Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Diamond Foods Inc (DMND)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 130518C00008000 C 05/18/13 8.0 8.30 8.90
DMND 130518C00009000 C 05/18/13 9.0 7.30 7.90
DMND 130518C00010000 C 05/18/13 10.0 6.30 6.90
DMND 130518C00011000 C 05/18/13 11.0 5.30 5.90
DMND 130518C00012000 C 05/18/13 12.0 4.40 4.90
DMND 130518C00013000 C 05/18/13 13.0 3.60 3.80
DMND 130518C00014000 C 05/18/13 14.0 2.60 2.80
DMND 130518C00015000 C 05/18/13 15.0 1.60 1.80
DMND 130518C00016000 C 05/18/13 16.0 0.60 0.80
DMND 130518C00017000 C 05/18/13 17.0 0.00 0.05
DMND 130518C00018000 C 05/18/13 18.0 0.00 0.05
DMND 130518C00019000 C 05/18/13 19.0 0.00 0.05
DMND 130518C00020000 C 05/18/13 20.0 0.00 0.05
DMND 130518C00021000 C 05/18/13 21.0 0.00 0.25
DMND 130518C00022000 C 05/18/13 22.0 0.00 0.25
DMND 130518C00023000 C 05/18/13 23.0 0.00 0.25
DMND 130518C00024000 C 05/18/13 24.0 0.00 0.25
DMND 130518P00008000 P 05/18/13 8.0 0.00 0.25
DMND 130518P00009000 P 05/18/13 9.0 0.00 0.25
DMND 130518P00010000 P 05/18/13 10.0 0.00 0.05
DMND 130518P00011000 P 05/18/13 11.0 0.00 0.05
DMND 130518P00012000 P 05/18/13 12.0 0.00 0.05
DMND 130518P00013000 P 05/18/13 13.0 0.00 0.05
DMND 130518P00014000 P 05/18/13 14.0 0.00 0.05
DMND 130518P00015000 P 05/18/13 15.0 0.00 0.05
DMND 130518P00016000 P 05/18/13 16.0 0.00 0.05
DMND 130518P00017000 P 05/18/13 17.0 0.20 0.45
DMND 130518P00018000 P 05/18/13 18.0 1.20 1.45
DMND 130518P00019000 P 05/18/13 19.0 2.10 2.65
DMND 130518P00020000 P 05/18/13 20.0 3.20 3.40
DMND 130518P00021000 P 05/18/13 21.0 4.20 4.40
DMND 130518P00022000 P 05/18/13 22.0 5.20 5.40
DMND 130518P00023000 P 05/18/13 23.0 6.20 6.40
DMND 130518P00024000 P 05/18/13 24.0 7.10 7.70
DMND 130622C00001000 C 06/22/13 1.0 15.20 16.00
DMND 130622C00002000 C 06/22/13 2.0 14.20 15.00
DMND 130622C00003000 C 06/22/13 3.0 13.20 14.00
DMND 130622C00004000 C 06/22/13 4.0 12.20 13.00
DMND 130622C00005000 C 06/22/13 5.0 11.20 12.00
DMND 130622C00006000 C 06/22/13 6.0 10.20 11.00
DMND 130622C00007000 C 06/22/13 7.0 9.30 10.00
DMND 130622C00008000 C 06/22/13 8.0 8.30 9.00
DMND 130622C00009000 C 06/22/13 9.0 7.30 8.00
DMND 130622C00010000 C 06/22/13 10.0 6.60 6.80
DMND 130622C00011000 C 06/22/13 11.0 5.50 6.00
DMND 130622C00012000 C 06/22/13 12.0 4.50 5.00
DMND 130622C00013000 C 06/22/13 13.0 3.60 3.80
DMND 130622C00014000 C 06/22/13 14.0 2.60 2.80
DMND 130622C00015000 C 06/22/13 15.0 1.75 1.90
DMND 130622C00016000 C 06/22/13 16.0 1.10 1.10
DMND 130622C00017000 C 06/22/13 17.0 0.65 0.75
DMND 130622C00018000 C 06/22/13 18.0 0.40 0.45
DMND 130622C00019000 C 06/22/13 19.0 0.15 0.25
DMND 130622C00020000 C 06/22/13 20.0 0.10 0.15
DMND 130622C00021000 C 06/22/13 21.0 0.00 0.15
DMND 130622C00022000 C 06/22/13 22.0 0.00 0.20
DMND 130622C00023000 C 06/22/13 23.0 0.00 0.25
DMND 130622C00024000 C 06/22/13 24.0 0.00 0.25
DMND 130622C00025000 C 06/22/13 25.0 0.00 0.25
DMND 130622C00026000 C 06/22/13 26.0 0.00 0.25
DMND 130622C00027000 C 06/22/13 27.0 0.00 0.25
DMND 130622C00028000 C 06/22/13 28.0 0.00 0.25
DMND 130622C00029000 C 06/22/13 29.0 0.00 0.25
DMND 130622C00030000 C 06/22/13 30.0 0.00 0.25
DMND 130622C00031000 C 06/22/13 31.0 0.00 0.25
DMND 130622C00032000 C 06/22/13 32.0 0.00 0.25
DMND 130622C00033000 C 06/22/13 33.0 0.00 0.25
DMND 130622C00034000 C 06/22/13 34.0 0.00 0.30
DMND 130622C00035000 C 06/22/13 35.0 0.00 0.30
DMND 130622C00036000 C 06/22/13 36.0 0.00 0.25
DMND 130622C00037000 C 06/22/13 37.0 0.00 0.25
DMND 130622P00001000 P 06/22/13 1.0 0.00 0.25
DMND 130622P00002000 P 06/22/13 2.0 0.00 0.25
DMND 130622P00003000 P 06/22/13 3.0 0.00 0.25
DMND 130622P00004000 P 06/22/13 4.0 0.00 0.25
DMND 130622P00005000 P 06/22/13 5.0 0.00 0.25
DMND 130622P00006000 P 06/22/13 6.0 0.00 0.25
DMND 130622P00007000 P 06/22/13 7.0 0.00 0.25
DMND 130622P00008000 P 06/22/13 8.0 0.00 0.25
DMND 130622P00009000 P 06/22/13 9.0 0.00 0.25
DMND 130622P00010000 P 06/22/13 10.0 0.00 0.25
DMND 130622P00011000 P 06/22/13 11.0 0.00 0.05
DMND 130622P00012000 P 06/22/13 12.0 0.00 0.05
DMND 130622P00013000 P 06/22/13 13.0 0.05 0.10
DMND 130622P00014000 P 06/22/13 14.0 0.15 0.20
DMND 130622P00015000 P 06/22/13 15.0 0.30 0.40
DMND 130622P00016000 P 06/22/13 16.0 0.60 0.70
DMND 130622P00017000 P 06/22/13 17.0 1.20 1.25
DMND 130622P00018000 P 06/22/13 18.0 1.85 2.05
DMND 130622P00019000 P 06/22/13 19.0 2.65 2.90
DMND 130622P00020000 P 06/22/13 20.0 3.60 3.80
DMND 130622P00021000 P 06/22/13 21.0 4.50 4.80
DMND 130622P00022000 P 06/22/13 22.0 5.30 5.80
DMND 130622P00023000 P 06/22/13 23.0 6.30 6.80
DMND 130622P00024000 P 06/22/13 24.0 7.40 7.70
DMND 130622P00025000 P 06/22/13 25.0 8.40 8.70
DMND 130622P00026000 P 06/22/13 26.0 9.30 9.80
DMND 130622P00027000 P 06/22/13 27.0 10.30 10.80
DMND 130622P00028000 P 06/22/13 28.0 11.30 12.10
DMND 130622P00029000 P 06/22/13 29.0 12.20 13.10
DMND 130622P00030000 P 06/22/13 30.0 13.20 14.10
DMND 130622P00031000 P 06/22/13 31.0 14.20 15.00
DMND 130622P00032000 P 06/22/13 32.0 15.40 15.70
DMND 130622P00033000 P 06/22/13 33.0 16.20 17.10
DMND 130622P00034000 P 06/22/13 34.0 17.20 18.00
DMND 130622P00035000 P 06/22/13 35.0 18.20 19.10
DMND 130622P00036000 P 06/22/13 36.0 19.20 20.00
DMND 130622P00037000 P 06/22/13 37.0 20.10 21.10
DMND 130921C00003000 C 09/21/13 3.0 13.20 14.10
DMND 130921C00004000 C 09/21/13 4.0 12.20 13.10
DMND 130921C00005000 C 09/21/13 5.0 11.20 12.10
DMND 130921C00006000 C 09/21/13 6.0 10.20 11.10
DMND 130921C00007000 C 09/21/13 7.0 9.20 10.00
DMND 130921C00008000 C 09/21/13 8.0 8.20 9.00
DMND 130921C00009000 C 09/21/13 9.0 7.60 7.80
DMND 130921C00010000 C 09/21/13 10.0 6.40 7.10
DMND 130921C00011000 C 09/21/13 11.0 5.40 6.00
DMND 130921C00012000 C 09/21/13 12.0 4.60 4.80
DMND 130921C00013000 C 09/21/13 13.0 3.50 4.00
DMND 130921C00014000 C 09/21/13 14.0 2.80 3.10
DMND 130921C00015000 C 09/21/13 15.0 2.05 2.35
DMND 130921C00016000 C 09/21/13 16.0 1.50 1.70
DMND 130921C00017000 C 09/21/13 17.0 1.20 1.30
DMND 130921C00018000 C 09/21/13 18.0 0.80 1.05
DMND 130921C00019000 C 09/21/13 19.0 0.55 0.70
DMND 130921C00020000 C 09/21/13 20.0 0.35 0.55
DMND 130921C00021000 C 09/21/13 21.0 0.15 0.50
DMND 130921C00022000 C 09/21/13 22.0 0.15 0.30
DMND 130921C00023000 C 09/21/13 23.0 0.00 0.40
DMND 130921C00024000 C 09/21/13 24.0 0.00 0.40
DMND 130921C00025000 C 09/21/13 25.0 0.00 0.30
DMND 130921C00026000 C 09/21/13 26.0 0.00 0.25
DMND 130921C00027000 C 09/21/13 27.0 0.00 0.25
DMND 130921C00028000 C 09/21/13 28.0 0.00 0.25
DMND 130921C00029000 C 09/21/13 29.0 0.00 0.25
DMND 130921C00030000 C 09/21/13 30.0 0.00 0.25
DMND 130921C00031000 C 09/21/13 31.0 0.00 0.25
DMND 130921C00032000 C 09/21/13 32.0 0.00 0.25
DMND 130921C00033000 C 09/21/13 33.0 0.00 0.25
DMND 130921P00003000 P 09/21/13 3.0 0.00 0.25
DMND 130921P00004000 P 09/21/13 4.0 0.00 0.25
DMND 130921P00005000 P 09/21/13 5.0 0.00 0.25
DMND 130921P00006000 P 09/21/13 6.0 0.00 0.25
DMND 130921P00007000 P 09/21/13 7.0 0.00 0.20
DMND 130921P00008000 P 09/21/13 8.0 0.00 0.25
DMND 130921P00009000 P 09/21/13 9.0 0.00 0.25
DMND 130921P00010000 P 09/21/13 10.0 0.10 0.20
DMND 130921P00011000 P 09/21/13 11.0 0.05 0.25
DMND 130921P00012000 P 09/21/13 12.0 0.15 0.50
DMND 130921P00013000 P 09/21/13 13.0 0.30 0.60
DMND 130921P00014000 P 09/21/13 14.0 0.60 0.70
DMND 130921P00015000 P 09/21/13 15.0 0.95 1.10
DMND 130921P00016000 P 09/21/13 16.0 1.35 1.55
DMND 130921P00017000 P 09/21/13 17.0 1.80 2.45
DMND 130921P00018000 P 09/21/13 18.0 2.55 3.10
DMND 130921P00019000 P 09/21/13 19.0 3.30 3.90
DMND 130921P00020000 P 09/21/13 20.0 4.10 4.70
DMND 130921P00021000 P 09/21/13 21.0 4.90 5.70
DMND 130921P00022000 P 09/21/13 22.0 6.00 6.30
DMND 130921P00023000 P 09/21/13 23.0 6.80 7.50
DMND 130921P00024000 P 09/21/13 24.0 7.80 8.50
DMND 130921P00025000 P 09/21/13 25.0 8.70 9.50
DMND 130921P00026000 P 09/21/13 26.0 9.70 10.50
DMND 130921P00027000 P 09/21/13 27.0 10.60 11.50
DMND 130921P00028000 P 09/21/13 28.0 11.60 12.50
DMND 130921P00029000 P 09/21/13 29.0 12.60 13.50
DMND 130921P00030000 P 09/21/13 30.0 13.60 14.40
DMND 130921P00031000 P 09/21/13 31.0 14.50 15.40
DMND 130921P00032000 P 09/21/13 32.0 15.50 16.10
DMND 130921P00033000 P 09/21/13 33.0 16.40 17.30
DMND 131221C00004000 C 12/21/13 4.0 12.40 13.00
DMND 131221C00005000 C 12/21/13 5.0 11.40 12.00
DMND 131221C00006000 C 12/21/13 6.0 10.40 11.00
DMND 131221C00007000 C 12/21/13 7.0 9.50 10.00
DMND 131221C00008000 C 12/21/13 8.0 8.50 8.90
DMND 131221C00009000 C 12/21/13 9.0 7.50 8.00
DMND 131221C00010000 C 12/21/13 10.0 6.50 6.90
DMND 131221C00011000 C 12/21/13 11.0 5.50 5.90
DMND 131221C00012000 C 12/21/13 12.0 4.70 4.90
DMND 131221C00013000 C 12/21/13 13.0 3.80 4.10
DMND 131221C00014000 C 12/21/13 14.0 3.00 3.30
DMND 131221C00015000 C 12/21/13 15.0 2.25 2.70
DMND 131221C00016000 C 12/21/13 16.0 1.90 2.10
DMND 131221C00017000 C 12/21/13 17.0 1.35 1.70
DMND 131221C00018000 C 12/21/13 18.0 1.10 1.25
DMND 131221C00019000 C 12/21/13 19.0 0.75 1.10
DMND 131221C00020000 C 12/21/13 20.0 0.60 0.75
DMND 131221C00021000 C 12/21/13 21.0 0.45 0.70
DMND 131221C00022000 C 12/21/13 22.0 0.45 0.55
DMND 131221C00023000 C 12/21/13 23.0 0.25 0.50
DMND 131221C00024000 C 12/21/13 24.0 0.20 0.35
DMND 131221C00025000 C 12/21/13 25.0 0.10 0.35
DMND 131221C00026000 C 12/21/13 26.0 0.00 0.30
DMND 131221C00027000 C 12/21/13 27.0 0.00 0.15
DMND 131221C00028000 C 12/21/13 28.0 0.00 0.20
DMND 131221P00004000 P 12/21/13 4.0 0.00 0.15
DMND 131221P00005000 P 12/21/13 5.0 0.00 0.15
DMND 131221P00006000 P 12/21/13 6.0 0.00 0.20
DMND 131221P00007000 P 12/21/13 7.0 0.00 0.25
DMND 131221P00008000 P 12/21/13 8.0 0.05 0.30
DMND 131221P00009000 P 12/21/13 9.0 0.10 0.35
DMND 131221P00010000 P 12/21/13 10.0 0.20 0.45
DMND 131221P00011000 P 12/21/13 11.0 0.35 0.60
DMND 131221P00012000 P 12/21/13 12.0 0.50 0.75
DMND 131221P00013000 P 12/21/13 13.0 0.75 0.90
DMND 131221P00014000 P 12/21/13 14.0 1.00 1.15
DMND 131221P00015000 P 12/21/13 15.0 1.40 1.60
DMND 131221P00016000 P 12/21/13 16.0 1.90 2.05
DMND 131221P00017000 P 12/21/13 17.0 2.45 2.65
DMND 131221P00018000 P 12/21/13 18.0 3.10 3.40
DMND 131221P00019000 P 12/21/13 19.0 3.80 4.10
DMND 131221P00020000 P 12/21/13 20.0 4.60 4.90
DMND 131221P00021000 P 12/21/13 21.0 5.50 5.80
DMND 131221P00022000 P 12/21/13 22.0 6.30 7.00
DMND 131221P00023000 P 12/21/13 23.0 7.20 7.60
DMND 131221P00024000 P 12/21/13 24.0 8.20 8.50
DMND 131221P00025000 P 12/21/13 25.0 9.00 9.70
DMND 131221P00026000 P 12/21/13 26.0 10.00 10.60
DMND 131221P00027000 P 12/21/13 27.0 10.90 11.50
DMND 131221P00028000 P 12/21/13 28.0 11.90 12.50
DMND 140118C00003000 C 01/18/14 3.0 13.40 13.90
DMND 140118C00004000 C 01/18/14 4.0 12.40 12.90
DMND 140118C00005000 C 01/18/14 5.0 11.40 11.90
DMND 140118C00006000 C 01/18/14 6.0 10.40 10.90
DMND 140118C00007000 C 01/18/14 7.0 9.50 10.00
DMND 140118C00008000 C 01/18/14 8.0 8.50 9.00
DMND 140118C00009000 C 01/18/14 9.0 7.50 8.00
DMND 140118C00010000 C 01/18/14 10.0 6.60 6.90
DMND 140118C00011000 C 01/18/14 11.0 5.60 5.90
DMND 140118C00012000 C 01/18/14 12.0 4.70 5.00
DMND 140118C00013000 C 01/18/14 13.0 3.90 4.20
DMND 140118C00014000 C 01/18/14 14.0 3.10 3.40
DMND 140118C00015000 C 01/18/14 15.0 2.65 2.80
DMND 140118C00016000 C 01/18/14 16.0 2.00 2.25
DMND 140118C00017000 C 01/18/14 17.0 1.55 1.75
DMND 140118C00018000 C 01/18/14 18.0 1.25 1.45
DMND 140118C00019000 C 01/18/14 19.0 0.95 1.20
DMND 140118C00020000 C 01/18/14 20.0 0.75 1.00
DMND 140118C00021000 C 01/18/14 21.0 0.50 0.85
DMND 140118C00022000 C 01/18/14 22.0 0.50 0.70
DMND 140118C00023000 C 01/18/14 23.0 0.45 0.60
DMND 140118C00024000 C 01/18/14 24.0 0.20 0.55
DMND 140118C00025000 C 01/18/14 25.0 0.15 0.35
DMND 140118C00026000 C 01/18/14 26.0 0.10 0.45
DMND 140118C00027000 C 01/18/14 27.0 0.00 0.30
DMND 140118C00028000 C 01/18/14 28.0 0.05 0.30
DMND 140118C00030000 C 01/18/14 30.0 0.00 0.25
DMND 140118C00035000 C 01/18/14 35.0 0.00 0.15
DMND 140118P00003000 P 01/18/14 3.0 0.00 0.15
DMND 140118P00004000 P 01/18/14 4.0 0.00 0.15
DMND 140118P00005000 P 01/18/14 5.0 0.00 0.20
DMND 140118P00006000 P 01/18/14 6.0 0.05 0.20
DMND 140118P00007000 P 01/18/14 7.0 0.10 0.25
DMND 140118P00008000 P 01/18/14 8.0 0.15 0.35
DMND 140118P00009000 P 01/18/14 9.0 0.20 0.45
DMND 140118P00010000 P 01/18/14 10.0 0.35 0.50
DMND 140118P00011000 P 01/18/14 11.0 0.45 0.70
DMND 140118P00012000 P 01/18/14 12.0 0.60 0.95
DMND 140118P00013000 P 01/18/14 13.0 0.90 1.05
DMND 140118P00014000 P 01/18/14 14.0 1.20 1.40
DMND 140118P00015000 P 01/18/14 15.0 1.60 1.85
DMND 140118P00016000 P 01/18/14 16.0 2.10 2.35
DMND 140118P00017000 P 01/18/14 17.0 2.65 2.95
DMND 140118P00018000 P 01/18/14 18.0 3.20 3.90
DMND 140118P00019000 P 01/18/14 19.0 3.90 4.60
DMND 140118P00020000 P 01/18/14 20.0 4.90 5.20
DMND 140118P00021000 P 01/18/14 21.0 5.60 6.10
DMND 140118P00022000 P 01/18/14 22.0 6.60 7.00
DMND 140118P00023000 P 01/18/14 23.0 7.40 7.90
DMND 140118P00024000 P 01/18/14 24.0 8.40 8.80
DMND 140118P00025000 P 01/18/14 25.0 9.30 9.70
DMND 140118P00026000 P 01/18/14 26.0 10.10 10.60
DMND 140118P00027000 P 01/18/14 27.0 11.00 11.60
DMND 140118P00028000 P 01/18/14 28.0 12.00 12.50
DMND 140118P00030000 P 01/18/14 30.0 13.90 14.60
DMND 140118P00035000 P 01/18/14 35.0 18.90 19.50
DMND 150117C00003000 C 01/17/15 3.0 13.30 14.10
DMND 150117C00005000 C 01/17/15 5.0 11.30 12.10
DMND 150117C00008000 C 01/17/15 8.0 8.40 9.10
DMND 150117C00010000 C 01/17/15 10.0 6.70 7.30
DMND 150117C00013000 C 01/17/15 13.0 4.70 5.00
DMND 150117C00015000 C 01/17/15 15.0 3.40 3.90
DMND 150117C00017000 C 01/17/15 17.0 2.35 2.90
DMND 150117C00020000 C 01/17/15 20.0 1.60 2.00
DMND 150117C00022000 C 01/17/15 22.0 1.05 1.65
DMND 150117C00025000 C 01/17/15 25.0 0.80 1.20
DMND 150117C00027000 C 01/17/15 27.0 0.25 1.20
DMND 150117C00030000 C 01/17/15 30.0 0.45 0.85
DMND 150117C00035000 C 01/17/15 35.0 0.40 0.60
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.25
DMND 150117P00005000 P 01/17/15 5.0 0.15 0.45
DMND 150117P00008000 P 01/17/15 8.0 0.50 0.80
DMND 150117P00010000 P 01/17/15 10.0 0.90 1.30
DMND 150117P00013000 P 01/17/15 13.0 1.80 2.35
DMND 150117P00015000 P 01/17/15 15.0 2.70 3.10
DMND 150117P00017000 P 01/17/15 17.0 3.70 4.20
DMND 150117P00020000 P 01/17/15 20.0 5.80 6.40
DMND 150117P00022000 P 01/17/15 22.0 7.50 8.10
DMND 150117P00025000 P 01/17/15 25.0 9.70 11.30
DMND 150117P00027000 P 01/17/15 27.0 11.20 13.50
DMND 150117P00030000 P 01/17/15 30.0 14.50 15.30
DMND 150117P00035000 P 01/17/15 35.0 18.60 20.20