$38.65 -0.13 (-0.34%) Diamond Offshore Drilling Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 38.65
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.34%)
Prev Close: 38.78
Open: 38.42
Bid: 38.62
Ask: 38.65
Options:

Call Options: DO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DO1422K25 8.00 -4.35 12.70 575.0 14.50 215.0 2.0 2
27.50 DO1422K27.5 9.90 0.00 10.25 574.0 12.00 195.0 0.0 0
30.00 DO1422K30 9.90 0.00 7.70 600.0 9.45 168.0 2.0 1,293
32.50 DO1422K32.5 6.05 1.20 5.25 783.0 6.50 188.0 15.0 393
35.00 DO1422K35 3.30 -1.40 3.30 760.0 4.45 671.0 20.0 1,200
37.50 DO1422K37.5 1.98 0.13 1.84 61.0 1.99 78.0 42.0 4,086
40.00 DO1422K40 0.80 -0.10 0.74 451.0 0.90 89.0 137.0 2,942
42.50 DO1422K42.5 0.25 -0.06 0.14 22.0 0.43 8.0 5.0 3,017
45.00 DO1422K45 0.10 -0.10 0.03 495.0 0.20 396.0 4.0 183
47.50 DO1422K47.5 0.21 0.20 0.01 22.0 0.13 108.0 10.0 71
50.00 DO1422K50 0.13 0.03 0.01 394.0 0.11 118.0 5.0 1,634

Put Options: DO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DO1422W25 0.24 -0.35 0.01 10.0 0.17 134.0 10.0 424
27.50 DO1422W27.5 0.33 0.32 0.05 215.0 0.30 528.0 1.0 371
30.00 DO1422W30 0.20 -0.14 0.10 9.0 0.20 10.0 3.0 576
32.50 DO1422W32.5 0.32 0.02 0.25 80.0 0.35 4.0 20.0 1,564
35.00 DO1422W35 0.52 -0.16 0.45 19.0 0.75 66.0 7.0 3,894
37.50 DO1422W37.5 1.62 0.32 1.29 618.0 1.55 171.0 27.0 2,653
40.00 DO1422W40 2.70 -0.03 2.68 334.0 3.05 171.0 20.0 1,839
42.50 DO1422W42.5 5.36 0.71 4.75 38.0 5.10 129.0 32.0 886
45.00 DO1422W45 6.64 -0.31 6.85 150.0 7.70 93.0 24.0 507
47.50 DO1422W47.5 10.52 1.22 9.30 128.0 10.10 56.0 1.0 30
50.00 DO1422W50 12.45 0.70 11.75 153.0 13.20 133.0 4.0 1,664