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 (2015-04-24)Premium Content

Diamond Foods Inc (DMND)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 150619C00015000 C 06/19/15 15.0 12.10 16.00
DMND 150619C00016000 C 06/19/15 16.0 11.10 15.00
DMND 150619C00017000 C 06/19/15 17.0 11.10 14.00
DMND 150619C00018000 C 06/19/15 18.0 9.10 13.00
DMND 150619C00019000 C 06/19/15 19.0 8.10 12.10
DMND 150619C00020000 C 06/19/15 20.0 8.10 10.00
DMND 150619C00021000 C 06/19/15 21.0 7.20 9.10
DMND 150619C00022000 C 06/19/15 22.0 5.10 9.20
DMND 150619C00023000 C 06/19/15 23.0 5.30 7.10
DMND 150619C00024000 C 06/19/15 24.0 3.30 6.40
DMND 150619C00025000 C 06/19/15 25.0 3.90 4.20
DMND 150619C00026000 C 06/19/15 26.0 3.00 3.40
DMND 150619C00027000 C 06/19/15 27.0 2.30 2.55
DMND 150619C00028000 C 06/19/15 28.0 1.65 1.90
DMND 150619C00029000 C 06/19/15 29.0 1.15 1.35
DMND 150619C00030000 C 06/19/15 30.0 0.75 0.90
DMND 150619C00031000 C 06/19/15 31.0 0.45 0.60
DMND 150619C00032000 C 06/19/15 32.0 0.30 0.40
DMND 150619C00033000 C 06/19/15 33.0 0.15 0.30
DMND 150619C00034000 C 06/19/15 34.0 0.05 0.25
DMND 150619C00035000 C 06/19/15 35.0 0.05 0.20
DMND 150619C00036000 C 06/19/15 36.0 0.00 0.25
DMND 150619C00037000 C 06/19/15 37.0 0.00 0.15
DMND 150619C00038000 C 06/19/15 38.0 0.00 0.25
DMND 150619C00039000 C 06/19/15 39.0 0.00 0.25
DMND 150619C00040000 C 06/19/15 40.0 0.00 0.10
DMND 150619C00041000 C 06/19/15 41.0 0.00 0.25
DMND 150619C00042000 C 06/19/15 42.0 0.00 0.10
DMND 150619C00043000 C 06/19/15 43.0 0.00 0.10
DMND 150619C00044000 C 06/19/15 44.0 0.00 0.10
DMND 150619C00045000 C 06/19/15 45.0 0.00 0.10
DMND 150619P00015000 P 06/19/15 15.0 0.00 0.15
DMND 150619P00016000 P 06/19/15 16.0 0.00 0.10
DMND 150619P00017000 P 06/19/15 17.0 0.00 0.10
DMND 150619P00018000 P 06/19/15 18.0 0.00 0.10
DMND 150619P00019000 P 06/19/15 19.0 0.00 0.10
DMND 150619P00020000 P 06/19/15 20.0 0.00 0.10
DMND 150619P00021000 P 06/19/15 21.0 0.00 0.15
DMND 150619P00022000 P 06/19/15 22.0 0.00 0.15
DMND 150619P00023000 P 06/19/15 23.0 0.00 0.20
DMND 150619P00024000 P 06/19/15 24.0 0.05 0.25
DMND 150619P00025000 P 06/19/15 25.0 0.15 0.30
DMND 150619P00026000 P 06/19/15 26.0 0.30 0.45
DMND 150619P00027000 P 06/19/15 27.0 0.55 0.70
DMND 150619P00028000 P 06/19/15 28.0 0.90 1.00
DMND 150619P00029000 P 06/19/15 29.0 1.30 1.50
DMND 150619P00030000 P 06/19/15 30.0 1.90 2.15
DMND 150619P00031000 P 06/19/15 31.0 2.60 2.85
DMND 150619P00032000 P 06/19/15 32.0 3.40 3.70
DMND 150619P00033000 P 06/19/15 33.0 4.20 4.60
DMND 150619P00034000 P 06/19/15 34.0 4.80 5.60
DMND 150619P00035000 P 06/19/15 35.0 5.40 6.90
DMND 150619P00036000 P 06/19/15 36.0 6.10 7.90
DMND 150619P00037000 P 06/19/15 37.0 7.00 8.80
DMND 150619P00038000 P 06/19/15 38.0 8.00 9.80
DMND 150619P00039000 P 06/19/15 39.0 7.90 11.30
DMND 150619P00040000 P 06/19/15 40.0 9.50 12.60
DMND 150619P00041000 P 06/19/15 41.0 10.00 13.80
DMND 150619P00042000 P 06/19/15 42.0 10.90 14.80
DMND 150619P00043000 P 06/19/15 43.0 12.00 15.80
DMND 150619P00044000 P 06/19/15 44.0 13.00 16.80
DMND 150619P00045000 P 06/19/15 45.0 13.90 17.80
DMND 150717C00020000 C 07/17/15 20.0 8.10 10.50
DMND 150717C00021000 C 07/17/15 21.0 7.20 9.20
DMND 150717C00022000 C 07/17/15 22.0 6.30 8.30
DMND 150717C00023000 C 07/17/15 23.0 5.40 7.20
DMND 150717C00024000 C 07/17/15 24.0 4.90 5.30
DMND 150717C00025000 C 07/17/15 25.0 4.10 4.40
DMND 150717C00026000 C 07/17/15 26.0 3.20 3.60
DMND 150717C00027000 C 07/17/15 27.0 2.55 2.75
DMND 150717C00028000 C 07/17/15 28.0 1.90 2.15
DMND 150717C00029000 C 07/17/15 29.0 1.40 1.60
DMND 150717C00030000 C 07/17/15 30.0 1.00 1.15
DMND 150717C00031000 C 07/17/15 31.0 0.70 0.85
DMND 150717C00032000 C 07/17/15 32.0 0.45 0.60
DMND 150717C00033000 C 07/17/15 33.0 0.30 0.45
DMND 150717C00034000 C 07/17/15 34.0 0.15 0.35
DMND 150717C00035000 C 07/17/15 35.0 0.10 0.25
DMND 150717C00036000 C 07/17/15 36.0 0.05 0.20
DMND 150717C00037000 C 07/17/15 37.0 0.00 0.15
DMND 150717C00038000 C 07/17/15 38.0 0.00 0.15
DMND 150717P00020000 P 07/17/15 20.0 0.00 0.15
DMND 150717P00021000 P 07/17/15 21.0 0.00 0.15
DMND 150717P00022000 P 07/17/15 22.0 0.05 0.20
DMND 150717P00023000 P 07/17/15 23.0 0.10 0.25
DMND 150717P00024000 P 07/17/15 24.0 0.15 0.35
DMND 150717P00025000 P 07/17/15 25.0 0.30 0.45
DMND 150717P00026000 P 07/17/15 26.0 0.50 0.65
DMND 150717P00027000 P 07/17/15 27.0 0.75 0.90
DMND 150717P00028000 P 07/17/15 28.0 1.10 1.25
DMND 150717P00029000 P 07/17/15 29.0 1.55 1.75
DMND 150717P00030000 P 07/17/15 30.0 2.15 2.35
DMND 150717P00031000 P 07/17/15 31.0 2.80 3.10
DMND 150717P00032000 P 07/17/15 32.0 3.50 3.90
DMND 150717P00033000 P 07/17/15 33.0 4.40 4.70
DMND 150717P00034000 P 07/17/15 34.0 5.20 5.60
DMND 150717P00035000 P 07/17/15 35.0 5.90 6.60
DMND 150717P00036000 P 07/17/15 36.0 6.20 7.90
DMND 150717P00037000 P 07/17/15 37.0 7.00 9.00
DMND 150717P00038000 P 07/17/15 38.0 8.10 9.90
DMND 150918C00015000 C 09/18/15 15.0 12.10 15.90
DMND 150918C00016000 C 09/18/15 16.0 11.30 15.10
DMND 150918C00017000 C 09/18/15 17.0 10.30 14.00
DMND 150918C00018000 C 09/18/15 18.0 9.30 13.20
DMND 150918C00019000 C 09/18/15 19.0 8.30 12.10
DMND 150918C00020000 C 09/18/15 20.0 8.30 10.40
DMND 150918C00021000 C 09/18/15 21.0 7.40 9.50
DMND 150918C00022000 C 09/18/15 22.0 6.50 8.30
DMND 150918C00023000 C 09/18/15 23.0 6.10 6.40
DMND 150918C00024000 C 09/18/15 24.0 5.20 5.60
DMND 150918C00025000 C 09/18/15 25.0 4.40 4.80
DMND 150918C00026000 C 09/18/15 26.0 3.70 4.00
DMND 150918C00027000 C 09/18/15 27.0 3.00 3.30
DMND 150918C00028000 C 09/18/15 28.0 2.45 2.75
DMND 150918C00029000 C 09/18/15 29.0 1.95 2.20
DMND 150918C00030000 C 09/18/15 30.0 1.55 1.70
DMND 150918C00031000 C 09/18/15 31.0 1.15 1.40
DMND 150918C00032000 C 09/18/15 32.0 0.90 1.05
DMND 150918C00033000 C 09/18/15 33.0 0.70 0.85
DMND 150918C00034000 C 09/18/15 34.0 0.45 0.65
DMND 150918C00035000 C 09/18/15 35.0 0.30 0.55
DMND 150918C00036000 C 09/18/15 36.0 0.20 0.40
DMND 150918C00037000 C 09/18/15 37.0 0.10 0.35
DMND 150918C00038000 C 09/18/15 38.0 0.05 0.25
DMND 150918C00039000 C 09/18/15 39.0 0.00 0.25
DMND 150918C00040000 C 09/18/15 40.0 0.00 0.25
DMND 150918C00041000 C 09/18/15 41.0 0.00 0.15
DMND 150918C00042000 C 09/18/15 42.0 0.00 0.25
DMND 150918C00043000 C 09/18/15 43.0 0.00 0.15
DMND 150918C00044000 C 09/18/15 44.0 0.00 0.25
DMND 150918C00045000 C 09/18/15 45.0 0.00 0.10
DMND 150918P00015000 P 09/18/15 15.0 0.00 0.25
DMND 150918P00016000 P 09/18/15 16.0 0.00 0.15
DMND 150918P00017000 P 09/18/15 17.0 0.00 0.25
DMND 150918P00018000 P 09/18/15 18.0 0.00 0.25
DMND 150918P00019000 P 09/18/15 19.0 0.00 0.25
DMND 150918P00020000 P 09/18/15 20.0 0.10 0.25
DMND 150918P00021000 P 09/18/15 21.0 0.10 0.30
DMND 150918P00022000 P 09/18/15 22.0 0.20 0.40
DMND 150918P00023000 P 09/18/15 23.0 0.30 0.50
DMND 150918P00024000 P 09/18/15 24.0 0.45 0.65
DMND 150918P00025000 P 09/18/15 25.0 0.65 0.85
DMND 150918P00026000 P 09/18/15 26.0 0.95 1.10
DMND 150918P00027000 P 09/18/15 27.0 1.30 1.40
DMND 150918P00028000 P 09/18/15 28.0 1.65 1.85
DMND 150918P00029000 P 09/18/15 29.0 2.10 2.30
DMND 150918P00030000 P 09/18/15 30.0 2.65 2.90
DMND 150918P00031000 P 09/18/15 31.0 3.30 3.60
DMND 150918P00032000 P 09/18/15 32.0 4.00 4.30
DMND 150918P00033000 P 09/18/15 33.0 4.80 5.10
DMND 150918P00034000 P 09/18/15 34.0 5.60 5.90
DMND 150918P00035000 P 09/18/15 35.0 6.40 6.70
DMND 150918P00036000 P 09/18/15 36.0 7.30 7.60
DMND 150918P00037000 P 09/18/15 37.0 7.90 8.70
DMND 150918P00038000 P 09/18/15 38.0 8.10 10.00
DMND 150918P00039000 P 09/18/15 39.0 8.90 11.50
DMND 150918P00040000 P 09/18/15 40.0 9.10 13.00
DMND 150918P00041000 P 09/18/15 41.0 10.00 14.00
DMND 150918P00042000 P 09/18/15 42.0 11.00 14.80
DMND 150918P00043000 P 09/18/15 43.0 12.00 15.80
DMND 150918P00044000 P 09/18/15 44.0 12.90 16.80
DMND 150918P00045000 P 09/18/15 45.0 14.00 17.80
DMND 151218C00017000 C 12/18/15 17.0 10.50 14.10
DMND 151218C00018000 C 12/18/15 18.0 9.50 12.80
DMND 151218C00019000 C 12/18/15 19.0 8.60 12.20
DMND 151218C00020000 C 12/18/15 20.0 7.70 11.00
DMND 151218C00021000 C 12/18/15 21.0 8.20 8.60
DMND 151218C00022000 C 12/18/15 22.0 7.40 7.80
DMND 151218C00023000 C 12/18/15 23.0 6.60 7.00
DMND 151218C00024000 C 12/18/15 24.0 5.80 6.20
DMND 151218C00025000 C 12/18/15 25.0 5.10 5.50
DMND 151218C00026000 C 12/18/15 26.0 4.40 4.80
DMND 151218C00027000 C 12/18/15 27.0 3.90 4.20
DMND 151218C00028000 C 12/18/15 28.0 3.30 3.60
DMND 151218C00029000 C 12/18/15 29.0 2.80 3.10
DMND 151218C00030000 C 12/18/15 30.0 2.35 2.65
DMND 151218C00031000 C 12/18/15 31.0 2.00 2.25
DMND 151218C00032000 C 12/18/15 32.0 1.60 1.90
DMND 151218C00033000 C 12/18/15 33.0 1.40 1.65
DMND 151218C00034000 C 12/18/15 34.0 1.15 1.40
DMND 151218C00035000 C 12/18/15 35.0 0.90 1.15
DMND 151218C00036000 C 12/18/15 36.0 0.75 1.00
DMND 151218C00037000 C 12/18/15 37.0 0.55 0.80
DMND 151218C00038000 C 12/18/15 38.0 0.45 0.70
DMND 151218C00039000 C 12/18/15 39.0 0.25 0.60
DMND 151218C00040000 C 12/18/15 40.0 0.20 0.50
DMND 151218C00041000 C 12/18/15 41.0 0.15 0.40
DMND 151218C00042000 C 12/18/15 42.0 0.10 0.35
DMND 151218C00043000 C 12/18/15 43.0 0.05 0.30
DMND 151218C00044000 C 12/18/15 44.0 0.00 0.25
DMND 151218C00045000 C 12/18/15 45.0 0.00 0.25
DMND 151218P00017000 P 12/18/15 17.0 0.10 0.30
DMND 151218P00018000 P 12/18/15 18.0 0.15 0.40
DMND 151218P00019000 P 12/18/15 19.0 0.20 0.45
DMND 151218P00020000 P 12/18/15 20.0 0.30 0.60
DMND 151218P00021000 P 12/18/15 21.0 0.40 0.70
DMND 151218P00022000 P 12/18/15 22.0 0.55 0.85
DMND 151218P00023000 P 12/18/15 23.0 0.75 1.05
DMND 151218P00024000 P 12/18/15 24.0 1.05 1.30
DMND 151218P00025000 P 12/18/15 25.0 1.30 1.55
DMND 151218P00026000 P 12/18/15 26.0 1.65 1.90
DMND 151218P00027000 P 12/18/15 27.0 2.00 2.25
DMND 151218P00028000 P 12/18/15 28.0 2.45 2.65
DMND 151218P00029000 P 12/18/15 29.0 2.95 3.20
DMND 151218P00030000 P 12/18/15 30.0 3.40 3.80
DMND 151218P00031000 P 12/18/15 31.0 4.10 4.40
DMND 151218P00032000 P 12/18/15 32.0 4.70 5.10
DMND 151218P00033000 P 12/18/15 33.0 5.40 5.80
DMND 151218P00034000 P 12/18/15 34.0 6.20 6.50
DMND 151218P00035000 P 12/18/15 35.0 6.90 7.30
DMND 151218P00036000 P 12/18/15 36.0 7.80 8.10
DMND 151218P00037000 P 12/18/15 37.0 8.60 9.00
DMND 151218P00038000 P 12/18/15 38.0 9.50 9.80
DMND 151218P00039000 P 12/18/15 39.0 10.40 10.80
DMND 151218P00040000 P 12/18/15 40.0 11.20 11.70
DMND 151218P00041000 P 12/18/15 41.0 10.10 14.00
DMND 151218P00042000 P 12/18/15 42.0 11.00 15.00
DMND 151218P00043000 P 12/18/15 43.0 12.00 16.00
DMND 151218P00044000 P 12/18/15 44.0 13.40 17.00
DMND 151218P00045000 P 12/18/15 45.0 13.90 18.00
DMND 160115C00013000 C 01/15/16 13.0 14.20 18.10
DMND 160115C00014000 C 01/15/16 14.0 13.30 17.10
DMND 160115C00015000 C 01/15/16 15.0 12.30 16.10
DMND 160115C00016000 C 01/15/16 16.0 11.30 15.20
DMND 160115C00017000 C 01/15/16 17.0 10.30 14.40
DMND 160115C00018000 C 01/15/16 18.0 9.20 13.00
DMND 160115C00019000 C 01/15/16 19.0 8.50 12.40
DMND 160115C00020000 C 01/15/16 20.0 8.60 11.60
DMND 160115C00021000 C 01/15/16 21.0 8.20 8.70
DMND 160115C00022000 C 01/15/16 22.0 7.40 7.90
DMND 160115C00023000 C 01/15/16 23.0 6.70 7.10
DMND 160115C00024000 C 01/15/16 24.0 5.90 6.30
DMND 160115C00025000 C 01/15/16 25.0 5.20 5.60
DMND 160115C00026000 C 01/15/16 26.0 4.50 4.90
DMND 160115C00027000 C 01/15/16 27.0 4.00 4.30
DMND 160115C00028000 C 01/15/16 28.0 3.40 3.80
DMND 160115C00029000 C 01/15/16 29.0 2.95 3.30
DMND 160115C00030000 C 01/15/16 30.0 2.50 2.80
DMND 160115C00031000 C 01/15/16 31.0 2.10 2.40
DMND 160115C00032000 C 01/15/16 32.0 1.75 2.05
DMND 160115C00033000 C 01/15/16 33.0 1.50 1.75
DMND 160115C00034000 C 01/15/16 34.0 1.25 1.50
DMND 160115C00035000 C 01/15/16 35.0 1.00 1.30
DMND 160115C00036000 C 01/15/16 36.0 0.85 1.00
DMND 160115C00037000 C 01/15/16 37.0 0.60 0.90
DMND 160115C00038000 C 01/15/16 38.0 0.45 0.80
DMND 160115C00039000 C 01/15/16 39.0 0.35 0.65
DMND 160115C00040000 C 01/15/16 40.0 0.25 0.55
DMND 160115C00041000 C 01/15/16 41.0 0.15 0.50
DMND 160115C00042000 C 01/15/16 42.0 0.15 0.40
DMND 160115C00043000 C 01/15/16 43.0 0.10 0.35
DMND 160115C00044000 C 01/15/16 44.0 0.05 0.30
DMND 160115C00045000 C 01/15/16 45.0 0.00 0.25
DMND 160115C00046000 C 01/15/16 46.0 0.00 0.25
DMND 160115C00047000 C 01/15/16 47.0 0.00 0.25
DMND 160115C00050000 C 01/15/16 50.0 0.00 0.20
DMND 160115P00013000 P 01/15/16 13.0 0.00 0.20
DMND 160115P00014000 P 01/15/16 14.0 0.00 0.20
DMND 160115P00015000 P 01/15/16 15.0 0.00 0.25
DMND 160115P00016000 P 01/15/16 16.0 0.05 0.30
DMND 160115P00017000 P 01/15/16 17.0 0.10 0.35
DMND 160115P00018000 P 01/15/16 18.0 0.15 0.45
DMND 160115P00019000 P 01/15/16 19.0 0.25 0.50
DMND 160115P00020000 P 01/15/16 20.0 0.35 0.65
DMND 160115P00021000 P 01/15/16 21.0 0.45 0.80
DMND 160115P00022000 P 01/15/16 22.0 0.60 0.95
DMND 160115P00023000 P 01/15/16 23.0 0.80 1.15
DMND 160115P00024000 P 01/15/16 24.0 1.10 1.40
DMND 160115P00025000 P 01/15/16 25.0 1.40 1.65
DMND 160115P00026000 P 01/15/16 26.0 1.75 2.00
DMND 160115P00027000 P 01/15/16 27.0 2.10 2.40
DMND 160115P00028000 P 01/15/16 28.0 2.55 2.80
DMND 160115P00029000 P 01/15/16 29.0 3.00 3.30
DMND 160115P00030000 P 01/15/16 30.0 3.60 3.90
DMND 160115P00031000 P 01/15/16 31.0 4.20 4.50
DMND 160115P00032000 P 01/15/16 32.0 4.80 5.20
DMND 160115P00033000 P 01/15/16 33.0 5.50 5.90
DMND 160115P00034000 P 01/15/16 34.0 6.30 6.60
DMND 160115P00035000 P 01/15/16 35.0 7.00 7.40
DMND 160115P00036000 P 01/15/16 36.0 7.80 8.20
DMND 160115P00037000 P 01/15/16 37.0 8.70 9.00
DMND 160115P00038000 P 01/15/16 38.0 9.50 9.90
DMND 160115P00039000 P 01/15/16 39.0 10.40 10.90
DMND 160115P00040000 P 01/15/16 40.0 11.30 11.80
DMND 160115P00041000 P 01/15/16 41.0 11.90 12.80
DMND 160115P00042000 P 01/15/16 42.0 11.10 15.00
DMND 160115P00043000 P 01/15/16 43.0 12.10 16.00
DMND 160115P00044000 P 01/15/16 44.0 14.10 16.10
DMND 160115P00045000 P 01/15/16 45.0 14.20 18.00
DMND 160115P00046000 P 01/15/16 46.0 15.00 19.00
DMND 160115P00047000 P 01/15/16 47.0 16.50 19.10
DMND 160115P00050000 P 01/15/16 50.0 18.90 22.80

OPRA data is delayed 15 minutes.