$32.22 -3.94 (-10.90%) Diamond Offshore Drilling Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 32.22
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -3.94 (-10.90%)
Prev Close: 36.16
Open: 35.24
Bid: 32.21
Ask: 32.22
Options:

Call Options: DO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.25 DO1420L24.25 8.10 -2.90 7.80 59.0 9.75 554.0 6.0 1
26.75 DO1420L26.75 8.45 0.00 5.35 226.0 7.40 817.0 0.0 0
27.75 DO1420L27.75 10.60 3.15 4.40 639.0 6.40 884.0 5.0 5
29.25 DO1420L29.25 4.40 -1.65 3.20 402.0 4.85 878.0 650.0 258
31.00 DO1420L31 2.24 -3.01 2.10 132.0 2.45 549.0 27.0 452
31.75 DO1420L31.75 0.00 0.00 0.00 0.0 0.00 0.0 0.0 166
32.75 DO1420L32.75 1.30 -2.05 1.30 3.0 1.40 19.0 268.0 795
34.25 DO1420L34.25 0.84 -1.51 0.71 100.0 0.85 169.0 717.0 376
35.25 DO1420L35.25 0.55 -1.27 0.47 94.0 0.60 207.0 201.0 719
36.00 DO1420L36 0.00 0.00 0.00 0.0 0.00 0.0 0.0 452
36.75 DO1420L36.75 0.36 -0.75 0.25 279.0 0.34 20.0 27.0 596
37.75 DO1420L37.75 0.24 -0.54 0.16 257.0 0.39 920.0 20.0 476
39.25 DO1420L39.25 0.15 -0.25 0.10 214.0 0.23 428.0 195.0 2,318
40.25 DO1420L40.25 0.08 -0.12 0.05 281.0 0.28 881.0 18.0 910
41.00 DO1420L41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 540
41.75 DO1420L41.75 0.11 0.00 0.01 10.0 0.09 97.0 1.0 388
42.75 DO1420L42.75 0.10 0.00 0.05 483.0 0.20 763.0 11.0 246
44.25 DO1420L44.25 0.05 -0.02 0.01 26.0 0.09 238.0 21.0 1,154
45.25 DO1420L45.25 0.12 0.11 0.01 26.0 0.10 50.0 2.0 310
46.00 DO1420L46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 300
46.75 DO1420L46.75 0.10 -0.12 0.01 12.0 0.15 391.0 1.0 144
47.75 DO1420L47.75 0.05 0.00 0.05 35.0 0.20 460.0 35.0 174
49.25 DO1420L49.25 0.03 0.00 0.03 1.0 0.04 22.0 1.0 46
50.25 DO1420L50.25 0.09 0.04 0.02 173.0 0.05 2.0 4.0 2,254
51.00 DO1420L51 0.00 0.00 0.00 0.0 0.00 0.0 0.0 2,257
51.75 DO1420L51.75 0.11 0.00 0.01 1.0 0.32 197.0 0.0 20
52.75 DO1420L52.75 0.47 0.46 0.01 31.0 0.04 10.0 9.0 329
54.25 DO1420L54.25 0.11 0.00 0.00 0.0 0.31 196.0 0.0 14
55.25 DO1420L55.25 0.05 0.04 0.01 31.0 0.04 40.0 1.0 543
56.00 DO1420L56 0.00 0.00 0.00 0.0 0.00 0.0 0.0 549
57.75 DO1420L57.75 0.01 0.00 0.01 1.0 0.30 197.0 0.0 873
59.25 DO1420L59.25 0.11 0.00 0.00 0.0 0.30 196.0 0.0 0
60.00 DO1420L60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.25 DO1420L60.25 0.11 0.00 0.00 0.0 0.30 188.0 0.0 307
61.00 DO1420L61 0.00 0.00 0.00 0.0 0.00 0.0 0.0 307
62.75 DO1420L62.75 0.01 0.00 0.01 17.0 0.27 193.0 1.0 555
64.25 DO1420L64.25 0.11 0.00 0.00 0.0 0.29 190.0 0.0 64
65.00 DO1420L65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 64
68.50 DO1420L68.5 0.11 0.00 0.00 0.0 0.19 138.0 0.0 79
70.00 DO1420L70 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: DO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.25 DO1420X24.25 0.10 -0.25 0.03 229.0 0.17 3.0 1.0 171
26.75 DO1420X26.75 0.10 0.00 0.13 733.0 0.42 960.0 33.0 104
27.75 DO1420X27.75 0.40 0.23 0.34 195.0 0.49 371.0 173.0 114
29.25 DO1420X29.25 0.71 0.56 0.60 16.0 0.73 5.0 222.0 3,898
31.00 DO1420X31 1.20 0.89 1.15 10.0 1.25 15.0 702.0 972
31.75 DO1420X31.75 0.00 0.00 0.00 0.0 0.00 0.0 0.0 535
32.75 DO1420X32.75 1.90 1.34 1.84 345.0 2.11 406.0 131.0 1,165
34.25 DO1420X34.25 3.05 2.09 2.70 825.0 3.15 20.0 584.0 1,611
35.25 DO1420X35.25 3.85 2.31 3.45 835.0 3.90 324.0 22.0 968
36.00 DO1420X36 0.00 0.00 0.00 0.0 0.00 0.0 0.0 630
36.75 DO1420X36.75 5.05 3.05 4.65 807.0 5.20 288.0 534.0 1,147
37.75 DO1420X37.75 5.10 2.49 5.05 706.0 6.25 203.0 11.0 801
39.25 DO1420X39.25 7.16 3.81 6.85 599.0 7.60 328.0 50.0 2,787
40.25 DO1420X40.25 5.88 2.13 7.90 214.0 8.65 104.0 2.0 530
41.00 DO1420X41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 544
41.75 DO1420X41.75 10.00 4.50 9.40 63.0 10.20 79.0 2.0 272
42.75 DO1420X42.75 6.45 0.00 10.35 228.0 11.10 29.0 51.0 412
44.25 DO1420X44.25 8.78 0.98 10.30 572.0 12.90 88.0 6.0 554
45.25 DO1420X45.25 13.00 3.75 12.90 92.0 13.50 72.0 4.0 2,313
46.00 DO1420X46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 2,770
46.75 DO1420X46.75 12.37 2.57 14.40 82.0 15.05 35.0 4.0 54
47.75 DO1420X47.75 11.49 0.84 13.80 541.0 16.05 26.0 9.0 313
49.25 DO1420X49.25 12.10 0.00 16.80 184.0 17.50 29.0 0.0 18
50.25 DO1420X50.25 17.68 4.63 17.45 714.0 18.55 297.0 16.0 71
51.00 DO1420X51 0.00 0.00 0.00 0.0 0.00 0.0 0.0 71
51.75 DO1420X51.75 14.55 0.00 18.35 258.0 20.10 79.0 0.0 1
52.75 DO1420X52.75 18.40 2.85 18.70 554.0 21.55 157.0 12.0 300
54.25 DO1420X54.25 17.05 0.00 21.90 38.0 22.50 35.0 0.0 0
55.25 DO1420X55.25 18.00 0.00 21.20 211.0 23.55 48.0 0.0 76
56.00 DO1420X56 0.00 0.00 0.00 0.0 0.00 0.0 0.0 76
57.75 DO1420X57.75 25.70 5.15 25.45 44.0 26.80 160.0 2.0 762
59.25 DO1420X59.25 22.05 0.00 25.20 135.0 27.60 62.0 0.0 0
60.00 DO1420X60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.25 DO1420X60.25 23.05 0.00 26.15 85.0 29.40 84.0 0.0 14
61.00 DO1420X61 0.00 0.00 0.00 0.0 0.00 0.0 0.0 14
62.75 DO1420X62.75 28.30 2.65 28.75 510.0 31.55 39.0 4.0 117
64.25 DO1420X64.25 27.20 0.00 30.15 117.0 32.85 92.0 0.0 0
65.00 DO1420X65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
68.50 DO1420X68.5 31.45 0.00 34.60 446.0 37.40 39.0 0.0 2
70.00 DO1420X70 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0