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 (2015-01-23)Premium Content

Diamond Foods Inc (DMND)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 150220C00019000 C 02/20/15 19.0 5.40 6.20
DMND 150220C00020000 C 02/20/15 20.0 4.50 5.20
DMND 150220C00021000 C 02/20/15 21.0 3.60 4.20
DMND 150220C00022000 C 02/20/15 22.0 2.75 3.10
DMND 150220C00023000 C 02/20/15 23.0 1.90 2.20
DMND 150220C00024000 C 02/20/15 24.0 1.20 1.50
DMND 150220C00025000 C 02/20/15 25.0 0.75 0.90
DMND 150220C00026000 C 02/20/15 26.0 0.40 0.60
DMND 150220C00027000 C 02/20/15 27.0 0.20 0.35
DMND 150220C00028000 C 02/20/15 28.0 0.10 0.25
DMND 150220C00029000 C 02/20/15 29.0 0.10 0.25
DMND 150220C00030000 C 02/20/15 30.0 0.10 0.25
DMND 150220C00031000 C 02/20/15 31.0 0.00 0.25
DMND 150220C00032000 C 02/20/15 32.0 0.00 0.25
DMND 150220C00033000 C 02/20/15 33.0 0.00 0.25
DMND 150220C00034000 C 02/20/15 34.0 0.00 0.25
DMND 150220C00035000 C 02/20/15 35.0 0.00 0.25
DMND 150220P00019000 P 02/20/15 19.0 0.00 0.25
DMND 150220P00020000 P 02/20/15 20.0 0.00 0.25
DMND 150220P00021000 P 02/20/15 21.0 0.05 0.25
DMND 150220P00022000 P 02/20/15 22.0 0.15 0.30
DMND 150220P00023000 P 02/20/15 23.0 0.30 0.45
DMND 150220P00024000 P 02/20/15 24.0 0.60 0.75
DMND 150220P00025000 P 02/20/15 25.0 1.05 1.25
DMND 150220P00026000 P 02/20/15 26.0 1.70 1.95
DMND 150220P00027000 P 02/20/15 27.0 2.45 2.75
DMND 150220P00028000 P 02/20/15 28.0 3.30 3.70
DMND 150220P00029000 P 02/20/15 29.0 2.00 4.80
DMND 150220P00030000 P 02/20/15 30.0 3.00 5.60
DMND 150220P00031000 P 02/20/15 31.0 4.10 6.60
DMND 150220P00032000 P 02/20/15 32.0 4.90 7.60
DMND 150220P00033000 P 02/20/15 33.0 6.10 8.60
DMND 150220P00034000 P 02/20/15 34.0 7.00 9.70
DMND 150220P00035000 P 02/20/15 35.0 7.90 10.70
DMND 150320C00015000 C 03/20/15 15.0 9.50 10.30
DMND 150320C00016000 C 03/20/15 16.0 8.40 9.30
DMND 150320C00017000 C 03/20/15 17.0 7.50 8.30
DMND 150320C00018000 C 03/20/15 18.0 6.60 7.30
DMND 150320C00019000 C 03/20/15 19.0 5.60 6.30
DMND 150320C00020000 C 03/20/15 20.0 4.70 5.10
DMND 150320C00021000 C 03/20/15 21.0 3.90 4.30
DMND 150320C00022000 C 03/20/15 22.0 3.10 3.40
DMND 150320C00023000 C 03/20/15 23.0 2.40 2.65
DMND 150320C00024000 C 03/20/15 24.0 1.75 2.00
DMND 150320C00025000 C 03/20/15 25.0 1.25 1.50
DMND 150320C00026000 C 03/20/15 26.0 0.85 1.05
DMND 150320C00027000 C 03/20/15 27.0 0.60 0.75
DMND 150320C00028000 C 03/20/15 28.0 0.35 0.50
DMND 150320C00029000 C 03/20/15 29.0 0.25 0.35
DMND 150320C00030000 C 03/20/15 30.0 0.15 0.25
DMND 150320C00031000 C 03/20/15 31.0 0.10 0.25
DMND 150320C00032000 C 03/20/15 32.0 0.00 0.25
DMND 150320C00033000 C 03/20/15 33.0 0.00 0.25
DMND 150320C00034000 C 03/20/15 34.0 0.00 0.25
DMND 150320C00035000 C 03/20/15 35.0 0.00 0.25
DMND 150320C00036000 C 03/20/15 36.0 0.00 0.25
DMND 150320C00037000 C 03/20/15 37.0 0.00 0.25
DMND 150320C00038000 C 03/20/15 38.0 0.00 0.25
DMND 150320C00039000 C 03/20/15 39.0 0.00 0.25
DMND 150320C00040000 C 03/20/15 40.0 0.00 0.25
DMND 150320C00041000 C 03/20/15 41.0 0.00 0.25
DMND 150320C00042000 C 03/20/15 42.0 0.00 0.25
DMND 150320C00043000 C 03/20/15 43.0 0.00 0.25
DMND 150320C00044000 C 03/20/15 44.0 0.00 0.25
DMND 150320P00015000 P 03/20/15 15.0 0.00 0.25
DMND 150320P00016000 P 03/20/15 16.0 0.00 0.25
DMND 150320P00017000 P 03/20/15 17.0 0.00 0.25
DMND 150320P00018000 P 03/20/15 18.0 0.05 0.25
DMND 150320P00019000 P 03/20/15 19.0 0.10 0.25
DMND 150320P00020000 P 03/20/15 20.0 0.15 0.30
DMND 150320P00021000 P 03/20/15 21.0 0.25 0.45
DMND 150320P00022000 P 03/20/15 22.0 0.55 0.65
DMND 150320P00023000 P 03/20/15 23.0 0.70 0.95
DMND 150320P00024000 P 03/20/15 24.0 1.10 1.30
DMND 150320P00025000 P 03/20/15 25.0 1.55 1.80
DMND 150320P00026000 P 03/20/15 26.0 2.15 2.40
DMND 150320P00027000 P 03/20/15 27.0 2.85 3.10
DMND 150320P00028000 P 03/20/15 28.0 3.60 4.00
DMND 150320P00029000 P 03/20/15 29.0 4.40 4.80
DMND 150320P00030000 P 03/20/15 30.0 5.20 5.70
DMND 150320P00031000 P 03/20/15 31.0 4.10 6.70
DMND 150320P00032000 P 03/20/15 32.0 5.10 7.70
DMND 150320P00033000 P 03/20/15 33.0 5.90 8.70
DMND 150320P00034000 P 03/20/15 34.0 6.90 9.60
DMND 150320P00035000 P 03/20/15 35.0 8.00 10.60
DMND 150320P00036000 P 03/20/15 36.0 9.00 11.70
DMND 150320P00037000 P 03/20/15 37.0 10.20 12.90
DMND 150320P00038000 P 03/20/15 38.0 11.00 14.00
DMND 150320P00039000 P 03/20/15 39.0 11.90 15.10
DMND 150320P00040000 P 03/20/15 40.0 13.00 16.70
DMND 150320P00041000 P 03/20/15 41.0 14.00 17.70
DMND 150320P00042000 P 03/20/15 42.0 14.90 18.10
DMND 150320P00043000 P 03/20/15 43.0 16.10 19.60
DMND 150320P00044000 P 03/20/15 44.0 17.00 19.90
DMND 150619C00015000 C 06/19/15 15.0 9.40 10.40
DMND 150619C00016000 C 06/19/15 16.0 8.50 9.20
DMND 150619C00017000 C 06/19/15 17.0 7.80 8.20
DMND 150619C00018000 C 06/19/15 18.0 6.90 7.30
DMND 150619C00019000 C 06/19/15 19.0 6.00 6.40
DMND 150619C00020000 C 06/19/15 20.0 5.20 5.50
DMND 150619C00021000 C 06/19/15 21.0 4.50 4.80
DMND 150619C00022000 C 06/19/15 22.0 3.80 4.10
DMND 150619C00023000 C 06/19/15 23.0 3.10 3.50
DMND 150619C00024000 C 06/19/15 24.0 2.60 2.85
DMND 150619C00025000 C 06/19/15 25.0 2.10 2.35
DMND 150619C00026000 C 06/19/15 26.0 1.60 1.90
DMND 150619C00027000 C 06/19/15 27.0 1.30 1.55
DMND 150619C00028000 C 06/19/15 28.0 1.00 1.25
DMND 150619C00029000 C 06/19/15 29.0 0.80 1.00
DMND 150619C00030000 C 06/19/15 30.0 0.60 0.80
DMND 150619C00031000 C 06/19/15 31.0 0.45 0.60
DMND 150619C00032000 C 06/19/15 32.0 0.35 0.50
DMND 150619C00033000 C 06/19/15 33.0 0.25 0.40
DMND 150619C00034000 C 06/19/15 34.0 0.15 0.30
DMND 150619C00035000 C 06/19/15 35.0 0.10 0.25
DMND 150619C00036000 C 06/19/15 36.0 0.05 0.25
DMND 150619C00037000 C 06/19/15 37.0 0.05 0.25
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 0.25
DMND 150619C00041000 C 06/19/15 41.0 0.00 0.25
DMND 150619C00042000 C 06/19/15 42.0 0.00 0.25
DMND 150619C00043000 C 06/19/15 43.0 0.00 0.25
DMND 150619C00044000 C 06/19/15 44.0 0.00 0.25
DMND 150619C00045000 C 06/19/15 45.0 0.00 0.25
DMND 150619P00015000 P 06/19/15 15.0 0.05 0.25
DMND 150619P00016000 P 06/19/15 16.0 0.10 0.25
DMND 150619P00017000 P 06/19/15 17.0 0.15 0.30
DMND 150619P00018000 P 06/19/15 18.0 0.25 0.40
DMND 150619P00019000 P 06/19/15 19.0 0.40 0.60
DMND 150619P00020000 P 06/19/15 20.0 0.55 0.80
DMND 150619P00021000 P 06/19/15 21.0 0.75 1.05
DMND 150619P00022000 P 06/19/15 22.0 1.05 1.35
DMND 150619P00023000 P 06/19/15 23.0 1.40 1.70
DMND 150619P00024000 P 06/19/15 24.0 1.80 2.15
DMND 150619P00025000 P 06/19/15 25.0 2.30 2.60
DMND 150619P00026000 P 06/19/15 26.0 2.90 3.20
DMND 150619P00027000 P 06/19/15 27.0 3.50 3.90
DMND 150619P00028000 P 06/19/15 28.0 4.20 4.60
DMND 150619P00029000 P 06/19/15 29.0 5.00 5.30
DMND 150619P00030000 P 06/19/15 30.0 5.80 6.20
DMND 150619P00031000 P 06/19/15 31.0 6.60 7.00
DMND 150619P00032000 P 06/19/15 32.0 7.40 7.90
DMND 150619P00033000 P 06/19/15 33.0 8.30 8.80
DMND 150619P00034000 P 06/19/15 34.0 8.80 9.80
DMND 150619P00035000 P 06/19/15 35.0 9.40 10.70
DMND 150619P00036000 P 06/19/15 36.0 9.00 11.60
DMND 150619P00037000 P 06/19/15 37.0 10.10 13.00
DMND 150619P00038000 P 06/19/15 38.0 10.90 14.10
DMND 150619P00039000 P 06/19/15 39.0 11.90 15.00
DMND 150619P00040000 P 06/19/15 40.0 12.90 15.60
DMND 150619P00041000 P 06/19/15 41.0 13.90 16.90
DMND 150619P00042000 P 06/19/15 42.0 14.90 17.80
DMND 150619P00043000 P 06/19/15 43.0 16.10 19.10
DMND 150619P00044000 P 06/19/15 44.0 17.00 21.20
DMND 150619P00045000 P 06/19/15 45.0 18.00 21.10
DMND 150918C00015000 C 09/18/15 15.0 9.50 10.70
DMND 150918C00016000 C 09/18/15 16.0 8.50 9.70
DMND 150918C00017000 C 09/18/15 17.0 7.80 8.70
DMND 150918C00018000 C 09/18/15 18.0 7.20 7.70
DMND 150918C00019000 C 09/18/15 19.0 6.40 6.70
DMND 150918C00020000 C 09/18/15 20.0 5.50 5.90
DMND 150918C00021000 C 09/18/15 21.0 4.90 5.30
DMND 150918C00022000 C 09/18/15 22.0 4.20 4.50
DMND 150918C00023000 C 09/18/15 23.0 3.50 4.00
DMND 150918C00024000 C 09/18/15 24.0 3.00 3.40
DMND 150918C00025000 C 09/18/15 25.0 2.60 2.85
DMND 150918C00026000 C 09/18/15 26.0 2.10 2.45
DMND 150918C00027000 C 09/18/15 27.0 1.80 2.05
DMND 150918C00028000 C 09/18/15 28.0 1.50 1.75
DMND 150918C00029000 C 09/18/15 29.0 1.15 1.45
DMND 150918C00030000 C 09/18/15 30.0 1.00 1.20
DMND 150918C00031000 C 09/18/15 31.0 0.80 1.00
DMND 150918C00032000 C 09/18/15 32.0 0.65 0.85
DMND 150918C00033000 C 09/18/15 33.0 0.50 0.70
DMND 150918C00034000 C 09/18/15 34.0 0.40 0.60
DMND 150918C00035000 C 09/18/15 35.0 0.30 0.50
DMND 150918C00036000 C 09/18/15 36.0 0.25 0.40
DMND 150918C00037000 C 09/18/15 37.0 0.15 0.35
DMND 150918C00038000 C 09/18/15 38.0 0.10 0.30
DMND 150918C00039000 C 09/18/15 39.0 0.10 0.25
DMND 150918C00040000 C 09/18/15 40.0 0.05 0.25
DMND 150918C00041000 C 09/18/15 41.0 0.00 0.25
DMND 150918P00015000 P 09/18/15 15.0 0.15 0.30
DMND 150918P00016000 P 09/18/15 16.0 0.20 0.40
DMND 150918P00017000 P 09/18/15 17.0 0.30 0.50
DMND 150918P00018000 P 09/18/15 18.0 0.45 0.70
DMND 150918P00019000 P 09/18/15 19.0 0.65 0.90
DMND 150918P00020000 P 09/18/15 20.0 0.85 1.15
DMND 150918P00021000 P 09/18/15 21.0 1.10 1.40
DMND 150918P00022000 P 09/18/15 22.0 1.45 1.75
DMND 150918P00023000 P 09/18/15 23.0 1.85 2.15
DMND 150918P00024000 P 09/18/15 24.0 2.25 2.65
DMND 150918P00025000 P 09/18/15 25.0 2.75 3.10
DMND 150918P00026000 P 09/18/15 26.0 3.30 3.70
DMND 150918P00027000 P 09/18/15 27.0 3.90 4.40
DMND 150918P00028000 P 09/18/15 28.0 4.60 5.00
DMND 150918P00029000 P 09/18/15 29.0 5.30 5.70
DMND 150918P00030000 P 09/18/15 30.0 6.10 6.60
DMND 150918P00031000 P 09/18/15 31.0 6.90 7.40
DMND 150918P00032000 P 09/18/15 32.0 7.70 8.30
DMND 150918P00033000 P 09/18/15 33.0 8.60 9.20
DMND 150918P00034000 P 09/18/15 34.0 9.50 10.00
DMND 150918P00035000 P 09/18/15 35.0 10.40 10.90
DMND 150918P00036000 P 09/18/15 36.0 11.10 11.90
DMND 150918P00037000 P 09/18/15 37.0 10.30 13.00
DMND 150918P00038000 P 09/18/15 38.0 11.10 13.70
DMND 150918P00039000 P 09/18/15 39.0 12.10 14.80
DMND 150918P00040000 P 09/18/15 40.0 13.20 16.40
DMND 150918P00041000 P 09/18/15 41.0 14.00 17.00
DMND 160115C00013000 C 01/15/16 13.0 10.80 14.40
DMND 160115C00015000 C 01/15/16 15.0 9.90 11.30
DMND 160115C00018000 C 01/15/16 18.0 7.50 8.00
DMND 160115C00020000 C 01/15/16 20.0 6.20 6.50
DMND 160115C00022000 C 01/15/16 22.0 4.90 5.30
DMND 160115C00025000 C 01/15/16 25.0 3.30 3.70
DMND 160115C00027000 C 01/15/16 27.0 2.40 2.85
DMND 160115C00030000 C 01/15/16 30.0 1.60 1.95
DMND 160115C00032000 C 01/15/16 32.0 1.15 1.50
DMND 160115C00035000 C 01/15/16 35.0 0.65 1.00
DMND 160115C00040000 C 01/15/16 40.0 0.20 0.50
DMND 160115C00045000 C 01/15/16 45.0 0.05 0.30
DMND 160115C00050000 C 01/15/16 50.0 0.00 0.25
DMND 160115P00013000 P 01/15/16 13.0 0.15 0.40
DMND 160115P00015000 P 01/15/16 15.0 0.35 0.60
DMND 160115P00018000 P 01/15/16 18.0 0.80 1.15
DMND 160115P00020000 P 01/15/16 20.0 1.35 1.70
DMND 160115P00022000 P 01/15/16 22.0 2.05 2.45
DMND 160115P00025000 P 01/15/16 25.0 3.40 3.90
DMND 160115P00027000 P 01/15/16 27.0 4.60 5.00
DMND 160115P00030000 P 01/15/16 30.0 6.70 7.20
DMND 160115P00032000 P 01/15/16 32.0 8.20 8.80
DMND 160115P00035000 P 01/15/16 35.0 10.80 11.30
DMND 160115P00040000 P 01/15/16 40.0 14.70 16.20
DMND 160115P00045000 P 01/15/16 45.0 18.00 22.50
DMND 160115P00050000 P 01/15/16 50.0 22.90 26.80

OPRA data is delayed 15 minutes.