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 (2016-01-22)Premium Content

Diamond Foods Inc (DMND)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 160219C00029000 C 02/19/16 29.0 3.90 7.90
DMND 160219C00030000 C 02/19/16 30.0 3.00 7.00
DMND 160219C00031000 C 02/19/16 31.0 1.90 5.90
DMND 160219C00032000 C 02/19/16 32.0 0.90 5.00
DMND 160219C00033000 C 02/19/16 33.0 0.30 4.80
DMND 160219C00034000 C 02/19/16 34.0 0.00 3.00
DMND 160219C00035000 C 02/19/16 35.0 0.00 1.00
DMND 160219C00036000 C 02/19/16 36.0 0.00 4.80
DMND 160219C00037000 C 02/19/16 37.0 0.00 4.80
DMND 160219C00038000 C 02/19/16 38.0 0.00 4.80
DMND 160219C00039000 C 02/19/16 39.0 0.00 4.80
DMND 160219C00040000 C 02/19/16 40.0 0.00 0.50
DMND 160219C00041000 C 02/19/16 41.0 0.00 4.80
DMND 160219C00042000 C 02/19/16 42.0 0.00 4.80
DMND 160219C00043000 C 02/19/16 43.0 0.00 4.80
DMND 160219C00044000 C 02/19/16 44.0 0.00 4.80
DMND 160219C00045000 C 02/19/16 45.0 0.00 3.90
DMND 160219C00046000 C 02/19/16 46.0 0.00 4.80
DMND 160219C00047000 C 02/19/16 47.0 0.00 4.80
DMND 160219C00048000 C 02/19/16 48.0 0.00 4.80
DMND 160219P00029000 P 02/19/16 29.0 0.00 4.80
DMND 160219P00030000 P 02/19/16 30.0 0.00 4.80
DMND 160219P00031000 P 02/19/16 31.0 0.00 4.80
DMND 160219P00032000 P 02/19/16 32.0 0.00 4.80
DMND 160219P00033000 P 02/19/16 33.0 0.00 4.80
DMND 160219P00034000 P 02/19/16 34.0 0.00 1.50
DMND 160219P00035000 P 02/19/16 35.0 0.00 1.50
DMND 160219P00036000 P 02/19/16 36.0 0.20 4.80
DMND 160219P00037000 P 02/19/16 37.0 0.50 4.80
DMND 160219P00038000 P 02/19/16 38.0 1.40 5.10
DMND 160219P00039000 P 02/19/16 39.0 2.30 6.10
DMND 160219P00040000 P 02/19/16 40.0 3.10 7.10
DMND 160219P00041000 P 02/19/16 41.0 3.60 8.10
DMND 160219P00042000 P 02/19/16 42.0 4.70 9.10
DMND 160219P00043000 P 02/19/16 43.0 5.70 10.10
DMND 160219P00044000 P 02/19/16 44.0 6.70 11.10
DMND 160219P00045000 P 02/19/16 45.0 7.70 12.10
DMND 160219P00046000 P 02/19/16 46.0 8.70 13.10
DMND 160219P00047000 P 02/19/16 47.0 9.80 14.10
DMND 160219P00048000 P 02/19/16 48.0 11.10 15.10
DMND 160318C00016000 C 03/18/16 16.0 16.90 21.00
DMND 160318C00017000 C 03/18/16 17.0 16.10 20.40
DMND 160318C00018000 C 03/18/16 18.0 15.10 19.40
DMND 160318C00019000 C 03/18/16 19.0 14.10 18.40
DMND 160318C00020000 C 03/18/16 20.0 13.00 17.50
DMND 160318C00021000 C 03/18/16 21.0 12.00 16.50
DMND 160318C00022000 C 03/18/16 22.0 11.00 15.50
DMND 160318C00023000 C 03/18/16 23.0 10.10 14.50
DMND 160318C00024000 C 03/18/16 24.0 9.10 13.50
DMND 160318C00025000 C 03/18/16 25.0 8.10 12.50
DMND 160318C00026000 C 03/18/16 26.0 7.10 11.50
DMND 160318C00027000 C 03/18/16 27.0 6.10 10.50
DMND 160318C00028000 C 03/18/16 28.0 5.00 9.50
DMND 160318C00029000 C 03/18/16 29.0 4.00 8.50
DMND 160318C00030000 C 03/18/16 30.0 4.20 7.50
DMND 160318C00031000 C 03/18/16 31.0 2.60 6.20
DMND 160318C00032000 C 03/18/16 32.0 2.90 5.10
DMND 160318C00033000 C 03/18/16 33.0 2.05 4.10
DMND 160318C00034000 C 03/18/16 34.0 1.45 3.10
DMND 160318C00035000 C 03/18/16 35.0 0.65 1.25
DMND 160318C00036000 C 03/18/16 36.0 0.05 1.00
DMND 160318C00037000 C 03/18/16 37.0 0.00 0.75
DMND 160318C00038000 C 03/18/16 38.0 0.00 4.80
DMND 160318C00039000 C 03/18/16 39.0 0.00 4.80
DMND 160318C00040000 C 03/18/16 40.0 0.00 4.80
DMND 160318C00041000 C 03/18/16 41.0 0.00 4.80
DMND 160318C00042000 C 03/18/16 42.0 0.00 4.80
DMND 160318C00043000 C 03/18/16 43.0 0.00 4.80
DMND 160318C00044000 C 03/18/16 44.0 0.00 4.80
DMND 160318C00045000 C 03/18/16 45.0 0.00 4.80
DMND 160318C00046000 C 03/18/16 46.0 0.00 4.80
DMND 160318C00047000 C 03/18/16 47.0 0.00 4.80
DMND 160318C00048000 C 03/18/16 48.0 0.00 4.80
DMND 160318C00049000 C 03/18/16 49.0 0.00 4.80
DMND 160318C00050000 C 03/18/16 50.0 0.00 4.80
DMND 160318P00016000 P 03/18/16 16.0 0.00 4.80
DMND 160318P00017000 P 03/18/16 17.0 0.00 4.80
DMND 160318P00018000 P 03/18/16 18.0 0.00 4.80
DMND 160318P00019000 P 03/18/16 19.0 0.00 4.80
DMND 160318P00020000 P 03/18/16 20.0 0.00 4.80
DMND 160318P00021000 P 03/18/16 21.0 0.00 4.80
DMND 160318P00022000 P 03/18/16 22.0 0.00 4.80
DMND 160318P00023000 P 03/18/16 23.0 0.00 4.80
DMND 160318P00024000 P 03/18/16 24.0 0.00 4.80
DMND 160318P00025000 P 03/18/16 25.0 0.00 4.80
DMND 160318P00026000 P 03/18/16 26.0 0.00 4.80
DMND 160318P00027000 P 03/18/16 27.0 0.00 4.80
DMND 160318P00028000 P 03/18/16 28.0 0.00 4.80
DMND 160318P00029000 P 03/18/16 29.0 0.00 4.80
DMND 160318P00030000 P 03/18/16 30.0 0.05 0.45
DMND 160318P00031000 P 03/18/16 31.0 0.10 0.55
DMND 160318P00032000 P 03/18/16 32.0 0.05 4.80
DMND 160318P00033000 P 03/18/16 33.0 0.20 4.80
DMND 160318P00034000 P 03/18/16 34.0 0.30 4.80
DMND 160318P00035000 P 03/18/16 35.0 0.50 4.80
DMND 160318P00036000 P 03/18/16 36.0 0.95 4.80
DMND 160318P00037000 P 03/18/16 37.0 1.15 4.90
DMND 160318P00038000 P 03/18/16 38.0 1.00 5.40
DMND 160318P00039000 P 03/18/16 39.0 1.80 6.20
DMND 160318P00040000 P 03/18/16 40.0 3.30 7.10
DMND 160318P00041000 P 03/18/16 41.0 3.80 8.20
DMND 160318P00042000 P 03/18/16 42.0 4.70 9.00
DMND 160318P00043000 P 03/18/16 43.0 6.00 10.10
DMND 160318P00044000 P 03/18/16 44.0 6.70 11.10
DMND 160318P00045000 P 03/18/16 45.0 7.80 12.10
DMND 160318P00046000 P 03/18/16 46.0 8.70 13.10
DMND 160318P00047000 P 03/18/16 47.0 9.70 14.10
DMND 160318P00048000 P 03/18/16 48.0 10.70 15.10
DMND 160318P00049000 P 03/18/16 49.0 11.70 16.10
DMND 160318P00050000 P 03/18/16 50.0 13.10 17.10
DMND 160617C00016000 C 06/17/16 16.0 16.80 21.20
DMND 160617C00017000 C 06/17/16 17.0 15.80 20.20
DMND 160617C00018000 C 06/17/16 18.0 15.00 19.30
DMND 160617C00019000 C 06/17/16 19.0 14.00 18.50
DMND 160617C00020000 C 06/17/16 20.0 12.90 17.30
DMND 160617C00021000 C 06/17/16 21.0 12.30 16.50
DMND 160617C00022000 C 06/17/16 22.0 11.30 15.50
DMND 160617C00023000 C 06/17/16 23.0 10.00 14.50
DMND 160617C00024000 C 06/17/16 24.0 9.30 13.50
DMND 160617C00025000 C 06/17/16 25.0 8.30 12.50
DMND 160617C00026000 C 06/17/16 26.0 7.40 11.50
DMND 160617C00027000 C 06/17/16 27.0 6.50 10.60
DMND 160617C00028000 C 06/17/16 28.0 5.40 9.60
DMND 160617C00029000 C 06/17/16 29.0 4.70 8.60
DMND 160617C00030000 C 06/17/16 30.0 5.20 7.40
DMND 160617C00031000 C 06/17/16 31.0 4.30 6.60
DMND 160617C00032000 C 06/17/16 32.0 3.40 5.80
DMND 160617C00033000 C 06/17/16 33.0 2.50 5.00
DMND 160617C00034000 C 06/17/16 34.0 1.65 4.90
DMND 160617C00035000 C 06/17/16 35.0 0.95 4.90
DMND 160617C00036000 C 06/17/16 36.0 0.20 4.80
DMND 160617C00037000 C 06/17/16 37.0 0.00 4.80
DMND 160617C00038000 C 06/17/16 38.0 0.00 4.80
DMND 160617C00039000 C 06/17/16 39.0 0.00 4.80
DMND 160617C00040000 C 06/17/16 40.0 0.00 4.80
DMND 160617C00041000 C 06/17/16 41.0 0.00 0.50
DMND 160617C00042000 C 06/17/16 42.0 0.00 4.80
DMND 160617C00043000 C 06/17/16 43.0 0.00 4.80
DMND 160617C00044000 C 06/17/16 44.0 0.00 4.80
DMND 160617C00045000 C 06/17/16 45.0 0.00 4.80
DMND 160617C00046000 C 06/17/16 46.0 0.00 4.80
DMND 160617C00047000 C 06/17/16 47.0 0.00 4.80
DMND 160617C00048000 C 06/17/16 48.0 0.00 4.80
DMND 160617C00049000 C 06/17/16 49.0 0.00 4.80
DMND 160617C00050000 C 06/17/16 50.0 0.00 4.80
DMND 160617P00016000 P 06/17/16 16.0 0.00 4.80
DMND 160617P00017000 P 06/17/16 17.0 0.00 4.80
DMND 160617P00018000 P 06/17/16 18.0 0.00 4.80
DMND 160617P00019000 P 06/17/16 19.0 0.00 4.80
DMND 160617P00020000 P 06/17/16 20.0 0.00 4.80
DMND 160617P00021000 P 06/17/16 21.0 0.00 4.80
DMND 160617P00022000 P 06/17/16 22.0 0.00 4.80
DMND 160617P00023000 P 06/17/16 23.0 0.00 4.80
DMND 160617P00024000 P 06/17/16 24.0 0.00 4.80
DMND 160617P00025000 P 06/17/16 25.0 0.00 4.80
DMND 160617P00026000 P 06/17/16 26.0 0.00 4.80
DMND 160617P00027000 P 06/17/16 27.0 0.00 4.80
DMND 160617P00028000 P 06/17/16 28.0 0.00 4.80
DMND 160617P00029000 P 06/17/16 29.0 0.20 4.80
DMND 160617P00030000 P 06/17/16 30.0 0.05 4.80
DMND 160617P00031000 P 06/17/16 31.0 0.10 4.80
DMND 160617P00032000 P 06/17/16 32.0 0.20 4.80
DMND 160617P00033000 P 06/17/16 33.0 0.30 4.80
DMND 160617P00034000 P 06/17/16 34.0 0.45 4.80
DMND 160617P00035000 P 06/17/16 35.0 0.75 4.90
DMND 160617P00036000 P 06/17/16 36.0 1.25 4.90
DMND 160617P00037000 P 06/17/16 37.0 2.15 5.00
DMND 160617P00038000 P 06/17/16 38.0 2.85 5.80
DMND 160617P00039000 P 06/17/16 39.0 3.80 6.40
DMND 160617P00040000 P 06/17/16 40.0 3.70 7.40
DMND 160617P00041000 P 06/17/16 41.0 4.30 8.40
DMND 160617P00042000 P 06/17/16 42.0 5.20 9.30
DMND 160617P00043000 P 06/17/16 43.0 5.90 10.20
DMND 160617P00044000 P 06/17/16 44.0 6.80 11.20
DMND 160617P00045000 P 06/17/16 45.0 7.90 12.20
DMND 160617P00046000 P 06/17/16 46.0 8.80 13.20
DMND 160617P00047000 P 06/17/16 47.0 9.80 13.90
DMND 160617P00048000 P 06/17/16 48.0 10.80 15.20
DMND 160617P00049000 P 06/17/16 49.0 11.80 16.20
DMND 160617P00050000 P 06/17/16 50.0 12.70 17.00
DMND 160916C00028000 C 09/16/16 28.0 5.70 9.70
DMND 160916C00029000 C 09/16/16 29.0 4.70 8.60
DMND 160916C00030000 C 09/16/16 30.0 3.90 7.60
DMND 160916C00031000 C 09/16/16 31.0 4.50 6.80
DMND 160916C00032000 C 09/16/16 32.0 3.30 6.20
DMND 160916C00033000 C 09/16/16 33.0 2.50 5.40
DMND 160916C00034000 C 09/16/16 34.0 1.50 4.90
DMND 160916C00035000 C 09/16/16 35.0 0.70 4.90
DMND 160916C00036000 C 09/16/16 36.0 0.60 4.90
DMND 160916C00037000 C 09/16/16 37.0 0.00 4.80
DMND 160916C00038000 C 09/16/16 38.0 0.00 4.80
DMND 160916C00039000 C 09/16/16 39.0 0.00 4.80
DMND 160916C00040000 C 09/16/16 40.0 0.00 4.80
DMND 160916C00041000 C 09/16/16 41.0 0.00 4.80
DMND 160916C00042000 C 09/16/16 42.0 0.00 4.80
DMND 160916C00043000 C 09/16/16 43.0 0.00 4.80
DMND 160916C00044000 C 09/16/16 44.0 0.00 4.80
DMND 160916C00045000 C 09/16/16 45.0 0.00 4.80
DMND 160916C00046000 C 09/16/16 46.0 0.00 4.80
DMND 160916C00047000 C 09/16/16 47.0 0.00 4.80
DMND 160916C00048000 C 09/16/16 48.0 0.00 4.80
DMND 160916P00028000 P 09/16/16 28.0 0.00 4.80
DMND 160916P00029000 P 09/16/16 29.0 0.00 4.80
DMND 160916P00030000 P 09/16/16 30.0 0.00 4.80
DMND 160916P00031000 P 09/16/16 31.0 0.00 4.80
DMND 160916P00032000 P 09/16/16 32.0 0.10 4.80
DMND 160916P00033000 P 09/16/16 33.0 0.25 4.80
DMND 160916P00034000 P 09/16/16 34.0 0.40 4.80
DMND 160916P00035000 P 09/16/16 35.0 0.70 4.90
DMND 160916P00036000 P 09/16/16 36.0 1.15 5.00
DMND 160916P00037000 P 09/16/16 37.0 2.15 5.40
DMND 160916P00038000 P 09/16/16 38.0 3.10 6.20
DMND 160916P00039000 P 09/16/16 39.0 4.00 6.80
DMND 160916P00040000 P 09/16/16 40.0 4.70 7.60
DMND 160916P00041000 P 09/16/16 41.0 5.40 8.40
DMND 160916P00042000 P 09/16/16 42.0 5.00 9.40
DMND 160916P00043000 P 09/16/16 43.0 5.80 10.30
DMND 160916P00044000 P 09/16/16 44.0 6.70 11.30
DMND 160916P00045000 P 09/16/16 45.0 7.80 12.10
DMND 160916P00046000 P 09/16/16 46.0 8.80 13.00
DMND 160916P00047000 P 09/16/16 47.0 9.90 14.20
DMND 160916P00048000 P 09/16/16 48.0 10.80 15.20

OPRA data is delayed 15 minutes.