Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Diamond Foods Inc (DMND)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 140419C00015000 C 04/19/14 15.0 15.20 18.70
DMND 140419C00016000 C 04/19/14 16.0 14.80 16.50
DMND 140419C00018000 C 04/19/14 18.0 12.70 14.50
DMND 140419C00019000 C 04/19/14 19.0 11.60 13.50
DMND 140419C00020000 C 04/19/14 20.0 10.70 12.50
DMND 140419C00021000 C 04/19/14 21.0 9.70 11.50
DMND 140419C00022000 C 04/19/14 22.0 8.70 10.30
DMND 140419C00023000 C 04/19/14 23.0 7.80 9.30
DMND 140419C00024000 C 04/19/14 24.0 6.20 10.00
DMND 140419C00025000 C 04/19/14 25.0 6.30 7.30
DMND 140419C00026000 C 04/19/14 26.0 5.20 6.30
DMND 140419C00027000 C 04/19/14 27.0 4.10 5.30
DMND 140419C00028000 C 04/19/14 28.0 3.30 4.30
DMND 140419C00029000 C 04/19/14 29.0 2.55 3.10
DMND 140419C00030000 C 04/19/14 30.0 1.50 1.90
DMND 140419C00031000 C 04/19/14 31.0 0.50 1.00
DMND 140419C00032000 C 04/19/14 32.0 0.00 0.05
DMND 140419C00033000 C 04/19/14 33.0 0.00 0.15
DMND 140419C00034000 C 04/19/14 34.0 0.00 0.05
DMND 140419C00035000 C 04/19/14 35.0 0.00 0.25
DMND 140419C00036000 C 04/19/14 36.0 0.00 0.05
DMND 140419C00037000 C 04/19/14 37.0 0.00 0.05
DMND 140419C00038000 C 04/19/14 38.0 0.00 0.25
DMND 140419C00039000 C 04/19/14 39.0 0.00 0.25
DMND 140419C00040000 C 04/19/14 40.0 0.00 0.25
DMND 140419C00041000 C 04/19/14 41.0 0.00 0.25
DMND 140419P00015000 P 04/19/14 15.0 0.00 0.25
DMND 140419P00016000 P 04/19/14 16.0 0.00 0.25
DMND 140419P00018000 P 04/19/14 18.0 0.00 0.25
DMND 140419P00019000 P 04/19/14 19.0 0.00 0.25
DMND 140419P00020000 P 04/19/14 20.0 0.00 0.25
DMND 140419P00021000 P 04/19/14 21.0 0.00 0.25
DMND 140419P00022000 P 04/19/14 22.0 0.00 0.25
DMND 140419P00023000 P 04/19/14 23.0 0.00 0.05
DMND 140419P00024000 P 04/19/14 24.0 0.00 0.25
DMND 140419P00025000 P 04/19/14 25.0 0.00 0.05
DMND 140419P00026000 P 04/19/14 26.0 0.00 0.05
DMND 140419P00027000 P 04/19/14 27.0 0.00 0.05
DMND 140419P00028000 P 04/19/14 28.0 0.00 0.25
DMND 140419P00029000 P 04/19/14 29.0 0.00 0.05
DMND 140419P00030000 P 04/19/14 30.0 0.00 0.10
DMND 140419P00031000 P 04/19/14 31.0 0.00 0.05
DMND 140419P00032000 P 04/19/14 32.0 0.05 0.50
DMND 140419P00033000 P 04/19/14 33.0 0.75 1.50
DMND 140419P00034000 P 04/19/14 34.0 1.80 2.65
DMND 140419P00035000 P 04/19/14 35.0 2.50 4.00
DMND 140419P00036000 P 04/19/14 36.0 3.70 5.00
DMND 140419P00037000 P 04/19/14 37.0 4.70 5.80
DMND 140419P00038000 P 04/19/14 38.0 5.70 6.80
DMND 140419P00039000 P 04/19/14 39.0 6.70 7.70
DMND 140419P00040000 P 04/19/14 40.0 7.60 9.40
DMND 140419P00041000 P 04/19/14 41.0 8.70 10.40
DMND 140517C00019000 C 05/17/14 19.0 12.10 14.70
DMND 140517C00020000 C 05/17/14 20.0 11.10 13.70
DMND 140517C00021000 C 05/17/14 21.0 10.40 11.40
DMND 140517C00023000 C 05/17/14 23.0 8.40 10.70
DMND 140517C00024000 C 05/17/14 24.0 7.40 9.70
DMND 140517C00025000 C 05/17/14 25.0 6.40 8.70
DMND 140517C00026000 C 05/17/14 26.0 5.40 7.50
DMND 140517C00027000 C 05/17/14 27.0 4.50 5.50
DMND 140517C00028000 C 05/17/14 28.0 3.60 4.60
DMND 140517C00029000 C 05/17/14 29.0 2.75 3.60
DMND 140517C00030000 C 05/17/14 30.0 2.00 2.70
DMND 140517C00031000 C 05/17/14 31.0 1.35 1.60
DMND 140517C00032000 C 05/17/14 32.0 0.85 1.00
DMND 140517C00033000 C 05/17/14 33.0 0.50 0.70
DMND 140517C00034000 C 05/17/14 34.0 0.25 0.40
DMND 140517C00035000 C 05/17/14 35.0 0.10 0.30
DMND 140517C00036000 C 05/17/14 36.0 0.00 0.25
DMND 140517C00037000 C 05/17/14 37.0 0.00 0.25
DMND 140517C00038000 C 05/17/14 38.0 0.00 0.25
DMND 140517C00039000 C 05/17/14 39.0 0.00 0.25
DMND 140517C00040000 C 05/17/14 40.0 0.00 0.25
DMND 140517C00041000 C 05/17/14 41.0 0.00 0.25
DMND 140517C00042000 C 05/17/14 42.0 0.00 0.25
DMND 140517C00043000 C 05/17/14 43.0 0.00 0.25
DMND 140517C00044000 C 05/17/14 44.0 0.00 0.25
DMND 140517C00045000 C 05/17/14 45.0 0.00 0.25
DMND 140517P00019000 P 05/17/14 19.0 0.00 0.25
DMND 140517P00020000 P 05/17/14 20.0 0.00 0.25
DMND 140517P00021000 P 05/17/14 21.0 0.00 0.25
DMND 140517P00023000 P 05/17/14 23.0 0.00 0.25
DMND 140517P00024000 P 05/17/14 24.0 0.00 0.25
DMND 140517P00025000 P 05/17/14 25.0 0.00 0.25
DMND 140517P00026000 P 05/17/14 26.0 0.00 0.25
DMND 140517P00027000 P 05/17/14 27.0 0.05 0.25
DMND 140517P00028000 P 05/17/14 28.0 0.10 0.30
DMND 140517P00029000 P 05/17/14 29.0 0.25 0.35
DMND 140517P00030000 P 05/17/14 30.0 0.40 0.55
DMND 140517P00031000 P 05/17/14 31.0 0.70 0.90
DMND 140517P00032000 P 05/17/14 32.0 1.15 1.35
DMND 140517P00033000 P 05/17/14 33.0 1.70 2.00
DMND 140517P00034000 P 05/17/14 34.0 2.25 2.90
DMND 140517P00035000 P 05/17/14 35.0 3.00 3.80
DMND 140517P00036000 P 05/17/14 36.0 2.10 4.80
DMND 140517P00037000 P 05/17/14 37.0 4.70 5.70
DMND 140517P00038000 P 05/17/14 38.0 5.60 6.70
DMND 140517P00039000 P 05/17/14 39.0 6.60 7.70
DMND 140517P00040000 P 05/17/14 40.0 7.60 8.70
DMND 140517P00041000 P 05/17/14 41.0 7.30 9.70
DMND 140517P00042000 P 05/17/14 42.0 8.30 11.30
DMND 140517P00043000 P 05/17/14 43.0 10.50 12.40
DMND 140517P00044000 P 05/17/14 44.0 11.40 13.90
DMND 140517P00045000 P 05/17/14 45.0 12.50 14.30
DMND 140621C00013000 C 06/21/14 13.0 17.90 19.50
DMND 140621C00014000 C 06/21/14 14.0 17.20 18.50
DMND 140621C00015000 C 06/21/14 15.0 15.60 18.10
DMND 140621C00016000 C 06/21/14 16.0 14.50 16.50
DMND 140621C00017000 C 06/21/14 17.0 14.30 15.30
DMND 140621C00018000 C 06/21/14 18.0 12.90 14.50
DMND 140621C00019000 C 06/21/14 19.0 12.40 13.50
DMND 140621C00020000 C 06/21/14 20.0 11.40 12.50
DMND 140621C00021000 C 06/21/14 21.0 10.40 11.50
DMND 140621C00022000 C 06/21/14 22.0 9.40 10.40
DMND 140621C00023000 C 06/21/14 23.0 8.50 9.40
DMND 140621C00024000 C 06/21/14 24.0 7.50 8.50
DMND 140621C00025000 C 06/21/14 25.0 6.60 7.60
DMND 140621C00026000 C 06/21/14 26.0 5.80 6.70
DMND 140621C00027000 C 06/21/14 27.0 5.00 5.80
DMND 140621C00028000 C 06/21/14 28.0 4.10 4.90
DMND 140621C00029000 C 06/21/14 29.0 3.30 4.10
DMND 140621C00030000 C 06/21/14 30.0 2.80 3.10
DMND 140621C00031000 C 06/21/14 31.0 2.20 2.45
DMND 140621C00032000 C 06/21/14 32.0 1.70 1.95
DMND 140621C00033000 C 06/21/14 33.0 1.30 1.55
DMND 140621C00034000 C 06/21/14 34.0 0.95 1.10
DMND 140621C00035000 C 06/21/14 35.0 0.70 0.90
DMND 140621C00036000 C 06/21/14 36.0 0.50 0.70
DMND 140621C00037000 C 06/21/14 37.0 0.35 0.60
DMND 140621C00038000 C 06/21/14 38.0 0.20 0.45
DMND 140621C00039000 C 06/21/14 39.0 0.15 0.35
DMND 140621C00040000 C 06/21/14 40.0 0.10 0.30
DMND 140621C00041000 C 06/21/14 41.0 0.00 0.25
DMND 140621C00042000 C 06/21/14 42.0 0.00 0.30
DMND 140621C00043000 C 06/21/14 43.0 0.00 0.25
DMND 140621C00044000 C 06/21/14 44.0 0.00 0.25
DMND 140621C00045000 C 06/21/14 45.0 0.00 0.30
DMND 140621C00046000 C 06/21/14 46.0 0.00 0.30
DMND 140621C00047000 C 06/21/14 47.0 0.00 0.30
DMND 140621C00048000 C 06/21/14 48.0 0.00 0.30
DMND 140621C00049000 C 06/21/14 49.0 0.00 0.25
DMND 140621P00013000 P 06/21/14 13.0 0.00 0.05
DMND 140621P00014000 P 06/21/14 14.0 0.00 0.25
DMND 140621P00015000 P 06/21/14 15.0 0.00 0.25
DMND 140621P00016000 P 06/21/14 16.0 0.00 0.25
DMND 140621P00017000 P 06/21/14 17.0 0.00 0.25
DMND 140621P00018000 P 06/21/14 18.0 0.00 0.25
DMND 140621P00019000 P 06/21/14 19.0 0.00 0.25
DMND 140621P00020000 P 06/21/14 20.0 0.00 0.25
DMND 140621P00021000 P 06/21/14 21.0 0.00 0.25
DMND 140621P00022000 P 06/21/14 22.0 0.05 0.25
DMND 140621P00023000 P 06/21/14 23.0 0.05 0.30
DMND 140621P00024000 P 06/21/14 24.0 0.10 0.35
DMND 140621P00025000 P 06/21/14 25.0 0.20 0.45
DMND 140621P00026000 P 06/21/14 26.0 0.30 0.50
DMND 140621P00027000 P 06/21/14 27.0 0.40 0.60
DMND 140621P00028000 P 06/21/14 28.0 0.60 0.80
DMND 140621P00029000 P 06/21/14 29.0 0.85 1.05
DMND 140621P00030000 P 06/21/14 30.0 1.10 1.35
DMND 140621P00031000 P 06/21/14 31.0 1.55 1.75
DMND 140621P00032000 P 06/21/14 32.0 2.05 2.25
DMND 140621P00033000 P 06/21/14 33.0 2.65 2.85
DMND 140621P00034000 P 06/21/14 34.0 3.20 3.60
DMND 140621P00035000 P 06/21/14 35.0 3.90 4.30
DMND 140621P00036000 P 06/21/14 36.0 4.40 5.20
DMND 140621P00037000 P 06/21/14 37.0 5.20 6.10
DMND 140621P00038000 P 06/21/14 38.0 6.10 7.00
DMND 140621P00039000 P 06/21/14 39.0 7.00 7.90
DMND 140621P00040000 P 06/21/14 40.0 7.90 8.90
DMND 140621P00041000 P 06/21/14 41.0 8.80 9.80
DMND 140621P00042000 P 06/21/14 42.0 9.80 10.80
DMND 140621P00043000 P 06/21/14 43.0 10.70 11.80
DMND 140621P00044000 P 06/21/14 44.0 11.70 12.80
DMND 140621P00045000 P 06/21/14 45.0 12.60 14.00
DMND 140621P00046000 P 06/21/14 46.0 13.70 15.00
DMND 140621P00047000 P 06/21/14 47.0 14.60 16.60
DMND 140621P00048000 P 06/21/14 48.0 15.70 17.10
DMND 140621P00049000 P 06/21/14 49.0 16.60 17.70
DMND 140920C00013000 C 09/20/14 13.0 18.30 19.50
DMND 140920C00014000 C 09/20/14 14.0 17.30 18.50
DMND 140920C00015000 C 09/20/14 15.0 16.40 17.50
DMND 140920C00016000 C 09/20/14 16.0 15.40 16.50
DMND 140920C00018000 C 09/20/14 18.0 13.40 14.60
DMND 140920C00019000 C 09/20/14 19.0 12.50 13.60
DMND 140920C00020000 C 09/20/14 20.0 11.50 12.60
DMND 140920C00021000 C 09/20/14 21.0 10.60 11.70
DMND 140920C00022000 C 09/20/14 22.0 9.60 10.80
DMND 140920C00023000 C 09/20/14 23.0 8.80 9.70
DMND 140920C00024000 C 09/20/14 24.0 7.90 8.80
DMND 140920C00025000 C 09/20/14 25.0 7.00 8.00
DMND 140920C00026000 C 09/20/14 26.0 6.20 7.10
DMND 140920C00027000 C 09/20/14 27.0 5.50 6.40
DMND 140920C00028000 C 09/20/14 28.0 4.80 5.60
DMND 140920C00029000 C 09/20/14 29.0 4.20 4.70
DMND 140920C00030000 C 09/20/14 30.0 3.60 4.00
DMND 140920C00031000 C 09/20/14 31.0 3.00 3.40
DMND 140920C00032000 C 09/20/14 32.0 2.60 2.85
DMND 140920C00033000 C 09/20/14 33.0 2.20 2.45
DMND 140920C00034000 C 09/20/14 34.0 1.80 2.15
DMND 140920C00035000 C 09/20/14 35.0 1.50 1.75
DMND 140920C00036000 C 09/20/14 36.0 1.20 1.50
DMND 140920C00037000 C 09/20/14 37.0 1.00 1.25
DMND 140920C00038000 C 09/20/14 38.0 0.80 1.05
DMND 140920C00039000 C 09/20/14 39.0 0.60 0.85
DMND 140920C00040000 C 09/20/14 40.0 0.45 0.70
DMND 140920C00041000 C 09/20/14 41.0 0.35 0.60
DMND 140920C00042000 C 09/20/14 42.0 0.25 0.50
DMND 140920C00043000 C 09/20/14 43.0 0.15 0.40
DMND 140920C00044000 C 09/20/14 44.0 0.10 0.35
DMND 140920C00045000 C 09/20/14 45.0 0.05 0.30
DMND 140920C00046000 C 09/20/14 46.0 0.00 0.30
DMND 140920C00047000 C 09/20/14 47.0 0.00 0.25
DMND 140920C00048000 C 09/20/14 48.0 0.00 0.25
DMND 140920C00049000 C 09/20/14 49.0 0.00 0.25
DMND 140920C00050000 C 09/20/14 50.0 0.00 0.25
DMND 140920P00013000 P 09/20/14 13.0 0.00 0.25
DMND 140920P00014000 P 09/20/14 14.0 0.00 0.25
DMND 140920P00015000 P 09/20/14 15.0 0.00 0.25
DMND 140920P00016000 P 09/20/14 16.0 0.00 0.25
DMND 140920P00018000 P 09/20/14 18.0 0.05 0.35
DMND 140920P00019000 P 09/20/14 19.0 0.05 0.30
DMND 140920P00020000 P 09/20/14 20.0 0.10 0.35
DMND 140920P00021000 P 09/20/14 21.0 0.20 0.45
DMND 140920P00022000 P 09/20/14 22.0 0.25 0.50
DMND 140920P00023000 P 09/20/14 23.0 0.35 0.60
DMND 140920P00024000 P 09/20/14 24.0 0.45 0.60
DMND 140920P00025000 P 09/20/14 25.0 0.60 0.75
DMND 140920P00026000 P 09/20/14 26.0 0.80 1.05
DMND 140920P00027000 P 09/20/14 27.0 1.00 1.25
DMND 140920P00028000 P 09/20/14 28.0 1.25 1.50
DMND 140920P00029000 P 09/20/14 29.0 1.55 1.85
DMND 140920P00030000 P 09/20/14 30.0 1.95 2.25
DMND 140920P00031000 P 09/20/14 31.0 2.40 2.75
DMND 140920P00032000 P 09/20/14 32.0 2.95 3.30
DMND 140920P00033000 P 09/20/14 33.0 3.50 3.80
DMND 140920P00034000 P 09/20/14 34.0 4.10 4.50
DMND 140920P00035000 P 09/20/14 35.0 4.70 5.20
DMND 140920P00036000 P 09/20/14 36.0 5.40 5.90
DMND 140920P00037000 P 09/20/14 37.0 5.90 6.80
DMND 140920P00038000 P 09/20/14 38.0 6.70 7.60
DMND 140920P00039000 P 09/20/14 39.0 7.50 8.50
DMND 140920P00040000 P 09/20/14 40.0 8.30 9.30
DMND 140920P00041000 P 09/20/14 41.0 9.20 10.20
DMND 140920P00042000 P 09/20/14 42.0 10.10 11.10
DMND 140920P00043000 P 09/20/14 43.0 10.90 12.10
DMND 140920P00044000 P 09/20/14 44.0 11.80 13.00
DMND 140920P00045000 P 09/20/14 45.0 12.80 14.00
DMND 140920P00046000 P 09/20/14 46.0 13.70 15.00
DMND 140920P00047000 P 09/20/14 47.0 14.70 16.00
DMND 140920P00048000 P 09/20/14 48.0 15.70 16.90
DMND 140920P00049000 P 09/20/14 49.0 16.70 17.90
DMND 140920P00050000 P 09/20/14 50.0 17.60 19.20
DMND 150117C00003000 C 01/17/15 3.0 27.50 29.80
DMND 150117C00005000 C 01/17/15 5.0 25.50 27.80
DMND 150117C00008000 C 01/17/15 8.0 22.50 24.80
DMND 150117C00010000 C 01/17/15 10.0 21.00 22.90
DMND 150117C00013000 C 01/17/15 13.0 18.30 19.90
DMND 150117C00015000 C 01/17/15 15.0 16.10 18.00
DMND 150117C00017000 C 01/17/15 17.0 14.20 16.10
DMND 150117C00020000 C 01/17/15 20.0 11.50 13.40
DMND 150117C00022000 C 01/17/15 22.0 9.70 11.70
DMND 150117C00025000 C 01/17/15 25.0 7.60 9.00
DMND 150117C00027000 C 01/17/15 27.0 6.00 7.90
DMND 150117C00030000 C 01/17/15 30.0 4.60 5.30
DMND 150117C00035000 C 01/17/15 35.0 2.50 2.95
DMND 150117C00040000 C 01/17/15 40.0 1.20 1.65
DMND 150117C00045000 C 01/17/15 45.0 0.55 0.95
DMND 150117C00050000 C 01/17/15 50.0 0.15 0.55
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.25
DMND 150117P00005000 P 01/17/15 5.0 0.00 0.50
DMND 150117P00008000 P 01/17/15 8.0 0.00 0.50
DMND 150117P00010000 P 01/17/15 10.0 0.00 0.50
DMND 150117P00013000 P 01/17/15 13.0 0.00 0.50
DMND 150117P00015000 P 01/17/15 15.0 0.15 0.55
DMND 150117P00017000 P 01/17/15 17.0 0.25 0.65
DMND 150117P00020000 P 01/17/15 20.0 0.45 0.95
DMND 150117P00022000 P 01/17/15 22.0 0.65 1.10
DMND 150117P00025000 P 01/17/15 25.0 1.25 1.70
DMND 150117P00027000 P 01/17/15 27.0 1.80 2.25
DMND 150117P00030000 P 01/17/15 30.0 3.00 3.50
DMND 150117P00035000 P 01/17/15 35.0 5.70 6.30
DMND 150117P00040000 P 01/17/15 40.0 9.20 10.30
DMND 150117P00045000 P 01/17/15 45.0 13.00 14.50
DMND 150117P00050000 P 01/17/15 50.0 17.60 19.70
DMND 160115C00013000 C 01/15/16 13.0 17.80 20.80
DMND 160115C00015000 C 01/15/16 15.0 16.70 19.30
DMND 160115C00018000 C 01/15/16 18.0 14.20 15.80
DMND 160115C00020000 C 01/15/16 20.0 12.00 14.70
DMND 160115C00022000 C 01/15/16 22.0 10.80 13.20
DMND 160115C00025000 C 01/15/16 25.0 9.00 11.80
DMND 160115C00027000 C 01/15/16 27.0 8.00 10.40
DMND 160115C00030000 C 01/15/16 30.0 6.20 9.00
DMND 160115C00032000 C 01/15/16 32.0 5.60 7.80
DMND 160115C00035000 C 01/15/16 35.0 4.00 6.70
DMND 160115C00040000 C 01/15/16 40.0 3.00 5.60
DMND 160115C00045000 C 01/15/16 45.0 1.95 4.90
DMND 160115C00050000 C 01/15/16 50.0 0.20 2.00
DMND 160115P00013000 P 01/15/16 13.0 0.35 4.90
DMND 160115P00015000 P 01/15/16 15.0 0.60 4.90
DMND 160115P00018000 P 01/15/16 18.0 1.05 1.40
DMND 160115P00020000 P 01/15/16 20.0 1.40 4.90
DMND 160115P00022000 P 01/15/16 22.0 1.75 4.90
DMND 160115P00025000 P 01/15/16 25.0 2.25 5.20
DMND 160115P00027000 P 01/15/16 27.0 3.00 6.00
DMND 160115P00030000 P 01/15/16 30.0 3.00 6.40
DMND 160115P00032000 P 01/15/16 32.0 5.20 8.40
DMND 160115P00035000 P 01/15/16 35.0 5.90 9.00
DMND 160115P00040000 P 01/15/16 40.0 9.50 13.80
DMND 160115P00045000 P 01/15/16 45.0 13.70 17.60
DMND 160115P00050000 P 01/15/16 50.0 18.10 21.80

OPRA data is delayed 15 minutes.