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 (2014-07-25)Premium Content

Diamond Foods Inc (DMND)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 140816C00018000 C 08/16/14 18.0 10.00 10.80
DMND 140816C00019000 C 08/16/14 19.0 9.00 9.80
DMND 140816C00020000 C 08/16/14 20.0 8.00 8.80
DMND 140816C00021000 C 08/16/14 21.0 7.00 7.80
DMND 140816C00022000 C 08/16/14 22.0 6.00 6.90
DMND 140816C00023000 C 08/16/14 23.0 5.00 5.80
DMND 140816C00024000 C 08/16/14 24.0 4.00 4.80
DMND 140816C00025000 C 08/16/14 25.0 3.00 3.80
DMND 140816C00026000 C 08/16/14 26.0 2.15 2.90
DMND 140816C00027000 C 08/16/14 27.0 1.40 2.00
DMND 140816C00028000 C 08/16/14 28.0 0.95 1.10
DMND 140816C00029000 C 08/16/14 29.0 0.50 0.60
DMND 140816C00030000 C 08/16/14 30.0 0.20 0.30
DMND 140816C00031000 C 08/16/14 31.0 0.05 0.15
DMND 140816C00032000 C 08/16/14 32.0 0.00 0.10
DMND 140816C00033000 C 08/16/14 33.0 0.00 0.10
DMND 140816C00034000 C 08/16/14 34.0 0.00 0.15
DMND 140816C00035000 C 08/16/14 35.0 0.00 0.10
DMND 140816C00036000 C 08/16/14 36.0 0.00 0.10
DMND 140816C00037000 C 08/16/14 37.0 0.00 0.10
DMND 140816C00038000 C 08/16/14 38.0 0.00 0.10
DMND 140816C00039000 C 08/16/14 39.0 0.00 0.10
DMND 140816C00040000 C 08/16/14 40.0 0.00 0.10
DMND 140816C00041000 C 08/16/14 41.0 0.00 0.10
DMND 140816C00042000 C 08/16/14 42.0 0.00 0.10
DMND 140816P00018000 P 08/16/14 18.0 0.00 0.10
DMND 140816P00019000 P 08/16/14 19.0 0.00 0.15
DMND 140816P00020000 P 08/16/14 20.0 0.00 0.10
DMND 140816P00021000 P 08/16/14 21.0 0.00 0.25
DMND 140816P00022000 P 08/16/14 22.0 0.00 0.15
DMND 140816P00023000 P 08/16/14 23.0 0.00 0.15
DMND 140816P00024000 P 08/16/14 24.0 0.00 0.15
DMND 140816P00025000 P 08/16/14 25.0 0.00 0.20
DMND 140816P00026000 P 08/16/14 26.0 0.10 0.25
DMND 140816P00027000 P 08/16/14 27.0 0.20 0.40
DMND 140816P00028000 P 08/16/14 28.0 0.50 0.60
DMND 140816P00029000 P 08/16/14 29.0 1.00 1.10
DMND 140816P00030000 P 08/16/14 30.0 1.55 2.10
DMND 140816P00031000 P 08/16/14 31.0 2.30 3.10
DMND 140816P00032000 P 08/16/14 32.0 3.20 4.10
DMND 140816P00033000 P 08/16/14 33.0 4.20 5.20
DMND 140816P00034000 P 08/16/14 34.0 5.10 6.10
DMND 140816P00035000 P 08/16/14 35.0 6.10 7.10
DMND 140816P00036000 P 08/16/14 36.0 7.00 8.10
DMND 140816P00037000 P 08/16/14 37.0 7.60 9.10
DMND 140816P00038000 P 08/16/14 38.0 9.00 10.10
DMND 140816P00039000 P 08/16/14 39.0 9.80 11.20
DMND 140816P00040000 P 08/16/14 40.0 11.00 12.20
DMND 140816P00041000 P 08/16/14 41.0 11.90 13.20
DMND 140816P00042000 P 08/16/14 42.0 13.20 14.20
DMND 140920C00013000 C 09/20/14 13.0 14.80 16.10
DMND 140920C00014000 C 09/20/14 14.0 13.80 14.80
DMND 140920C00015000 C 09/20/14 15.0 12.80 13.80
DMND 140920C00016000 C 09/20/14 16.0 11.80 13.00
DMND 140920C00018000 C 09/20/14 18.0 10.00 10.90
DMND 140920C00019000 C 09/20/14 19.0 9.00 9.90
DMND 140920C00020000 C 09/20/14 20.0 8.00 8.90
DMND 140920C00021000 C 09/20/14 21.0 7.00 7.90
DMND 140920C00022000 C 09/20/14 22.0 6.10 6.90
DMND 140920C00023000 C 09/20/14 23.0 5.10 5.90
DMND 140920C00024000 C 09/20/14 24.0 4.20 5.00
DMND 140920C00025000 C 09/20/14 25.0 3.30 4.10
DMND 140920C00026000 C 09/20/14 26.0 2.50 3.20
DMND 140920C00027000 C 09/20/14 27.0 2.10 2.45
DMND 140920C00028000 C 09/20/14 28.0 1.50 1.70
DMND 140920C00029000 C 09/20/14 29.0 1.00 1.20
DMND 140920C00030000 C 09/20/14 30.0 0.65 0.80
DMND 140920C00031000 C 09/20/14 31.0 0.35 0.50
DMND 140920C00032000 C 09/20/14 32.0 0.10 0.35
DMND 140920C00033000 C 09/20/14 33.0 0.10 0.25
DMND 140920C00034000 C 09/20/14 34.0 0.05 0.20
DMND 140920C00035000 C 09/20/14 35.0 0.00 0.15
DMND 140920C00036000 C 09/20/14 36.0 0.00 0.20
DMND 140920C00037000 C 09/20/14 37.0 0.00 0.10
DMND 140920C00038000 C 09/20/14 38.0 0.00 0.10
DMND 140920C00039000 C 09/20/14 39.0 0.00 0.10
DMND 140920C00040000 C 09/20/14 40.0 0.00 0.25
DMND 140920C00041000 C 09/20/14 41.0 0.00 0.25
DMND 140920C00042000 C 09/20/14 42.0 0.00 0.25
DMND 140920C00043000 C 09/20/14 43.0 0.00 0.15
DMND 140920C00044000 C 09/20/14 44.0 0.00 0.25
DMND 140920C00045000 C 09/20/14 45.0 0.00 0.25
DMND 140920C00046000 C 09/20/14 46.0 0.00 0.15
DMND 140920C00047000 C 09/20/14 47.0 0.00 0.15
DMND 140920C00048000 C 09/20/14 48.0 0.00 0.15
DMND 140920C00049000 C 09/20/14 49.0 0.00 0.15
DMND 140920C00050000 C 09/20/14 50.0 0.00 0.15
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 0.00 0.25
DMND 140920P00019000 P 09/20/14 19.0 0.00 0.15
DMND 140920P00020000 P 09/20/14 20.0 0.05 0.15
DMND 140920P00021000 P 09/20/14 21.0 0.00 0.20
DMND 140920P00022000 P 09/20/14 22.0 0.05 0.25
DMND 140920P00023000 P 09/20/14 23.0 0.05 0.30
DMND 140920P00024000 P 09/20/14 24.0 0.15 0.40
DMND 140920P00025000 P 09/20/14 25.0 0.25 0.50
DMND 140920P00026000 P 09/20/14 26.0 0.45 0.60
DMND 140920P00027000 P 09/20/14 27.0 0.65 0.85
DMND 140920P00028000 P 09/20/14 28.0 1.00 1.20
DMND 140920P00029000 P 09/20/14 29.0 1.50 1.70
DMND 140920P00030000 P 09/20/14 30.0 2.10 2.65
DMND 140920P00031000 P 09/20/14 31.0 2.75 3.50
DMND 140920P00032000 P 09/20/14 32.0 3.60 4.30
DMND 140920P00033000 P 09/20/14 33.0 4.40 5.20
DMND 140920P00034000 P 09/20/14 34.0 5.30 6.30
DMND 140920P00035000 P 09/20/14 35.0 6.30 7.30
DMND 140920P00036000 P 09/20/14 36.0 7.20 8.10
DMND 140920P00037000 P 09/20/14 37.0 8.20 9.10
DMND 140920P00038000 P 09/20/14 38.0 9.20 10.10
DMND 140920P00039000 P 09/20/14 39.0 10.20 11.20
DMND 140920P00040000 P 09/20/14 40.0 11.20 12.20
DMND 140920P00041000 P 09/20/14 41.0 12.20 13.20
DMND 140920P00042000 P 09/20/14 42.0 12.90 14.20
DMND 140920P00043000 P 09/20/14 43.0 13.70 15.20
DMND 140920P00044000 P 09/20/14 44.0 14.90 16.20
DMND 140920P00045000 P 09/20/14 45.0 15.70 17.20
DMND 140920P00046000 P 09/20/14 46.0 17.00 18.20
DMND 140920P00047000 P 09/20/14 47.0 18.10 19.20
DMND 140920P00048000 P 09/20/14 48.0 19.10 20.20
DMND 140920P00049000 P 09/20/14 49.0 20.10 21.30
DMND 140920P00050000 P 09/20/14 50.0 21.20 22.30
DMND 141220C00014000 C 12/20/14 14.0 13.70 14.90
DMND 141220C00015000 C 12/20/14 15.0 12.80 13.90
DMND 141220C00016000 C 12/20/14 16.0 11.40 13.20
DMND 141220C00018000 C 12/20/14 18.0 10.10 11.00
DMND 141220C00019000 C 12/20/14 19.0 9.10 10.00
DMND 141220C00020000 C 12/20/14 20.0 8.20 9.10
DMND 141220C00021000 C 12/20/14 21.0 7.30 8.20
DMND 141220C00022000 C 12/20/14 22.0 6.60 7.30
DMND 141220C00023000 C 12/20/14 23.0 5.70 6.50
DMND 141220C00024000 C 12/20/14 24.0 4.90 5.70
DMND 141220C00025000 C 12/20/14 25.0 4.20 5.00
DMND 141220C00026000 C 12/20/14 26.0 3.80 4.50
DMND 141220C00027000 C 12/20/14 27.0 3.30 3.60
DMND 141220C00028000 C 12/20/14 28.0 2.75 3.00
DMND 141220C00029000 C 12/20/14 29.0 2.25 2.50
DMND 141220C00030000 C 12/20/14 30.0 1.85 2.10
DMND 141220C00031000 C 12/20/14 31.0 1.50 1.70
DMND 141220C00032000 C 12/20/14 32.0 1.20 1.40
DMND 141220C00033000 C 12/20/14 33.0 0.85 1.10
DMND 141220C00034000 C 12/20/14 34.0 0.75 0.90
DMND 141220C00035000 C 12/20/14 35.0 0.50 0.75
DMND 141220C00036000 C 12/20/14 36.0 0.40 0.65
DMND 141220C00037000 C 12/20/14 37.0 0.35 0.55
DMND 141220C00038000 C 12/20/14 38.0 0.25 0.45
DMND 141220C00039000 C 12/20/14 39.0 0.15 0.35
DMND 141220C00040000 C 12/20/14 40.0 0.10 0.30
DMND 141220C00041000 C 12/20/14 41.0 0.05 0.25
DMND 141220C00042000 C 12/20/14 42.0 0.05 0.25
DMND 141220C00043000 C 12/20/14 43.0 0.00 0.25
DMND 141220C00044000 C 12/20/14 44.0 0.00 0.25
DMND 141220C00045000 C 12/20/14 45.0 0.00 0.25
DMND 141220C00046000 C 12/20/14 46.0 0.00 0.20
DMND 141220C00047000 C 12/20/14 47.0 0.00 0.20
DMND 141220C00048000 C 12/20/14 48.0 0.00 0.20
DMND 141220C00049000 C 12/20/14 49.0 0.00 0.20
DMND 141220P00014000 P 12/20/14 14.0 0.00 0.25
DMND 141220P00015000 P 12/20/14 15.0 0.00 0.25
DMND 141220P00016000 P 12/20/14 16.0 0.05 0.25
DMND 141220P00018000 P 12/20/14 18.0 0.10 0.35
DMND 141220P00019000 P 12/20/14 19.0 0.20 0.45
DMND 141220P00020000 P 12/20/14 20.0 0.30 0.50
DMND 141220P00021000 P 12/20/14 21.0 0.40 0.65
DMND 141220P00022000 P 12/20/14 22.0 0.55 0.80
DMND 141220P00023000 P 12/20/14 23.0 0.70 0.95
DMND 141220P00024000 P 12/20/14 24.0 0.90 1.20
DMND 141220P00025000 P 12/20/14 25.0 1.15 1.60
DMND 141220P00026000 P 12/20/14 26.0 1.50 1.80
DMND 141220P00027000 P 12/20/14 27.0 1.85 2.20
DMND 141220P00028000 P 12/20/14 28.0 2.20 2.50
DMND 141220P00029000 P 12/20/14 29.0 2.75 3.30
DMND 141220P00030000 P 12/20/14 30.0 3.30 3.80
DMND 141220P00031000 P 12/20/14 31.0 3.90 4.50
DMND 141220P00032000 P 12/20/14 32.0 4.60 5.30
DMND 141220P00033000 P 12/20/14 33.0 5.10 6.10
DMND 141220P00034000 P 12/20/14 34.0 6.10 6.90
DMND 141220P00035000 P 12/20/14 35.0 6.90 7.70
DMND 141220P00036000 P 12/20/14 36.0 7.80 8.60
DMND 141220P00037000 P 12/20/14 37.0 8.70 9.50
DMND 141220P00038000 P 12/20/14 38.0 9.60 10.50
DMND 141220P00039000 P 12/20/14 39.0 10.50 11.50
DMND 141220P00040000 P 12/20/14 40.0 11.40 12.40
DMND 141220P00041000 P 12/20/14 41.0 12.30 13.40
DMND 141220P00042000 P 12/20/14 42.0 13.30 14.40
DMND 141220P00043000 P 12/20/14 43.0 14.20 15.30
DMND 141220P00044000 P 12/20/14 44.0 15.20 16.30
DMND 141220P00045000 P 12/20/14 45.0 16.30 17.30
DMND 141220P00046000 P 12/20/14 46.0 17.20 18.30
DMND 141220P00047000 P 12/20/14 47.0 18.20 19.30
DMND 141220P00048000 P 12/20/14 48.0 19.20 20.50
DMND 141220P00049000 P 12/20/14 49.0 20.10 21.40
DMND 150117C00003000 C 01/17/15 3.0 23.40 27.10
DMND 150117C00005000 C 01/17/15 5.0 21.40 25.10
DMND 150117C00008000 C 01/17/15 8.0 18.80 21.60
DMND 150117C00010000 C 01/17/15 10.0 17.80 18.90
DMND 150117C00013000 C 01/17/15 13.0 14.80 15.90
DMND 150117C00014000 C 01/17/15 14.0 13.80 14.90
DMND 150117C00015000 C 01/17/15 15.0 12.80 13.90
DMND 150117C00016000 C 01/17/15 16.0 11.90 13.00
DMND 150117C00017000 C 01/17/15 17.0 10.90 12.00
DMND 150117C00019000 C 01/17/15 19.0 9.10 10.10
DMND 150117C00020000 C 01/17/15 20.0 8.70 9.20
DMND 150117C00021000 C 01/17/15 21.0 7.50 8.30
DMND 150117C00022000 C 01/17/15 22.0 6.70 7.50
DMND 150117C00024000 C 01/17/15 24.0 5.00 5.80
DMND 150117C00025000 C 01/17/15 25.0 4.30 5.10
DMND 150117C00026000 C 01/17/15 26.0 4.00 4.40
DMND 150117C00027000 C 01/17/15 27.0 3.40 3.80
DMND 150117C00028000 C 01/17/15 28.0 2.80 3.20
DMND 150117C00029000 C 01/17/15 29.0 2.40 2.70
DMND 150117C00030000 C 01/17/15 30.0 1.90 2.35
DMND 150117C00031000 C 01/17/15 31.0 1.60 1.85
DMND 150117C00032000 C 01/17/15 32.0 1.30 1.55
DMND 150117C00033000 C 01/17/15 33.0 1.10 1.35
DMND 150117C00034000 C 01/17/15 34.0 0.75 1.20
DMND 150117C00035000 C 01/17/15 35.0 0.70 0.90
DMND 150117C00036000 C 01/17/15 36.0 0.50 0.75
DMND 150117C00037000 C 01/17/15 37.0 0.15 0.65
DMND 150117C00038000 C 01/17/15 38.0 0.35 0.55
DMND 150117C00039000 C 01/17/15 39.0 0.25 0.45
DMND 150117C00040000 C 01/17/15 40.0 0.15 0.40
DMND 150117C00041000 C 01/17/15 41.0 0.05 0.45
DMND 150117C00042000 C 01/17/15 42.0 0.00 0.35
DMND 150117C00043000 C 01/17/15 43.0 0.05 0.30
DMND 150117C00044000 C 01/17/15 44.0 0.00 0.25
DMND 150117C00045000 C 01/17/15 45.0 0.00 0.25
DMND 150117C00046000 C 01/17/15 46.0 0.00 0.25
DMND 150117C00047000 C 01/17/15 47.0 0.00 0.25
DMND 150117C00048000 C 01/17/15 48.0 0.00 0.25
DMND 150117C00049000 C 01/17/15 49.0 0.00 0.25
DMND 150117C00050000 C 01/17/15 50.0 0.00 0.25
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.20
DMND 150117P00005000 P 01/17/15 5.0 0.00 0.25
DMND 150117P00008000 P 01/17/15 8.0 0.00 0.25
DMND 150117P00010000 P 01/17/15 10.0 0.00 0.25
DMND 150117P00013000 P 01/17/15 13.0 0.00 0.25
DMND 150117P00014000 P 01/17/15 14.0 0.00 0.25
DMND 150117P00015000 P 01/17/15 15.0 0.05 0.30
DMND 150117P00016000 P 01/17/15 16.0 0.10 0.55
DMND 150117P00017000 P 01/17/15 17.0 0.15 0.60
DMND 150117P00019000 P 01/17/15 19.0 0.25 0.50
DMND 150117P00020000 P 01/17/15 20.0 0.40 0.65
DMND 150117P00021000 P 01/17/15 21.0 0.40 0.80
DMND 150117P00022000 P 01/17/15 22.0 0.65 0.90
DMND 150117P00024000 P 01/17/15 24.0 1.05 1.35
DMND 150117P00025000 P 01/17/15 25.0 1.30 1.65
DMND 150117P00026000 P 01/17/15 26.0 1.65 2.20
DMND 150117P00027000 P 01/17/15 27.0 2.00 2.45
DMND 150117P00028000 P 01/17/15 28.0 2.45 2.95
DMND 150117P00029000 P 01/17/15 29.0 2.95 3.50
DMND 150117P00030000 P 01/17/15 30.0 3.50 4.10
DMND 150117P00031000 P 01/17/15 31.0 4.10 4.80
DMND 150117P00032000 P 01/17/15 32.0 4.80 5.60
DMND 150117P00033000 P 01/17/15 33.0 5.50 6.30
DMND 150117P00034000 P 01/17/15 34.0 6.30 7.10
DMND 150117P00035000 P 01/17/15 35.0 7.10 7.90
DMND 150117P00036000 P 01/17/15 36.0 7.90 8.80
DMND 150117P00037000 P 01/17/15 37.0 8.80 9.70
DMND 150117P00038000 P 01/17/15 38.0 9.70 10.60
DMND 150117P00039000 P 01/17/15 39.0 10.60 11.60
DMND 150117P00040000 P 01/17/15 40.0 11.50 12.50
DMND 150117P00041000 P 01/17/15 41.0 12.40 13.50
DMND 150117P00042000 P 01/17/15 42.0 13.40 14.40
DMND 150117P00043000 P 01/17/15 43.0 14.30 15.40
DMND 150117P00044000 P 01/17/15 44.0 15.20 16.40
DMND 150117P00045000 P 01/17/15 45.0 16.20 17.30
DMND 150117P00046000 P 01/17/15 46.0 17.20 18.40
DMND 150117P00047000 P 01/17/15 47.0 18.20 19.50
DMND 150117P00048000 P 01/17/15 48.0 19.20 20.40
DMND 150117P00049000 P 01/17/15 49.0 20.20 21.40
DMND 150117P00050000 P 01/17/15 50.0 21.10 22.40
DMND 150320C00015000 C 03/20/15 15.0 12.60 14.10
DMND 150320C00016000 C 03/20/15 16.0 12.00 13.20
DMND 150320C00018000 C 03/20/15 18.0 9.80 11.40
DMND 150320C00019000 C 03/20/15 19.0 9.40 10.40
DMND 150320C00020000 C 03/20/15 20.0 8.50 9.50
DMND 150320C00021000 C 03/20/15 21.0 7.70 8.70
DMND 150320C00022000 C 03/20/15 22.0 6.80 7.90
DMND 150320C00023000 C 03/20/15 23.0 6.10 7.00
DMND 150320C00024000 C 03/20/15 24.0 5.40 6.30
DMND 150320C00025000 C 03/20/15 25.0 5.10 5.60
DMND 150320C00026000 C 03/20/15 26.0 4.50 5.00
DMND 150320C00027000 C 03/20/15 27.0 3.90 4.50
DMND 150320C00028000 C 03/20/15 28.0 3.50 3.80
DMND 150320C00029000 C 03/20/15 29.0 2.95 3.40
DMND 150320C00030000 C 03/20/15 30.0 2.35 2.90
DMND 150320C00031000 C 03/20/15 31.0 2.20 2.60
DMND 150320C00032000 C 03/20/15 32.0 1.70 2.20
DMND 150320C00033000 C 03/20/15 33.0 1.60 1.95
DMND 150320C00034000 C 03/20/15 34.0 1.40 1.65
DMND 150320C00035000 C 03/20/15 35.0 1.05 1.45
DMND 150320C00036000 C 03/20/15 36.0 0.95 1.25
DMND 150320C00037000 C 03/20/15 37.0 0.85 1.05
DMND 150320C00038000 C 03/20/15 38.0 0.55 0.90
DMND 150320C00039000 C 03/20/15 39.0 0.50 0.80
DMND 150320C00040000 C 03/20/15 40.0 0.40 0.65
DMND 150320C00041000 C 03/20/15 41.0 0.45 0.60
DMND 150320C00042000 C 03/20/15 42.0 0.35 0.50
DMND 150320P00015000 P 03/20/15 15.0 0.15 0.35
DMND 150320P00016000 P 03/20/15 16.0 0.25 0.45
DMND 150320P00018000 P 03/20/15 18.0 0.35 0.60
DMND 150320P00019000 P 03/20/15 19.0 0.50 0.75
DMND 150320P00020000 P 03/20/15 20.0 0.65 0.90
DMND 150320P00021000 P 03/20/15 21.0 0.80 1.10
DMND 150320P00022000 P 03/20/15 22.0 0.95 1.25
DMND 150320P00023000 P 03/20/15 23.0 1.20 1.50
DMND 150320P00024000 P 03/20/15 24.0 1.45 1.80
DMND 150320P00025000 P 03/20/15 25.0 1.75 2.10
DMND 150320P00026000 P 03/20/15 26.0 2.10 2.55
DMND 150320P00027000 P 03/20/15 27.0 2.55 3.00
DMND 150320P00028000 P 03/20/15 28.0 3.00 3.50
DMND 150320P00029000 P 03/20/15 29.0 3.50 4.10
DMND 150320P00030000 P 03/20/15 30.0 4.00 4.70
DMND 150320P00031000 P 03/20/15 31.0 4.70 5.40
DMND 150320P00032000 P 03/20/15 32.0 5.30 6.10
DMND 150320P00033000 P 03/20/15 33.0 6.10 6.80
DMND 150320P00034000 P 03/20/15 34.0 6.80 7.60
DMND 150320P00035000 P 03/20/15 35.0 7.50 8.40
DMND 150320P00036000 P 03/20/15 36.0 8.30 9.30
DMND 150320P00037000 P 03/20/15 37.0 9.10 10.20
DMND 150320P00038000 P 03/20/15 38.0 10.00 11.00
DMND 150320P00039000 P 03/20/15 39.0 10.80 11.90
DMND 150320P00040000 P 03/20/15 40.0 11.70 12.80
DMND 150320P00041000 P 03/20/15 41.0 12.60 13.70
DMND 150320P00042000 P 03/20/15 42.0 13.50 14.60
DMND 160115C00013000 C 01/15/16 13.0 13.50 18.00
DMND 160115C00015000 C 01/15/16 15.0 12.30 15.60
DMND 160115C00018000 C 01/15/16 18.0 10.00 13.00
DMND 160115C00020000 C 01/15/16 20.0 9.00 10.60
DMND 160115C00022000 C 01/15/16 22.0 8.00 9.10
DMND 160115C00025000 C 01/15/16 25.0 6.50 7.20
DMND 160115C00027000 C 01/15/16 27.0 5.50 6.10
DMND 160115C00030000 C 01/15/16 30.0 4.10 4.80
DMND 160115C00032000 C 01/15/16 32.0 3.20 4.00
DMND 160115C00035000 C 01/15/16 35.0 2.65 3.10
DMND 160115C00040000 C 01/15/16 40.0 1.65 2.05
DMND 160115C00045000 C 01/15/16 45.0 1.00 1.45
DMND 160115C00050000 C 01/15/16 50.0 0.65 1.05
DMND 160115P00013000 P 01/15/16 13.0 0.40 0.50
DMND 160115P00015000 P 01/15/16 15.0 0.50 1.00
DMND 160115P00018000 P 01/15/16 18.0 1.10 1.55
DMND 160115P00020000 P 01/15/16 20.0 1.45 1.95
DMND 160115P00022000 P 01/15/16 22.0 2.10 4.90
DMND 160115P00025000 P 01/15/16 25.0 3.20 4.60
DMND 160115P00027000 P 01/15/16 27.0 4.00 5.50
DMND 160115P00030000 P 01/15/16 30.0 5.70 6.60
DMND 160115P00032000 P 01/15/16 32.0 6.90 8.00
DMND 160115P00035000 P 01/15/16 35.0 9.20 10.10
DMND 160115P00040000 P 01/15/16 40.0 13.20 14.20
DMND 160115P00045000 P 01/15/16 45.0 16.20 19.40
DMND 160115P00050000 P 01/15/16 50.0 21.30 23.30

OPRA data is delayed 15 minutes.