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 Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 141018C00019000 C 10/18/14 19.0 6.10 7.50
DMND 141018C00020000 C 10/18/14 20.0 5.10 6.40
DMND 141018C00021000 C 10/18/14 21.0 4.20 5.40
DMND 141018C00022000 C 10/18/14 22.0 3.30 4.40
DMND 141018C00023000 C 10/18/14 23.0 2.95 3.40
DMND 141018C00024000 C 10/18/14 24.0 2.25 2.50
DMND 141018C00025000 C 10/18/14 25.0 1.60 1.80
DMND 141018C00026000 C 10/18/14 26.0 1.05 1.20
DMND 141018C00027000 C 10/18/14 27.0 0.60 0.80
DMND 141018C00028000 C 10/18/14 28.0 0.35 0.50
DMND 141018C00029000 C 10/18/14 29.0 0.20 0.35
DMND 141018C00030000 C 10/18/14 30.0 0.10 0.25
DMND 141018C00031000 C 10/18/14 31.0 0.05 0.30
DMND 141018C00032000 C 10/18/14 32.0 0.00 0.40
DMND 141018C00033000 C 10/18/14 33.0 0.00 0.20
DMND 141018C00034000 C 10/18/14 34.0 0.00 0.40
DMND 141018C00035000 C 10/18/14 35.0 0.00 0.40
DMND 141018P00019000 P 10/18/14 19.0 0.00 0.40
DMND 141018P00020000 P 10/18/14 20.0 0.00 0.40
DMND 141018P00021000 P 10/18/14 21.0 0.15 0.40
DMND 141018P00022000 P 10/18/14 22.0 0.20 0.35
DMND 141018P00023000 P 10/18/14 23.0 0.30 0.45
DMND 141018P00024000 P 10/18/14 24.0 0.50 0.70
DMND 141018P00025000 P 10/18/14 25.0 0.85 1.00
DMND 141018P00026000 P 10/18/14 26.0 1.20 1.45
DMND 141018P00027000 P 10/18/14 27.0 1.80 2.15
DMND 141018P00028000 P 10/18/14 28.0 2.50 3.20
DMND 141018P00029000 P 10/18/14 29.0 3.20 4.10
DMND 141018P00030000 P 10/18/14 30.0 3.20 5.10
DMND 141018P00031000 P 10/18/14 31.0 3.90 6.00
DMND 141018P00032000 P 10/18/14 32.0 5.00 7.00
DMND 141018P00033000 P 10/18/14 33.0 5.80 8.00
DMND 141018P00034000 P 10/18/14 34.0 6.70 9.00
DMND 141018P00035000 P 10/18/14 35.0 7.70 10.00
DMND 141122C00020000 C 11/22/14 20.0 5.20 7.30
DMND 141122C00021000 C 11/22/14 21.0 4.40 6.40
DMND 141122C00022000 C 11/22/14 22.0 3.50 5.40
DMND 141122C00023000 C 11/22/14 23.0 2.80 3.90
DMND 141122C00024000 C 11/22/14 24.0 2.55 2.80
DMND 141122C00025000 C 11/22/14 25.0 1.85 2.10
DMND 141122C00026000 C 11/22/14 26.0 1.35 1.55
DMND 141122C00027000 C 11/22/14 27.0 1.00 1.15
DMND 141122C00028000 C 11/22/14 28.0 0.60 0.80
DMND 141122C00029000 C 11/22/14 29.0 0.40 0.55
DMND 141122C00030000 C 11/22/14 30.0 0.20 0.45
DMND 141122C00031000 C 11/22/14 31.0 0.15 0.35
DMND 141122C00032000 C 11/22/14 32.0 0.05 0.40
DMND 141122C00033000 C 11/22/14 33.0 0.00 0.40
DMND 141122C00034000 C 11/22/14 34.0 0.00 0.40
DMND 141122C00035000 C 11/22/14 35.0 0.00 0.40
DMND 141122C00036000 C 11/22/14 36.0 0.00 0.40
DMND 141122P00020000 P 11/22/14 20.0 0.15 0.30
DMND 141122P00021000 P 11/22/14 21.0 0.25 0.35
DMND 141122P00022000 P 11/22/14 22.0 0.35 0.50
DMND 141122P00023000 P 11/22/14 23.0 0.55 0.65
DMND 141122P00024000 P 11/22/14 24.0 0.80 1.00
DMND 141122P00025000 P 11/22/14 25.0 1.10 1.35
DMND 141122P00026000 P 11/22/14 26.0 1.55 1.80
DMND 141122P00027000 P 11/22/14 27.0 2.10 2.35
DMND 141122P00028000 P 11/22/14 28.0 2.80 3.10
DMND 141122P00029000 P 11/22/14 29.0 3.30 4.30
DMND 141122P00030000 P 11/22/14 30.0 3.40 5.20
DMND 141122P00031000 P 11/22/14 31.0 4.30 6.10
DMND 141122P00032000 P 11/22/14 32.0 5.10 7.10
DMND 141122P00033000 P 11/22/14 33.0 6.00 8.00
DMND 141122P00034000 P 11/22/14 34.0 6.90 9.00
DMND 141122P00035000 P 11/22/14 35.0 7.90 10.00
DMND 141122P00036000 P 11/22/14 36.0 8.90 11.00
DMND 141220C00014000 C 12/20/14 14.0 11.10 13.30
DMND 141220C00015000 C 12/20/14 15.0 10.10 12.40
DMND 141220C00016000 C 12/20/14 16.0 9.10 11.40
DMND 141220C00018000 C 12/20/14 18.0 7.20 9.50
DMND 141220C00019000 C 12/20/14 19.0 6.30 8.40
DMND 141220C00020000 C 12/20/14 20.0 5.40 7.60
DMND 141220C00021000 C 12/20/14 21.0 4.60 6.70
DMND 141220C00022000 C 12/20/14 22.0 3.80 6.00
DMND 141220C00023000 C 12/20/14 23.0 3.40 4.90
DMND 141220C00024000 C 12/20/14 24.0 2.90 3.20
DMND 141220C00025000 C 12/20/14 25.0 2.30 2.55
DMND 141220C00026000 C 12/20/14 26.0 1.80 2.00
DMND 141220C00027000 C 12/20/14 27.0 1.35 1.55
DMND 141220C00028000 C 12/20/14 28.0 1.00 1.20
DMND 141220C00029000 C 12/20/14 29.0 0.70 0.90
DMND 141220C00030000 C 12/20/14 30.0 0.50 0.65
DMND 141220C00031000 C 12/20/14 31.0 0.30 0.50
DMND 141220C00032000 C 12/20/14 32.0 0.25 0.40
DMND 141220C00033000 C 12/20/14 33.0 0.15 0.40
DMND 141220C00034000 C 12/20/14 34.0 0.10 0.40
DMND 141220C00035000 C 12/20/14 35.0 0.00 0.35
DMND 141220C00036000 C 12/20/14 36.0 0.00 0.30
DMND 141220C00037000 C 12/20/14 37.0 0.00 0.25
DMND 141220C00038000 C 12/20/14 38.0 0.00 0.40
DMND 141220C00039000 C 12/20/14 39.0 0.00 0.25
DMND 141220C00040000 C 12/20/14 40.0 0.00 0.20
DMND 141220C00041000 C 12/20/14 41.0 0.00 0.40
DMND 141220C00042000 C 12/20/14 42.0 0.00 0.40
DMND 141220C00043000 C 12/20/14 43.0 0.00 0.40
DMND 141220C00044000 C 12/20/14 44.0 0.00 0.40
DMND 141220C00045000 C 12/20/14 45.0 0.00 0.40
DMND 141220C00046000 C 12/20/14 46.0 0.00 0.40
DMND 141220C00047000 C 12/20/14 47.0 0.00 0.40
DMND 141220C00048000 C 12/20/14 48.0 0.00 0.40
DMND 141220C00049000 C 12/20/14 49.0 0.00 0.40
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 0.00 0.40
DMND 141220P00018000 P 12/20/14 18.0 0.00 0.40
DMND 141220P00019000 P 12/20/14 19.0 0.20 0.40
DMND 141220P00020000 P 12/20/14 20.0 0.30 0.45
DMND 141220P00021000 P 12/20/14 21.0 0.40 0.60
DMND 141220P00022000 P 12/20/14 22.0 0.60 0.80
DMND 141220P00023000 P 12/20/14 23.0 0.85 1.10
DMND 141220P00024000 P 12/20/14 24.0 1.10 1.35
DMND 141220P00025000 P 12/20/14 25.0 1.50 1.70
DMND 141220P00026000 P 12/20/14 26.0 2.00 2.15
DMND 141220P00027000 P 12/20/14 27.0 2.55 3.00
DMND 141220P00028000 P 12/20/14 28.0 3.20 3.80
DMND 141220P00029000 P 12/20/14 29.0 3.90 4.60
DMND 141220P00030000 P 12/20/14 30.0 4.10 5.40
DMND 141220P00031000 P 12/20/14 31.0 4.40 6.30
DMND 141220P00032000 P 12/20/14 32.0 5.10 7.20
DMND 141220P00033000 P 12/20/14 33.0 6.20 8.10
DMND 141220P00034000 P 12/20/14 34.0 7.10 9.10
DMND 141220P00035000 P 12/20/14 35.0 9.00 10.00
DMND 141220P00036000 P 12/20/14 36.0 8.80 11.00
DMND 141220P00037000 P 12/20/14 37.0 9.90 12.00
DMND 141220P00038000 P 12/20/14 38.0 10.80 13.00
DMND 141220P00039000 P 12/20/14 39.0 11.80 14.00
DMND 141220P00040000 P 12/20/14 40.0 12.80 15.00
DMND 141220P00041000 P 12/20/14 41.0 13.60 16.00
DMND 141220P00042000 P 12/20/14 42.0 14.60 17.00
DMND 141220P00043000 P 12/20/14 43.0 15.60 18.10
DMND 141220P00044000 P 12/20/14 44.0 16.50 19.00
DMND 141220P00045000 P 12/20/14 45.0 17.50 20.20
DMND 141220P00046000 P 12/20/14 46.0 18.60 21.20
DMND 141220P00047000 P 12/20/14 47.0 19.50 22.10
DMND 141220P00048000 P 12/20/14 48.0 20.30 23.10
DMND 141220P00049000 P 12/20/14 49.0 21.40 24.10
DMND 150117C00003000 C 01/17/15 3.0 22.00 24.60
DMND 150117C00005000 C 01/17/15 5.0 19.70 22.60
DMND 150117C00008000 C 01/17/15 8.0 16.90 19.60
DMND 150117C00010000 C 01/17/15 10.0 15.00 16.90
DMND 150117C00013000 C 01/17/15 13.0 12.10 14.70
DMND 150117C00014000 C 01/17/15 14.0 11.10 13.60
DMND 150117C00015000 C 01/17/15 15.0 10.10 12.70
DMND 150117C00016000 C 01/17/15 16.0 9.20 11.70
DMND 150117C00017000 C 01/17/15 17.0 8.20 9.40
DMND 150117C00019000 C 01/17/15 19.0 6.40 8.60
DMND 150117C00020000 C 01/17/15 20.0 5.60 7.70
DMND 150117C00021000 C 01/17/15 21.0 4.70 6.70
DMND 150117C00022000 C 01/17/15 22.0 4.00 5.90
DMND 150117C00024000 C 01/17/15 24.0 3.00 3.40
DMND 150117C00025000 C 01/17/15 25.0 2.35 2.75
DMND 150117C00026000 C 01/17/15 26.0 1.80 2.20
DMND 150117C00027000 C 01/17/15 27.0 1.35 1.75
DMND 150117C00028000 C 01/17/15 28.0 1.05 1.40
DMND 150117C00029000 C 01/17/15 29.0 0.80 1.25
DMND 150117C00030000 C 01/17/15 30.0 0.60 1.05
DMND 150117C00031000 C 01/17/15 31.0 0.50 1.05
DMND 150117C00032000 C 01/17/15 32.0 0.40 0.85
DMND 150117C00033000 C 01/17/15 33.0 0.30 0.70
DMND 150117C00034000 C 01/17/15 34.0 0.25 0.60
DMND 150117C00035000 C 01/17/15 35.0 0.15 0.50
DMND 150117C00036000 C 01/17/15 36.0 0.10 0.50
DMND 150117C00037000 C 01/17/15 37.0 0.00 0.35
DMND 150117C00038000 C 01/17/15 38.0 0.00 0.30
DMND 150117C00039000 C 01/17/15 39.0 0.00 0.25
DMND 150117C00040000 C 01/17/15 40.0 0.00 0.40
DMND 150117C00041000 C 01/17/15 41.0 0.00 0.30
DMND 150117C00042000 C 01/17/15 42.0 0.00 0.30
DMND 150117C00043000 C 01/17/15 43.0 0.00 0.40
DMND 150117C00044000 C 01/17/15 44.0 0.00 0.40
DMND 150117C00045000 C 01/17/15 45.0 0.00 0.40
DMND 150117C00046000 C 01/17/15 46.0 0.00 0.40
DMND 150117C00047000 C 01/17/15 47.0 0.00 0.40
DMND 150117C00048000 C 01/17/15 48.0 0.00 0.40
DMND 150117C00049000 C 01/17/15 49.0 0.00 0.40
DMND 150117C00050000 C 01/17/15 50.0 0.00 0.40
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.25
DMND 150117P00005000 P 01/17/15 5.0 0.00 0.20
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 0.25
DMND 150117P00014000 P 01/17/15 14.0 0.00 0.40
DMND 150117P00015000 P 01/17/15 15.0 0.00 0.30
DMND 150117P00016000 P 01/17/15 16.0 0.00 0.30
DMND 150117P00017000 P 01/17/15 17.0 0.00 0.40
DMND 150117P00019000 P 01/17/15 19.0 0.20 0.50
DMND 150117P00020000 P 01/17/15 20.0 0.30 0.55
DMND 150117P00021000 P 01/17/15 21.0 0.40 0.75
DMND 150117P00022000 P 01/17/15 22.0 0.75 1.00
DMND 150117P00024000 P 01/17/15 24.0 1.30 1.65
DMND 150117P00025000 P 01/17/15 25.0 1.70 2.00
DMND 150117P00026000 P 01/17/15 26.0 2.20 2.45
DMND 150117P00027000 P 01/17/15 27.0 2.70 3.10
DMND 150117P00028000 P 01/17/15 28.0 3.40 4.00
DMND 150117P00029000 P 01/17/15 29.0 4.10 4.80
DMND 150117P00030000 P 01/17/15 30.0 4.30 5.60
DMND 150117P00031000 P 01/17/15 31.0 5.00 6.50
DMND 150117P00032000 P 01/17/15 32.0 5.90 7.30
DMND 150117P00033000 P 01/17/15 33.0 6.40 8.30
DMND 150117P00034000 P 01/17/15 34.0 7.30 9.20
DMND 150117P00035000 P 01/17/15 35.0 9.00 10.20
DMND 150117P00036000 P 01/17/15 36.0 9.00 11.10
DMND 150117P00037000 P 01/17/15 37.0 10.00 12.10
DMND 150117P00038000 P 01/17/15 38.0 10.50 13.00
DMND 150117P00039000 P 01/17/15 39.0 11.50 14.00
DMND 150117P00040000 P 01/17/15 40.0 12.50 15.00
DMND 150117P00041000 P 01/17/15 41.0 13.80 16.00
DMND 150117P00042000 P 01/17/15 42.0 14.60 17.00
DMND 150117P00043000 P 01/17/15 43.0 15.60 18.00
DMND 150117P00044000 P 01/17/15 44.0 16.60 19.00
DMND 150117P00045000 P 01/17/15 45.0 17.60 20.10
DMND 150117P00046000 P 01/17/15 46.0 18.60 21.10
DMND 150117P00047000 P 01/17/15 47.0 19.60 22.10
DMND 150117P00048000 P 01/17/15 48.0 20.50 23.10
DMND 150117P00049000 P 01/17/15 49.0 21.60 24.10
DMND 150117P00050000 P 01/17/15 50.0 22.60 25.10
DMND 150320C00015000 C 03/20/15 15.0 10.20 12.80
DMND 150320C00016000 C 03/20/15 16.0 9.30 11.80
DMND 150320C00018000 C 03/20/15 18.0 7.50 10.00
DMND 150320C00019000 C 03/20/15 19.0 6.70 9.20
DMND 150320C00020000 C 03/20/15 20.0 5.90 8.00
DMND 150320C00021000 C 03/20/15 21.0 5.10 7.10
DMND 150320C00022000 C 03/20/15 22.0 4.40 5.90
DMND 150320C00023000 C 03/20/15 23.0 3.80 4.80
DMND 150320C00024000 C 03/20/15 24.0 3.20 3.90
DMND 150320C00025000 C 03/20/15 25.0 2.85 3.30
DMND 150320C00026000 C 03/20/15 26.0 2.35 2.75
DMND 150320C00027000 C 03/20/15 27.0 1.90 2.45
DMND 150320C00028000 C 03/20/15 28.0 1.55 1.95
DMND 150320C00029000 C 03/20/15 29.0 1.20 2.00
DMND 150320C00030000 C 03/20/15 30.0 0.95 1.85
DMND 150320C00031000 C 03/20/15 31.0 0.80 1.50
DMND 150320C00032000 C 03/20/15 32.0 0.60 1.05
DMND 150320C00033000 C 03/20/15 33.0 0.50 1.10
DMND 150320C00034000 C 03/20/15 34.0 0.35 0.95
DMND 150320C00035000 C 03/20/15 35.0 0.30 0.80
DMND 150320C00036000 C 03/20/15 36.0 0.20 0.75
DMND 150320C00037000 C 03/20/15 37.0 0.15 0.65
DMND 150320C00038000 C 03/20/15 38.0 0.10 0.60
DMND 150320C00039000 C 03/20/15 39.0 0.05 0.55
DMND 150320C00040000 C 03/20/15 40.0 0.05 0.50
DMND 150320C00041000 C 03/20/15 41.0 0.00 0.45
DMND 150320C00042000 C 03/20/15 42.0 0.00 0.45
DMND 150320P00015000 P 03/20/15 15.0 0.00 0.45
DMND 150320P00016000 P 03/20/15 16.0 0.00 0.45
DMND 150320P00018000 P 03/20/15 18.0 0.05 0.55
DMND 150320P00019000 P 03/20/15 19.0 0.20 0.65
DMND 150320P00020000 P 03/20/15 20.0 0.35 0.85
DMND 150320P00021000 P 03/20/15 21.0 0.55 1.10
DMND 150320P00022000 P 03/20/15 22.0 0.80 1.40
DMND 150320P00023000 P 03/20/15 23.0 1.40 1.75
DMND 150320P00024000 P 03/20/15 24.0 1.75 2.15
DMND 150320P00025000 P 03/20/15 25.0 2.20 2.65
DMND 150320P00026000 P 03/20/15 26.0 2.70 3.20
DMND 150320P00027000 P 03/20/15 27.0 3.20 3.70
DMND 150320P00028000 P 03/20/15 28.0 3.80 4.30
DMND 150320P00029000 P 03/20/15 29.0 4.20 5.20
DMND 150320P00030000 P 03/20/15 30.0 4.40 5.90
DMND 150320P00031000 P 03/20/15 31.0 5.00 6.70
DMND 150320P00032000 P 03/20/15 32.0 5.90 7.60
DMND 150320P00033000 P 03/20/15 33.0 6.70 8.50
DMND 150320P00034000 P 03/20/15 34.0 7.30 9.40
DMND 150320P00035000 P 03/20/15 35.0 8.20 10.30
DMND 150320P00036000 P 03/20/15 36.0 9.10 11.30
DMND 150320P00037000 P 03/20/15 37.0 10.00 12.20
DMND 150320P00038000 P 03/20/15 38.0 10.80 13.10
DMND 150320P00039000 P 03/20/15 39.0 11.80 14.10
DMND 150320P00040000 P 03/20/15 40.0 12.80 15.10
DMND 150320P00041000 P 03/20/15 41.0 13.70 16.00
DMND 150320P00042000 P 03/20/15 42.0 14.70 17.00
DMND 160115C00013000 C 01/15/16 13.0 11.90 15.00
DMND 160115C00015000 C 01/15/16 15.0 10.90 13.40
DMND 160115C00018000 C 01/15/16 18.0 8.50 11.20
DMND 160115C00020000 C 01/15/16 20.0 7.20 9.80
DMND 160115C00022000 C 01/15/16 22.0 5.90 8.50
DMND 160115C00025000 C 01/15/16 25.0 4.70 6.50
DMND 160115C00027000 C 01/15/16 27.0 3.50 5.50
DMND 160115C00030000 C 01/15/16 30.0 2.55 4.20
DMND 160115C00032000 C 01/15/16 32.0 2.10 3.40
DMND 160115C00035000 C 01/15/16 35.0 1.50 2.65
DMND 160115C00040000 C 01/15/16 40.0 0.85 1.85
DMND 160115C00045000 C 01/15/16 45.0 0.40 1.35
DMND 160115C00050000 C 01/15/16 50.0 0.35 1.00
DMND 160115P00013000 P 01/15/16 13.0 0.20 0.55
DMND 160115P00015000 P 01/15/16 15.0 0.15 1.15
DMND 160115P00018000 P 01/15/16 18.0 0.70 1.70
DMND 160115P00020000 P 01/15/16 20.0 1.25 2.00
DMND 160115P00022000 P 01/15/16 22.0 1.90 2.85
DMND 160115P00025000 P 01/15/16 25.0 2.80 4.30
DMND 160115P00027000 P 01/15/16 27.0 4.00 5.40
DMND 160115P00030000 P 01/15/16 30.0 5.30 7.40
DMND 160115P00032000 P 01/15/16 32.0 7.30 8.90
DMND 160115P00035000 P 01/15/16 35.0 9.60 11.30
DMND 160115P00040000 P 01/15/16 40.0 13.10 15.80
DMND 160115P00045000 P 01/15/16 45.0 17.90 20.30
DMND 160115P00050000 P 01/15/16 50.0 22.70 25.50

OPRA data is delayed 15 minutes.