Diamond Offshore Drilling Inc $43.21

down -0.79


22/8/2014 04:02 PM  |  NYSE : DO  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 43.21
Trade Time: Aug 22 04:02 PM Eastern Daylight Time
Change: -0.79 (-1.80 %)
Prev Close: 44.00
Open: 44.00
Bid: 43.21
Ask: 43.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DO Trend Analysis - it has underperformed the S&P 500 by 54%
Options:

Call Options: DO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.50 DO1420I33.5 10.35 0.00 9.60 47.0 10.30 203.0 0.0 0
34.25 DO1420I34.25 13.45 0.00 12.35 186.0 13.75 267.0 1.0 14
35.00 DO1420I35 9.93 1.08 8.10 44.0 8.80 514.0 4.0 4
36.75 DO1420I36.75 7.10 0.00 6.35 46.0 7.05 489.0 0.0 0
37.50 DO1420I37.5 0.00 0.00 9.10 193.0 10.50 265.0 0.0 0
37.75 DO1420I37.75 6.15 0.00 5.35 38.0 6.05 508.0 0.0 6
38.50 DO1420I38.5 0.00 0.00 8.10 353.0 9.50 339.0 0.0 6
39.25 DO1420I39.25 4.65 0.00 3.85 115.0 4.55 656.0 0.0 0
40.00 DO1420I40 0.00 0.00 6.60 210.0 8.00 278.0 0.0 0
40.25 DO1420I40.25 3.35 -0.55 3.05 107.0 3.50 1083.0 20.0 47
41.00 DO1420I41 8.55 0.00 5.65 363.0 6.85 376.0 4.0 1
41.75 DO1420I41.75 1.90 -0.45 1.84 193.0 2.14 935.0 12.0 408
42.50 DO1420I42.5 4.60 0.00 4.10 557.0 5.35 487.0 30.0 34
42.75 DO1420I42.75 1.27 -0.41 1.19 373.0 1.32 91.0 112.0 237
43.50 DO1420I43.5 3.70 0.00 2.88 759.0 4.45 519.0 2.0 233
44.25 DO1420I44.25 0.67 -0.28 0.51 427.0 0.69 656.0 141.0 639
45.00 DO1420I45 2.10 0.00 1.99 308.0 2.93 105.0 36.0 96
45.25 DO1420I45.25 0.35 -0.20 0.29 56.0 0.40 304.0 42.0 1,658
46.00 DO1420I46 2.21 0.00 1.98 305.0 2.23 42.0 125.0 1,040
46.75 DO1420I46.75 0.21 -0.07 0.15 63.0 0.23 699.0 5.0 884
47.50 DO1420I47.5 1.41 0.00 1.24 376.0 1.45 89.0 16.0 180
47.75 DO1420I47.75 0.22 0.01 0.09 77.0 0.19 908.0 60.0 980
48.50 DO1420I48.5 1.05 0.00 0.88 364.0 1.16 343.0 19.0 776
49.25 DO1420I49.25 0.10 0.03 0.05 74.0 0.21 811.0 10.0 1,410
50.00 DO1420I50 0.70 0.00 0.52 306.0 0.73 261.0 7.0 1,332
50.25 DO1420I50.25 0.10 0.06 0.04 21.0 0.25 1272.0 12.0 2,060
51.00 DO1420I51 0.42 0.00 0.29 397.0 0.53 253.0 6.0 2,213
51.75 DO1420I51.75 0.07 0.05 0.03 45.0 0.24 898.0 3.0 779
52.50 DO1420I52.5 0.33 0.00 0.20 414.0 0.35 249.0 6.0 665
52.75 DO1420I52.75 0.10 0.08 0.02 76.0 0.24 804.0 1.0 662
53.50 DO1420I53.5 0.22 0.00 0.22 46.0 0.32 73.0 1.0 702
54.25 DO1420I54.25 0.04 0.03 0.03 47.0 0.25 824.0 1.0 5,328
55.00 DO1420I55 0.06 0.00 0.03 634.0 0.18 97.0 3.0 5,328
55.25 DO1420I55.25 0.10 0.09 0.01 86.0 0.23 769.0 15.0 428
56.00 DO1420I56 0.16 0.00 0.04 10.0 0.25 393.0 138.0 459
56.75 DO1420I56.75 0.04 0.00 0.02 36.0 0.25 415.0 7.0 81
57.50 DO1420I57.5 0.30 0.00 0.01 10.0 0.25 368.0 4.0 89
57.75 DO1420I57.75 0.05 0.00 0.01 55.0 0.23 793.0 1.0 387
58.50 DO1420I58.5 0.10 0.00 0.05 3.0 0.25 365.0 10.0 413
59.25 DO1420I59.25 0.05 0.00 0.02 111.0 0.10 374.0 190.0 568
60.00 DO1420I60 0.13 0.00 0.02 1.0 0.25 397.0 29.0 68
60.25 DO1420I60.25 0.01 0.00 0.01 5.0 0.05 21.0 0.0 855
61.00 DO1420I61 0.10 0.00 0.02 231.0 0.20 353.0 2.0 855
62.75 DO1420I62.75 0.20 0.00 0.01 10.0 0.15 204.0 0.0 1,558
63.50 DO1420I63.5 0.08 0.00 0.02 1.0 0.13 383.0 9.0 1,558
64.25 DO1420I64.25 0.06 0.02 0.04 12.0 0.10 134.0 10.0 1,126
65.00 DO1420I65 0.10 0.00 0.02 10.0 0.10 277.0 1.0 1,106
68.50 DO1420I68.5 0.07 0.00 0.03 10.0 0.04 79.0 0.0 32
69.25 DO1420I69.25 0.11 0.00 0.01 10.0 0.25 554.0 8.0 32

Put Options: DO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.50 DO1420U33.5 0.22 0.00 0.01 1.0 0.22 282.0 0.0 144
34.25 DO1420U34.25 0.05 0.00 0.03 1.0 0.25 904.0 1.0 144
35.00 DO1420U35 0.24 0.00 0.01 13.0 0.18 742.0 0.0 0
36.75 DO1420U36.75 0.08 -0.16 0.01 303.0 0.18 738.0 1.0 1
37.50 DO1420U37.5 0.00 0.00 0.01 10.0 0.25 599.0 0.0 0
37.75 DO1420U37.75 0.10 0.05 0.05 2.0 0.12 1.0 1.0 1,844
38.50 DO1420U38.5 0.21 0.00 0.01 1215.0 0.25 533.0 800.0 1,832
39.25 DO1420U39.25 0.19 0.12 0.08 782.0 0.25 738.0 10.0 141
40.00 DO1420U40 0.23 0.00 0.10 660.0 0.30 531.0 11.0 145
40.25 DO1420U40.25 0.24 0.14 0.17 673.0 0.28 316.0 10.0 1,341
41.00 DO1420U41 0.27 0.00 0.21 296.0 0.33 314.0 80.0 1,333
41.75 DO1420U41.75 0.56 0.20 0.50 171.0 0.62 10.0 59.0 290
42.50 DO1420U42.5 0.42 0.00 0.40 196.0 0.56 523.0 1.0 21
42.75 DO1420U42.75 0.87 0.21 0.78 440.0 0.96 357.0 27.0 2,807
43.50 DO1420U43.5 0.80 0.00 0.59 215.0 0.89 1100.0 2.0 2,577
44.25 DO1420U44.25 1.58 0.30 1.67 189.0 1.90 750.0 70.0 1,777
45.00 DO1420U45 0.92 0.00 0.93 380.0 1.14 580.0 42.0 1,098
45.25 DO1420U45.25 2.63 0.70 2.40 184.0 2.63 242.0 10.0 6,434
46.00 DO1420U46 1.35 0.00 1.28 354.0 1.55 549.0 9.0 6,233
46.75 DO1420U46.75 3.30 0.67 3.00 1332.0 3.95 366.0 13.0 745
47.50 DO1420U47.5 2.24 0.00 2.04 36.0 2.29 278.0 38.0 364
47.75 DO1420U47.75 3.81 0.31 4.20 771.0 4.95 242.0 64.0 3,543
48.50 DO1420U48.5 3.00 0.00 2.47 442.0 3.05 362.0 1102.0 3,832
49.25 DO1420U49.25 5.51 0.66 5.65 763.0 6.40 229.0 5.0 139
50.00 DO1420U50 4.52 0.00 2.74 777.0 4.20 306.0 1.0 137
50.25 DO1420U50.25 6.25 0.45 6.95 166.0 7.40 81.0 3.0 1,666
51.00 DO1420U51 5.25 0.00 3.55 881.0 6.00 566.0 2.0 1,668
51.75 DO1420U51.75 7.85 0.00 7.75 414.0 8.95 265.0 30.0 168
52.50 DO1420U52.5 4.00 0.00 4.85 822.0 6.75 530.0 7.0 152
52.75 DO1420U52.75 7.05 -0.85 8.75 414.0 9.90 58.0 20.0 105
53.50 DO1420U53.5 5.40 0.00 5.85 721.0 7.75 459.0 5.0 108
54.25 DO1420U54.25 9.70 0.00 10.25 425.0 11.40 108.0 0.0 75
55.00 DO1420U55 8.40 0.00 7.35 152.0 9.25 253.0 36.0 75
55.25 DO1420U55.25 10.70 0.00 11.15 403.0 12.40 111.0 0.0 67
56.00 DO1420U56 9.37 0.00 8.65 124.0 10.95 266.0 48.0 67
56.75 DO1420U56.75 12.25 0.00 12.75 342.0 13.90 63.0 0.0 21
57.50 DO1420U57.5 8.50 0.00 10.10 119.0 12.40 264.0 10.0 21
57.75 DO1420U57.75 13.20 0.00 13.75 213.0 14.90 90.0 0.0 41
58.50 DO1420U58.5 9.00 0.00 11.10 285.0 13.40 281.0 10.0 41
59.25 DO1420U59.25 15.40 0.00 15.25 767.0 16.40 164.0 190.0 529
60.00 DO1420U60 11.50 0.00 12.50 234.0 14.95 288.0 1.0 105
60.25 DO1420U60.25 15.70 0.00 16.25 797.0 17.35 109.0 0.0 78
61.00 DO1420U61 12.70 0.00 13.55 237.0 15.90 289.0 3.0 78
62.75 DO1420U62.75 18.20 0.00 18.75 780.0 19.85 37.0 0.0 4
63.50 DO1420U63.5 14.60 0.00 16.05 200.0 18.40 284.0 2.0 4
64.25 DO1420U64.25 19.70 0.00 20.25 736.0 21.40 126.0 0.0 1,002
65.00 DO1420U65 18.00 0.00 17.50 197.0 19.90 315.0 2.0 1,002
68.50 DO1420U68.5 23.95 0.00 24.45 809.0 25.65 121.0 0.0 20
69.25 DO1420U69.25 0.00 0.00 21.25 365.0 23.55 271.0 0.0 20
Trading Center