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 (2014-10-24)Premium Content

Diamond Foods Inc (DMND)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 141220C00014000 C 12/20/14 14.0 13.80 17.30
DMND 141220C00015000 C 12/20/14 15.0 13.90 16.50
DMND 141220C00016000 C 12/20/14 16.0 12.50 15.80
DMND 141220C00018000 C 12/20/14 18.0 10.60 12.10
DMND 141220C00019000 C 12/20/14 19.0 9.90 11.10
DMND 141220C00020000 C 12/20/14 20.0 9.00 10.10
DMND 141220C00021000 C 12/20/14 21.0 8.00 9.10
DMND 141220C00022000 C 12/20/14 22.0 7.00 8.10
DMND 141220C00023000 C 12/20/14 23.0 6.00 7.60
DMND 141220C00024000 C 12/20/14 24.0 5.10 6.60
DMND 141220C00025000 C 12/20/14 25.0 4.10 5.20
DMND 141220C00026000 C 12/20/14 26.0 3.20 4.30
DMND 141220C00027000 C 12/20/14 27.0 2.70 3.60
DMND 141220C00028000 C 12/20/14 28.0 2.20 2.45
DMND 141220C00029000 C 12/20/14 29.0 1.65 1.90
DMND 141220C00030000 C 12/20/14 30.0 1.10 1.25
DMND 141220C00031000 C 12/20/14 31.0 0.70 0.85
DMND 141220C00032000 C 12/20/14 32.0 0.45 0.60
DMND 141220C00033000 C 12/20/14 33.0 0.30 0.40
DMND 141220C00034000 C 12/20/14 34.0 0.10 0.45
DMND 141220C00035000 C 12/20/14 35.0 0.05 0.30
DMND 141220C00036000 C 12/20/14 36.0 0.05 0.35
DMND 141220C00037000 C 12/20/14 37.0 0.00 0.50
DMND 141220C00038000 C 12/20/14 38.0 0.00 0.35
DMND 141220C00039000 C 12/20/14 39.0 0.00 0.35
DMND 141220C00040000 C 12/20/14 40.0 0.00 0.50
DMND 141220C00041000 C 12/20/14 41.0 0.00 0.35
DMND 141220C00042000 C 12/20/14 42.0 0.00 0.35
DMND 141220C00043000 C 12/20/14 43.0 0.00 0.35
DMND 141220C00044000 C 12/20/14 44.0 0.00 0.35
DMND 141220C00045000 C 12/20/14 45.0 0.00 0.50
DMND 141220C00046000 C 12/20/14 46.0 0.00 0.35
DMND 141220C00047000 C 12/20/14 47.0 0.00 0.35
DMND 141220C00048000 C 12/20/14 48.0 0.00 0.35
DMND 141220C00049000 C 12/20/14 49.0 0.00 0.35
DMND 141220P00014000 P 12/20/14 14.0 0.00 0.15
DMND 141220P00015000 P 12/20/14 15.0 0.00 0.15
DMND 141220P00016000 P 12/20/14 16.0 0.00 0.35
DMND 141220P00018000 P 12/20/14 18.0 0.00 0.35
DMND 141220P00019000 P 12/20/14 19.0 0.00 0.35
DMND 141220P00020000 P 12/20/14 20.0 0.00 0.30
DMND 141220P00021000 P 12/20/14 21.0 0.00 0.15
DMND 141220P00022000 P 12/20/14 22.0 0.00 0.50
DMND 141220P00023000 P 12/20/14 23.0 0.00 0.35
DMND 141220P00024000 P 12/20/14 24.0 0.05 0.50
DMND 141220P00025000 P 12/20/14 25.0 0.05 0.50
DMND 141220P00026000 P 12/20/14 26.0 0.10 0.50
DMND 141220P00027000 P 12/20/14 27.0 0.40 0.55
DMND 141220P00028000 P 12/20/14 28.0 0.65 0.85
DMND 141220P00029000 P 12/20/14 29.0 1.00 1.25
DMND 141220P00030000 P 12/20/14 30.0 1.50 1.75
DMND 141220P00031000 P 12/20/14 31.0 2.10 2.40
DMND 141220P00032000 P 12/20/14 32.0 2.65 3.50
DMND 141220P00033000 P 12/20/14 33.0 3.40 4.30
DMND 141220P00034000 P 12/20/14 34.0 4.20 5.20
DMND 141220P00035000 P 12/20/14 35.0 5.10 6.10
DMND 141220P00036000 P 12/20/14 36.0 6.00 7.10
DMND 141220P00037000 P 12/20/14 37.0 6.60 8.10
DMND 141220P00038000 P 12/20/14 38.0 7.90 9.10
DMND 141220P00039000 P 12/20/14 39.0 8.50 10.10
DMND 141220P00040000 P 12/20/14 40.0 9.90 11.10
DMND 141220P00041000 P 12/20/14 41.0 10.90 12.10
DMND 141220P00042000 P 12/20/14 42.0 11.90 13.10
DMND 141220P00043000 P 12/20/14 43.0 12.90 14.10
DMND 141220P00044000 P 12/20/14 44.0 13.90 15.10
DMND 141220P00045000 P 12/20/14 45.0 14.90 16.10
DMND 141220P00046000 P 12/20/14 46.0 15.90 17.10
DMND 141220P00047000 P 12/20/14 47.0 15.40 19.30
DMND 141220P00048000 P 12/20/14 48.0 16.20 20.40
DMND 141220P00049000 P 12/20/14 49.0 18.40 20.40
DMND 150117C00003000 C 01/17/15 3.0 25.50 28.00
DMND 150117C00005000 C 01/17/15 5.0 22.60 26.60
DMND 150117C00008000 C 01/17/15 8.0 19.80 23.60
DMND 150117C00010000 C 01/17/15 10.0 19.00 21.00
DMND 150117C00013000 C 01/17/15 13.0 15.50 17.60
DMND 150117C00014000 C 01/17/15 14.0 13.90 17.50
DMND 150117C00015000 C 01/17/15 15.0 13.20 15.70
DMND 150117C00016000 C 01/17/15 16.0 12.90 14.10
DMND 150117C00017000 C 01/17/15 17.0 11.60 13.40
DMND 150117C00019000 C 01/17/15 19.0 10.00 11.60
DMND 150117C00020000 C 01/17/15 20.0 9.00 10.10
DMND 150117C00021000 C 01/17/15 21.0 8.00 9.60
DMND 150117C00022000 C 01/17/15 22.0 7.10 8.40
DMND 150117C00023000 C 01/17/15 23.0 6.20 7.40
DMND 150117C00024000 C 01/17/15 24.0 5.30 6.60
DMND 150117C00025000 C 01/17/15 25.0 4.10 5.40
DMND 150117C00026000 C 01/17/15 26.0 3.60 4.40
DMND 150117C00027000 C 01/17/15 27.0 3.00 3.70
DMND 150117C00028000 C 01/17/15 28.0 2.50 3.10
DMND 150117C00029000 C 01/17/15 29.0 1.85 2.20
DMND 150117C00030000 C 01/17/15 30.0 1.45 1.60
DMND 150117C00031000 C 01/17/15 31.0 0.95 1.20
DMND 150117C00032000 C 01/17/15 32.0 0.65 0.95
DMND 150117C00033000 C 01/17/15 33.0 0.45 0.70
DMND 150117C00034000 C 01/17/15 34.0 0.00 0.75
DMND 150117C00035000 C 01/17/15 35.0 0.00 0.55
DMND 150117C00036000 C 01/17/15 36.0 0.05 0.25
DMND 150117C00037000 C 01/17/15 37.0 0.00 0.50
DMND 150117C00038000 C 01/17/15 38.0 0.00 0.50
DMND 150117C00039000 C 01/17/15 39.0 0.00 0.30
DMND 150117C00040000 C 01/17/15 40.0 0.00 0.35
DMND 150117C00041000 C 01/17/15 41.0 0.00 0.50
DMND 150117C00042000 C 01/17/15 42.0 0.00 0.50
DMND 150117C00043000 C 01/17/15 43.0 0.00 0.35
DMND 150117C00044000 C 01/17/15 44.0 0.00 0.50
DMND 150117C00045000 C 01/17/15 45.0 0.00 0.50
DMND 150117C00046000 C 01/17/15 46.0 0.00 0.50
DMND 150117C00047000 C 01/17/15 47.0 0.00 0.35
DMND 150117C00048000 C 01/17/15 48.0 0.00 0.35
DMND 150117C00049000 C 01/17/15 49.0 0.00 0.50
DMND 150117C00050000 C 01/17/15 50.0 0.00 0.35
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.15
DMND 150117P00005000 P 01/17/15 5.0 0.00 0.35
DMND 150117P00008000 P 01/17/15 8.0 0.00 0.15
DMND 150117P00010000 P 01/17/15 10.0 0.00 0.15
DMND 150117P00013000 P 01/17/15 13.0 0.00 0.35
DMND 150117P00014000 P 01/17/15 14.0 0.00 0.15
DMND 150117P00015000 P 01/17/15 15.0 0.00 0.15
DMND 150117P00016000 P 01/17/15 16.0 0.00 0.50
DMND 150117P00017000 P 01/17/15 17.0 0.00 0.50
DMND 150117P00019000 P 01/17/15 19.0 0.00 0.35
DMND 150117P00020000 P 01/17/15 20.0 0.05 0.40
DMND 150117P00021000 P 01/17/15 21.0 0.00 0.45
DMND 150117P00022000 P 01/17/15 22.0 0.00 0.45
DMND 150117P00023000 P 01/17/15 23.0 0.00 0.50
DMND 150117P00024000 P 01/17/15 24.0 0.10 0.55
DMND 150117P00025000 P 01/17/15 25.0 0.05 0.75
DMND 150117P00026000 P 01/17/15 26.0 0.45 0.75
DMND 150117P00027000 P 01/17/15 27.0 0.65 0.85
DMND 150117P00028000 P 01/17/15 28.0 0.95 1.20
DMND 150117P00029000 P 01/17/15 29.0 1.35 1.60
DMND 150117P00030000 P 01/17/15 30.0 1.80 2.10
DMND 150117P00031000 P 01/17/15 31.0 2.40 2.75
DMND 150117P00032000 P 01/17/15 32.0 3.10 3.60
DMND 150117P00033000 P 01/17/15 33.0 3.60 4.50
DMND 150117P00034000 P 01/17/15 34.0 4.40 5.40
DMND 150117P00035000 P 01/17/15 35.0 5.10 6.40
DMND 150117P00036000 P 01/17/15 36.0 5.70 7.20
DMND 150117P00037000 P 01/17/15 37.0 6.40 8.60
DMND 150117P00038000 P 01/17/15 38.0 7.60 9.50
DMND 150117P00039000 P 01/17/15 39.0 8.30 10.50
DMND 150117P00040000 P 01/17/15 40.0 9.30 12.20
DMND 150117P00041000 P 01/17/15 41.0 10.40 12.10
DMND 150117P00042000 P 01/17/15 42.0 11.40 13.20
DMND 150117P00043000 P 01/17/15 43.0 12.40 14.20
DMND 150117P00044000 P 01/17/15 44.0 13.40 15.10
DMND 150117P00045000 P 01/17/15 45.0 14.60 16.50
DMND 150117P00046000 P 01/17/15 46.0 15.40 17.10
DMND 150117P00047000 P 01/17/15 47.0 16.40 18.60
DMND 150117P00048000 P 01/17/15 48.0 17.40 19.60
DMND 150117P00049000 P 01/17/15 49.0 18.40 20.60
DMND 150117P00050000 P 01/17/15 50.0 19.50 21.20
DMND 150320C00015000 C 03/20/15 15.0 14.10 15.30
DMND 150320C00016000 C 03/20/15 16.0 12.50 14.80
DMND 150320C00017000 C 03/20/15 17.0 11.60 14.20
DMND 150320C00018000 C 03/20/15 18.0 10.40 12.90
DMND 150320C00019000 C 03/20/15 19.0 9.60 12.00
DMND 150320C00020000 C 03/20/15 20.0 8.80 11.30
DMND 150320C00021000 C 03/20/15 21.0 8.40 9.50
DMND 150320C00022000 C 03/20/15 22.0 6.10 8.60
DMND 150320C00023000 C 03/20/15 23.0 6.30 7.90
DMND 150320C00024000 C 03/20/15 24.0 5.70 7.00
DMND 150320C00025000 C 03/20/15 25.0 4.90 6.20
DMND 150320C00026000 C 03/20/15 26.0 4.30 5.10
DMND 150320C00027000 C 03/20/15 27.0 3.80 4.80
DMND 150320C00028000 C 03/20/15 28.0 3.10 3.70
DMND 150320C00029000 C 03/20/15 29.0 2.55 3.20
DMND 150320C00030000 C 03/20/15 30.0 2.05 2.70
DMND 150320C00031000 C 03/20/15 31.0 1.65 2.00
DMND 150320C00032000 C 03/20/15 32.0 1.25 1.90
DMND 150320C00033000 C 03/20/15 33.0 0.95 1.55
DMND 150320C00034000 C 03/20/15 34.0 0.70 1.30
DMND 150320C00035000 C 03/20/15 35.0 0.55 1.10
DMND 150320C00036000 C 03/20/15 36.0 0.30 0.90
DMND 150320C00037000 C 03/20/15 37.0 0.20 0.85
DMND 150320C00038000 C 03/20/15 38.0 0.10 0.65
DMND 150320C00039000 C 03/20/15 39.0 0.05 0.55
DMND 150320C00040000 C 03/20/15 40.0 0.00 0.50
DMND 150320C00041000 C 03/20/15 41.0 0.00 0.60
DMND 150320C00042000 C 03/20/15 42.0 0.00 0.55
DMND 150320C00043000 C 03/20/15 43.0 0.00 0.40
DMND 150320C00044000 C 03/20/15 44.0 0.00 0.35
DMND 150320P00015000 P 03/20/15 15.0 0.00 0.40
DMND 150320P00016000 P 03/20/15 16.0 0.00 0.40
DMND 150320P00017000 P 03/20/15 17.0 0.00 0.45
DMND 150320P00018000 P 03/20/15 18.0 0.10 0.45
DMND 150320P00019000 P 03/20/15 19.0 0.00 0.50
DMND 150320P00020000 P 03/20/15 20.0 0.00 0.60
DMND 150320P00021000 P 03/20/15 21.0 0.10 3.60
DMND 150320P00022000 P 03/20/15 22.0 0.00 0.85
DMND 150320P00023000 P 03/20/15 23.0 0.30 1.00
DMND 150320P00024000 P 03/20/15 24.0 0.50 0.85
DMND 150320P00025000 P 03/20/15 25.0 0.75 1.20
DMND 150320P00026000 P 03/20/15 26.0 0.90 1.45
DMND 150320P00027000 P 03/20/15 27.0 1.25 1.75
DMND 150320P00028000 P 03/20/15 28.0 1.60 2.15
DMND 150320P00029000 P 03/20/15 29.0 2.00 2.45
DMND 150320P00030000 P 03/20/15 30.0 2.50 2.90
DMND 150320P00031000 P 03/20/15 31.0 3.10 3.70
DMND 150320P00032000 P 03/20/15 32.0 3.60 4.30
DMND 150320P00033000 P 03/20/15 33.0 4.40 5.10
DMND 150320P00034000 P 03/20/15 34.0 4.90 5.80
DMND 150320P00035000 P 03/20/15 35.0 5.70 6.70
DMND 150320P00036000 P 03/20/15 36.0 6.40 7.70
DMND 150320P00037000 P 03/20/15 37.0 7.30 8.90
DMND 150320P00038000 P 03/20/15 38.0 6.90 10.20
DMND 150320P00039000 P 03/20/15 39.0 8.70 10.30
DMND 150320P00040000 P 03/20/15 40.0 9.60 11.20
DMND 150320P00041000 P 03/20/15 41.0 10.50 12.80
DMND 150320P00042000 P 03/20/15 42.0 11.50 13.50
DMND 150320P00043000 P 03/20/15 43.0 12.50 14.10
DMND 150320P00044000 P 03/20/15 44.0 13.80 15.80
DMND 150619C00015000 C 06/19/15 15.0 13.80 16.50
DMND 150619C00016000 C 06/19/15 16.0 12.20 15.20
DMND 150619C00017000 C 06/19/15 17.0 10.90 14.90
DMND 150619C00018000 C 06/19/15 18.0 10.30 13.50
DMND 150619C00019000 C 06/19/15 19.0 9.10 12.70
DMND 150619C00020000 C 06/19/15 20.0 9.10 11.50
DMND 150619C00021000 C 06/19/15 21.0 7.40 11.30
DMND 150619C00022000 C 06/19/15 22.0 6.60 10.30
DMND 150619C00023000 C 06/19/15 23.0 5.70 9.60
DMND 150619C00024000 C 06/19/15 24.0 6.10 7.70
DMND 150619C00025000 C 06/19/15 25.0 5.20 7.20
DMND 150619C00026000 C 06/19/15 26.0 3.70 7.60
DMND 150619C00027000 C 06/19/15 27.0 2.90 7.00
DMND 150619C00028000 C 06/19/15 28.0 3.00 5.30
DMND 150619C00029000 C 06/19/15 29.0 2.55 5.00
DMND 150619C00030000 C 06/19/15 30.0 2.20 4.30
DMND 150619C00031000 C 06/19/15 31.0 2.10 3.50
DMND 150619C00032000 C 06/19/15 32.0 1.95 2.70
DMND 150619C00033000 C 06/19/15 33.0 0.30 3.40
DMND 150619C00034000 C 06/19/15 34.0 1.40 2.05
DMND 150619C00035000 C 06/19/15 35.0 0.00 2.60
DMND 150619C00036000 C 06/19/15 36.0 0.00 4.60
DMND 150619C00037000 C 06/19/15 37.0 0.00 1.65
DMND 150619C00038000 C 06/19/15 38.0 0.00 1.45
DMND 150619C00039000 C 06/19/15 39.0 0.25 1.30
DMND 150619C00040000 C 06/19/15 40.0 0.30 0.95
DMND 150619C00041000 C 06/19/15 41.0 0.20 0.85
DMND 150619C00042000 C 06/19/15 42.0 0.10 0.75
DMND 150619C00043000 C 06/19/15 43.0 0.05 0.65
DMND 150619C00044000 C 06/19/15 44.0 0.00 0.75
DMND 150619C00045000 C 06/19/15 45.0 0.00 0.70
DMND 150619P00015000 P 06/19/15 15.0 0.00 0.55
DMND 150619P00016000 P 06/19/15 16.0 0.00 0.60
DMND 150619P00017000 P 06/19/15 17.0 0.05 0.65
DMND 150619P00018000 P 06/19/15 18.0 0.10 0.75
DMND 150619P00019000 P 06/19/15 19.0 0.20 0.85
DMND 150619P00020000 P 06/19/15 20.0 0.00 1.25
DMND 150619P00021000 P 06/19/15 21.0 0.00 1.40
DMND 150619P00022000 P 06/19/15 22.0 0.60 1.25
DMND 150619P00023000 P 06/19/15 23.0 0.75 1.40
DMND 150619P00024000 P 06/19/15 24.0 0.20 3.70
DMND 150619P00025000 P 06/19/15 25.0 1.15 1.90
DMND 150619P00026000 P 06/19/15 26.0 1.20 2.10
DMND 150619P00027000 P 06/19/15 27.0 1.80 2.55
DMND 150619P00028000 P 06/19/15 28.0 1.15 3.80
DMND 150619P00029000 P 06/19/15 29.0 2.70 3.50
DMND 150619P00030000 P 06/19/15 30.0 2.20 4.80
DMND 150619P00031000 P 06/19/15 31.0 3.70 5.50
DMND 150619P00032000 P 06/19/15 32.0 4.30 6.00
DMND 150619P00033000 P 06/19/15 33.0 3.30 6.70
DMND 150619P00034000 P 06/19/15 34.0 4.00 8.00
DMND 150619P00035000 P 06/19/15 35.0 4.70 8.80
DMND 150619P00036000 P 06/19/15 36.0 5.50 9.60
DMND 150619P00037000 P 06/19/15 37.0 7.60 9.20
DMND 150619P00038000 P 06/19/15 38.0 7.20 11.20
DMND 150619P00039000 P 06/19/15 39.0 8.10 12.00
DMND 150619P00040000 P 06/19/15 40.0 10.20 11.80
DMND 150619P00041000 P 06/19/15 41.0 9.90 13.80
DMND 150619P00042000 P 06/19/15 42.0 10.70 14.60
DMND 150619P00043000 P 06/19/15 43.0 11.80 15.60
DMND 150619P00044000 P 06/19/15 44.0 12.80 16.60
DMND 150619P00045000 P 06/19/15 45.0 13.60 17.60
DMND 160115C00013000 C 01/15/16 13.0 15.80 18.80
DMND 160115C00015000 C 01/15/16 15.0 13.50 17.20
DMND 160115C00018000 C 01/15/16 18.0 10.90 14.60
DMND 160115C00020000 C 01/15/16 20.0 10.20 11.90
DMND 160115C00022000 C 01/15/16 22.0 8.70 10.30
DMND 160115C00025000 C 01/15/16 25.0 6.60 8.20
DMND 160115C00027000 C 01/15/16 27.0 5.30 6.90
DMND 160115C00030000 C 01/15/16 30.0 2.20 6.90
DMND 160115C00032000 C 01/15/16 32.0 3.00 4.40
DMND 160115C00035000 C 01/15/16 35.0 0.30 5.00
DMND 160115C00040000 C 01/15/16 40.0 1.20 2.15
DMND 160115C00045000 C 01/15/16 45.0 0.55 1.45
DMND 160115C00050000 C 01/15/16 50.0 0.35 1.05
DMND 160115P00013000 P 01/15/16 13.0 0.20 0.75
DMND 160115P00015000 P 01/15/16 15.0 0.20 0.90
DMND 160115P00018000 P 01/15/16 18.0 0.55 1.40
DMND 160115P00020000 P 01/15/16 20.0 1.00 1.60
DMND 160115P00022000 P 01/15/16 22.0 1.35 2.10
DMND 160115P00025000 P 01/15/16 25.0 2.15 3.00
DMND 160115P00027000 P 01/15/16 27.0 2.75 4.00
DMND 160115P00030000 P 01/15/16 30.0 3.50 7.30
DMND 160115P00032000 P 01/15/16 32.0 5.20 6.80
DMND 160115P00035000 P 01/15/16 35.0 6.10 10.50
DMND 160115P00040000 P 01/15/16 40.0 11.20 12.80
DMND 160115P00045000 P 01/15/16 45.0 14.20 18.60
DMND 160115P00050000 P 01/15/16 50.0 19.90 22.40

OPRA data is delayed 15 minutes.