P00032500 P 01/19/18 32.5 16.60 17.40
DO 180119P00035000 P 01/19/18 35.0 19.10 19.90
DO 180119P00037500 P 01/19/18 37.5 21.60 22.40
DO 190118C00002500 C 01/18/19 2.5 12.35 14.10
DO 190118C00005000 C 01/18/19 5.0 9.80 11.75
DO 190118C00007500 C 01/18/19 7.5 8.10 9.55
DO 190118C00010000 C 01/18/19 10.0 6.25 7.75
DO 190118C00012500 C 01/18/19 12.5 4.80 6.15
DO 190118C00015000 C 01/18/19 15.0 3.60 4.80
DO 190118C00017500 C 01/18/19 17.5 2.85 3.45
DO 190118C00020000 C 01/18/19 20.0 2.25 2.66
DO 190118C00022500 C 01/18/19 22.5 1.58 2.08
DO 190118C00025000 C 01/18/19 25.0 1.30 1.62
DO 190118C00027500 C 01/18/19 27.5 0.83 1.31
DO 190118C00030000 C 01/18/19 30.0 0.56 1.04
DO 190118P00002500 P 01/18/19 2.5 0.01 0.29
DO 190118P00005000 P 01/18/19 5.0 0.10 0.75
DO 190118P00007500 P 01/18/19 7.5 0.49 1.26
DO 190118P00010000 P 01/18/19 10.0 1.11 1.49
DO 190118P00012500 P 01/18/19 12.5 2.07 2.53
DO 190118P00015000 P 01/18/19 15.0 3.10 3.70
DO 190118P00017500 P 01/18/19 17.5 4.35 5.50
DO 190118P00020000 P 01/18/19 20.0 5.95 7.20
DO 190118P00022500 P 01/18/19 22.5 7.80 9.10
DO 190118P00025000 P 01/18/19 25.0 9.75 11.20
DO 190118P00027500 P 01/18/19 27.5 11.90 13.30
DO 190118P00030000 P 01/18/19 30.0 14.20 15.55

OPRA data is delayed 15 minutes.