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 (2015-04-24)Premium Content

Diamond Foods Inc (DMND)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 150515C00022000 C 05/15/15 22.0 5.30 6.20
DMND 150515C00023000 C 05/15/15 23.0 4.30 5.20
DMND 150515C00024000 C 05/15/15 24.0 3.30 4.20
DMND 150515C00025000 C 05/15/15 25.0 2.50 3.00
DMND 150515C00026000 C 05/15/15 26.0 1.80 2.05
DMND 150515C00027000 C 05/15/15 27.0 1.10 1.25
DMND 150515C00028000 C 05/15/15 28.0 0.45 0.60
DMND 150515C00029000 C 05/15/15 29.0 0.15 0.30
DMND 150515C00030000 C 05/15/15 30.0 0.05 0.10
DMND 150515C00031000 C 05/15/15 31.0 0.00 0.25
DMND 150515C00032000 C 05/15/15 32.0 0.00 0.25
DMND 150515C00033000 C 05/15/15 33.0 0.00 0.25
DMND 150515C00034000 C 05/15/15 34.0 0.00 0.25
DMND 150515C00035000 C 05/15/15 35.0 0.00 0.25
DMND 150515C00036000 C 05/15/15 36.0 0.00 0.25
DMND 150515C00037000 C 05/15/15 37.0 0.00 0.25
DMND 150515C00038000 C 05/15/15 38.0 0.00 0.25
DMND 150515C00039000 C 05/15/15 39.0 0.00 0.25
DMND 150515C00040000 C 05/15/15 40.0 0.00 0.25
DMND 150515P00022000 P 05/15/15 22.0 0.00 0.25
DMND 150515P00023000 P 05/15/15 23.0 0.00 0.25
DMND 150515P00024000 P 05/15/15 24.0 0.00 0.25
DMND 150515P00025000 P 05/15/15 25.0 0.05 0.20
DMND 150515P00026000 P 05/15/15 26.0 0.10 0.20
DMND 150515P00027000 P 05/15/15 27.0 0.25 0.40
DMND 150515P00028000 P 05/15/15 28.0 0.65 0.80
DMND 150515P00029000 P 05/15/15 29.0 1.30 1.60
DMND 150515P00030000 P 05/15/15 30.0 2.15 2.45
DMND 150515P00031000 P 05/15/15 31.0 2.85 3.60
DMND 150515P00032000 P 05/15/15 32.0 3.80 4.70
DMND 150515P00033000 P 05/15/15 33.0 4.80 5.70
DMND 150515P00034000 P 05/15/15 34.0 5.80 6.70
DMND 150515P00035000 P 05/15/15 35.0 6.80 7.70
DMND 150515P00036000 P 05/15/15 36.0 7.80 8.70
DMND 150515P00037000 P 05/15/15 37.0 8.80 9.70
DMND 150515P00038000 P 05/15/15 38.0 9.80 10.70
DMND 150515P00039000 P 05/15/15 39.0 10.80 11.70
DMND 150515P00040000 P 05/15/15 40.0 11.80 12.70
DMND 150619C00015000 C 06/19/15 15.0 12.30 13.20
DMND 150619C00016000 C 06/19/15 16.0 11.30 12.20
DMND 150619C00017000 C 06/19/15 17.0 10.30 11.10
DMND 150619C00018000 C 06/19/15 18.0 9.20 10.10
DMND 150619C00019000 C 06/19/15 19.0 8.20 9.10
DMND 150619C00020000 C 06/19/15 20.0 7.40 8.10
DMND 150619C00021000 C 06/19/15 21.0 6.40 7.30
DMND 150619C00022000 C 06/19/15 22.0 5.40 6.30
DMND 150619C00023000 C 06/19/15 23.0 4.90 5.20
DMND 150619C00024000 C 06/19/15 24.0 4.00 4.30
DMND 150619C00025000 C 06/19/15 25.0 3.20 3.50
DMND 150619C00026000 C 06/19/15 26.0 2.45 2.70
DMND 150619C00027000 C 06/19/15 27.0 1.85 2.05
DMND 150619C00028000 C 06/19/15 28.0 1.30 1.50
DMND 150619C00029000 C 06/19/15 29.0 0.90 1.05
DMND 150619C00030000 C 06/19/15 30.0 0.60 0.75
DMND 150619C00031000 C 06/19/15 31.0 0.40 0.50
DMND 150619C00032000 C 06/19/15 32.0 0.25 0.35
DMND 150619C00033000 C 06/19/15 33.0 0.10 0.25
DMND 150619C00034000 C 06/19/15 34.0 0.10 0.25
DMND 150619C00035000 C 06/19/15 35.0 0.05 0.25
DMND 150619C00036000 C 06/19/15 36.0 0.00 0.25
DMND 150619C00037000 C 06/19/15 37.0 0.00 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 0.00 0.25
DMND 150619P00016000 P 06/19/15 16.0 0.00 0.25
DMND 150619P00017000 P 06/19/15 17.0 0.00 0.25
DMND 150619P00018000 P 06/19/15 18.0 0.00 0.25
DMND 150619P00019000 P 06/19/15 19.0 0.00 0.25
DMND 150619P00020000 P 06/19/15 20.0 0.05 0.25
DMND 150619P00021000 P 06/19/15 21.0 0.05 0.25
DMND 150619P00022000 P 06/19/15 22.0 0.10 0.25
DMND 150619P00023000 P 06/19/15 23.0 0.20 0.30
DMND 150619P00024000 P 06/19/15 24.0 0.30 0.40
DMND 150619P00025000 P 06/19/15 25.0 0.50 0.60
DMND 150619P00026000 P 06/19/15 26.0 0.75 0.85
DMND 150619P00027000 P 06/19/15 27.0 1.05 1.15
DMND 150619P00028000 P 06/19/15 28.0 1.50 1.65
DMND 150619P00029000 P 06/19/15 29.0 2.10 2.25
DMND 150619P00030000 P 06/19/15 30.0 2.75 2.90
DMND 150619P00031000 P 06/19/15 31.0 3.50 4.00
DMND 150619P00032000 P 06/19/15 32.0 4.40 4.70
DMND 150619P00033000 P 06/19/15 33.0 5.20 5.70
DMND 150619P00034000 P 06/19/15 34.0 5.90 6.90
DMND 150619P00035000 P 06/19/15 35.0 6.80 7.80
DMND 150619P00036000 P 06/19/15 36.0 8.00 8.80
DMND 150619P00037000 P 06/19/15 37.0 9.00 9.80
DMND 150619P00038000 P 06/19/15 38.0 10.00 10.80
DMND 150619P00039000 P 06/19/15 39.0 11.00 11.80
DMND 150619P00040000 P 06/19/15 40.0 12.00 12.70
DMND 150619P00041000 P 06/19/15 41.0 13.00 13.80
DMND 150619P00042000 P 06/19/15 42.0 13.70 14.80
DMND 150619P00043000 P 06/19/15 43.0 14.70 15.80
DMND 150619P00044000 P 06/19/15 44.0 15.70 16.80
DMND 150619P00045000 P 06/19/15 45.0 17.00 17.80
DMND 150918C00015000 C 09/18/15 15.0 12.30 13.20
DMND 150918C00016000 C 09/18/15 16.0 11.30 12.20
DMND 150918C00017000 C 09/18/15 17.0 10.40 11.30
DMND 150918C00018000 C 09/18/15 18.0 9.40 10.30
DMND 150918C00019000 C 09/18/15 19.0 8.50 9.30
DMND 150918C00020000 C 09/18/15 20.0 7.60 8.30
DMND 150918C00021000 C 09/18/15 21.0 6.90 7.30
DMND 150918C00022000 C 09/18/15 22.0 6.00 6.50
DMND 150918C00023000 C 09/18/15 23.0 5.20 5.60
DMND 150918C00024000 C 09/18/15 24.0 4.50 4.80
DMND 150918C00025000 C 09/18/15 25.0 3.80 4.10
DMND 150918C00026000 C 09/18/15 26.0 3.10 3.40
DMND 150918C00027000 C 09/18/15 27.0 2.45 2.80
DMND 150918C00028000 C 09/18/15 28.0 2.00 2.25
DMND 150918C00029000 C 09/18/15 29.0 1.55 1.80
DMND 150918C00030000 C 09/18/15 30.0 1.20 1.45
DMND 150918C00031000 C 09/18/15 31.0 0.90 1.15
DMND 150918C00032000 C 09/18/15 32.0 0.65 0.90
DMND 150918C00033000 C 09/18/15 33.0 0.50 0.75
DMND 150918C00034000 C 09/18/15 34.0 0.35 0.60
DMND 150918C00035000 C 09/18/15 35.0 0.25 0.45
DMND 150918C00036000 C 09/18/15 36.0 0.15 0.35
DMND 150918C00037000 C 09/18/15 37.0 0.10 0.30
DMND 150918C00038000 C 09/18/15 38.0 0.05 0.25
DMND 150918C00039000 C 09/18/15 39.0 0.00 0.25
DMND 150918C00040000 C 09/18/15 40.0 0.00 0.25
DMND 150918C00041000 C 09/18/15 41.0 0.00 0.25
DMND 150918C00042000 C 09/18/15 42.0 0.00 0.25
DMND 150918C00043000 C 09/18/15 43.0 0.00 0.25
DMND 150918C00044000 C 09/18/15 44.0 0.00 0.25
DMND 150918C00045000 C 09/18/15 45.0 0.00 0.25
DMND 150918P00015000 P 09/18/15 15.0 0.00 0.25
DMND 150918P00016000 P 09/18/15 16.0 0.00 0.25
DMND 150918P00017000 P 09/18/15 17.0 0.00 0.25
DMND 150918P00018000 P 09/18/15 18.0 0.05 0.25
DMND 150918P00019000 P 09/18/15 19.0 0.10 0.30
DMND 150918P00020000 P 09/18/15 20.0 0.15 0.35
DMND 150918P00021000 P 09/18/15 21.0 0.25 0.45
DMND 150918P00022000 P 09/18/15 22.0 0.40 0.60
DMND 150918P00023000 P 09/18/15 23.0 0.55 0.75
DMND 150918P00024000 P 09/18/15 24.0 0.75 0.95
DMND 150918P00025000 P 09/18/15 25.0 1.05 1.20
DMND 150918P00026000 P 09/18/15 26.0 1.35 1.60
DMND 150918P00027000 P 09/18/15 27.0 1.75 2.05
DMND 150918P00028000 P 09/18/15 28.0 2.25 2.45
DMND 150918P00029000 P 09/18/15 29.0 2.75 3.10
DMND 150918P00030000 P 09/18/15 30.0 3.40 3.80
DMND 150918P00031000 P 09/18/15 31.0 4.10 4.50
DMND 150918P00032000 P 09/18/15 32.0 4.80 5.20
DMND 150918P00033000 P 09/18/15 33.0 5.60 6.00
DMND 150918P00034000 P 09/18/15 34.0 6.40 6.90
DMND 150918P00035000 P 09/18/15 35.0 7.30 7.70
DMND 150918P00036000 P 09/18/15 36.0 8.20 8.60
DMND 150918P00037000 P 09/18/15 37.0 8.90 9.80
DMND 150918P00038000 P 09/18/15 38.0 9.80 10.80
DMND 150918P00039000 P 09/18/15 39.0 11.00 11.80
DMND 150918P00040000 P 09/18/15 40.0 11.90 12.80
DMND 150918P00041000 P 09/18/15 41.0 13.00 13.70
DMND 150918P00042000 P 09/18/15 42.0 13.80 14.70
DMND 150918P00043000 P 09/18/15 43.0 14.80 15.70
DMND 150918P00044000 P 09/18/15 44.0 15.80 16.80
DMND 150918P00045000 P 09/18/15 45.0 16.80 17.80
DMND 151218C00019000 C 12/18/15 19.0 8.80 9.80
DMND 151218C00020000 C 12/18/15 20.0 8.20 8.60
DMND 151218C00021000 C 12/18/15 21.0 7.30 7.80
DMND 151218C00022000 C 12/18/15 22.0 6.50 7.00
DMND 151218C00023000 C 12/18/15 23.0 5.80 6.30
DMND 151218C00024000 C 12/18/15 24.0 5.00 5.50
DMND 151218C00025000 C 12/18/15 25.0 4.30 4.80
DMND 151218C00026000 C 12/18/15 26.0 3.80 4.20
DMND 151218C00027000 C 12/18/15 27.0 3.20 3.60
DMND 151218C00028000 C 12/18/15 28.0 2.75 3.20
DMND 151218C00029000 C 12/18/15 29.0 2.30 2.65
DMND 151218C00030000 C 12/18/15 30.0 1.95 2.25
DMND 151218C00031000 C 12/18/15 31.0 1.65 1.90
DMND 151218C00032000 C 12/18/15 32.0 1.35 1.65
DMND 151218C00033000 C 12/18/15 33.0 1.10 1.40
DMND 151218C00034000 C 12/18/15 34.0 0.90 1.20
DMND 151218C00035000 C 12/18/15 35.0 0.70 1.00
DMND 151218C00036000 C 12/18/15 36.0 0.55 0.85
DMND 151218C00037000 C 12/18/15 37.0 0.45 0.70
DMND 151218C00038000 C 12/18/15 38.0 0.35 0.60
DMND 151218C00039000 C 12/18/15 39.0 0.25 0.50
DMND 151218C00040000 C 12/18/15 40.0 0.15 0.45
DMND 151218C00041000 C 12/18/15 41.0 0.10 0.35
DMND 151218C00042000 C 12/18/15 42.0 0.05 0.30
DMND 151218C00043000 C 12/18/15 43.0 0.05 0.25
DMND 151218C00044000 C 12/18/15 44.0 0.00 0.25
DMND 151218C00045000 C 12/18/15 45.0 0.00 0.25
DMND 151218P00019000 P 12/18/15 19.0 0.30 0.60
DMND 151218P00020000 P 12/18/15 20.0 0.45 0.70
DMND 151218P00021000 P 12/18/15 21.0 0.60 0.90
DMND 151218P00022000 P 12/18/15 22.0 0.80 1.05
DMND 151218P00023000 P 12/18/15 23.0 1.05 1.30
DMND 151218P00024000 P 12/18/15 24.0 1.35 1.60
DMND 151218P00025000 P 12/18/15 25.0 1.65 1.95
DMND 151218P00026000 P 12/18/15 26.0 2.05 2.35
DMND 151218P00027000 P 12/18/15 27.0 2.50 2.85
DMND 151218P00028000 P 12/18/15 28.0 2.90 3.40
DMND 151218P00029000 P 12/18/15 29.0 3.50 3.90
DMND 151218P00030000 P 12/18/15 30.0 4.10 4.50
DMND 151218P00031000 P 12/18/15 31.0 4.80 5.20
DMND 151218P00032000 P 12/18/15 32.0 5.50 5.90
DMND 151218P00033000 P 12/18/15 33.0 6.10 6.70
DMND 151218P00034000 P 12/18/15 34.0 6.90 7.40
DMND 151218P00035000 P 12/18/15 35.0 7.70 8.20
DMND 151218P00036000 P 12/18/15 36.0 8.70 9.10
DMND 151218P00037000 P 12/18/15 37.0 9.50 10.00
DMND 151218P00038000 P 12/18/15 38.0 10.40 10.80
DMND 151218P00039000 P 12/18/15 39.0 11.30 11.80
DMND 151218P00040000 P 12/18/15 40.0 12.00 13.00
DMND 151218P00041000 P 12/18/15 41.0 12.90 13.90
DMND 151218P00042000 P 12/18/15 42.0 13.90 14.80
DMND 151218P00043000 P 12/18/15 43.0 14.80 15.80
DMND 151218P00044000 P 12/18/15 44.0 15.80 16.80
DMND 151218P00045000 P 12/18/15 45.0 17.00 17.80
DMND 160115C00013000 C 01/15/16 13.0 14.40 15.30
DMND 160115C00015000 C 01/15/16 15.0 12.60 13.40
DMND 160115C00016000 C 01/15/16 16.0 11.50 12.50
DMND 160115C00017000 C 01/15/16 17.0 10.60 11.50
DMND 160115C00018000 C 01/15/16 18.0 9.70 10.60
DMND 160115C00019000 C 01/15/16 19.0 8.90 9.60
DMND 160115C00020000 C 01/15/16 20.0 8.30 8.70
DMND 160115C00021000 C 01/15/16 21.0 7.40 7.90
DMND 160115C00022000 C 01/15/16 22.0 6.60 7.10
DMND 160115C00023000 C 01/15/16 23.0 5.90 6.40
DMND 160115C00024000 C 01/15/16 24.0 5.20 5.60
DMND 160115C00025000 C 01/15/16 25.0 4.50 5.00
DMND 160115C00026000 C 01/15/16 26.0 3.90 4.40
DMND 160115C00027000 C 01/15/16 27.0 3.40 3.80
DMND 160115C00028000 C 01/15/16 28.0 2.90 3.30
DMND 160115C00029000 C 01/15/16 29.0 2.45 2.80
DMND 160115C00030000 C 01/15/16 30.0 2.05 2.40
DMND 160115C00031000 C 01/15/16 31.0 1.70 2.10
DMND 160115C00032000 C 01/15/16 32.0 1.40 1.75
DMND 160115C00033000 C 01/15/16 33.0 1.15 1.50
DMND 160115C00034000 C 01/15/16 34.0 0.95 1.30
DMND 160115C00035000 C 01/15/16 35.0 0.80 1.10
DMND 160115C00036000 C 01/15/16 36.0 0.60 0.95
DMND 160115C00037000 C 01/15/16 37.0 0.50 0.80
DMND 160115C00038000 C 01/15/16 38.0 0.35 0.70
DMND 160115C00039000 C 01/15/16 39.0 0.25 0.60
DMND 160115C00040000 C 01/15/16 40.0 0.20 0.50
DMND 160115C00041000 C 01/15/16 41.0 0.15 0.45
DMND 160115C00042000 C 01/15/16 42.0 0.10 0.35
DMND 160115C00043000 C 01/15/16 43.0 0.05 0.30
DMND 160115C00044000 C 01/15/16 44.0 0.00 0.25
DMND 160115C00045000 C 01/15/16 45.0 0.00 0.25
DMND 160115C00046000 C 01/15/16 46.0 0.00 0.25
DMND 160115C00047000 C 01/15/16 47.0 0.00 0.25
DMND 160115C00050000 C 01/15/16 50.0 0.00 0.25
DMND 160115P00013000 P 01/15/16 13.0 0.00 0.25
DMND 160115P00015000 P 01/15/16 15.0 0.05 0.30
DMND 160115P00016000 P 01/15/16 16.0 0.10 0.35
DMND 160115P00017000 P 01/15/16 17.0 0.20 0.45
DMND 160115P00018000 P 01/15/16 18.0 0.25 0.55
DMND 160115P00019000 P 01/15/16 19.0 0.35 0.65
DMND 160115P00020000 P 01/15/16 20.0 0.50 0.80
DMND 160115P00021000 P 01/15/16 21.0 0.65 0.95
DMND 160115P00022000 P 01/15/16 22.0 0.85 1.15
DMND 160115P00023000 P 01/15/16 23.0 1.10 1.40
DMND 160115P00024000 P 01/15/16 24.0 1.40 1.70
DMND 160115P00025000 P 01/15/16 25.0 1.75 2.05
DMND 160115P00026000 P 01/15/16 26.0 2.15 2.45
DMND 160115P00027000 P 01/15/16 27.0 2.65 2.95
DMND 160115P00028000 P 01/15/16 28.0 3.00 3.50
DMND 160115P00029000 P 01/15/16 29.0 3.70 4.10
DMND 160115P00030000 P 01/15/16 30.0 4.20 4.70
DMND 160115P00031000 P 01/15/16 31.0 4.90 5.30
DMND 160115P00032000 P 01/15/16 32.0 5.60 6.00
DMND 160115P00033000 P 01/15/16 33.0 6.30 6.70
DMND 160115P00034000 P 01/15/16 34.0 7.10 7.50
DMND 160115P00035000 P 01/15/16 35.0 7.80 8.30
DMND 160115P00036000 P 01/15/16 36.0 8.70 9.10
DMND 160115P00037000 P 01/15/16 37.0 9.50 10.10
DMND 160115P00038000 P 01/15/16 38.0 10.50 10.90
DMND 160115P00039000 P 01/15/16 39.0 11.40 11.80
DMND 160115P00040000 P 01/15/16 40.0 12.20 12.70
DMND 160115P00041000 P 01/15/16 41.0 13.00 13.90
DMND 160115P00042000 P 01/15/16 42.0 13.90 14.90
DMND 160115P00043000 P 01/15/16 43.0 14.90 15.80
DMND 160115P00044000 P 01/15/16 44.0 15.80 16.80
DMND 160115P00045000 P 01/15/16 45.0 16.90 17.80
DMND 160115P00046000 P 01/15/16 46.0 17.70 18.80
DMND 160115P00047000 P 01/15/16 47.0 18.90 19.80
DMND 160115P00050000 P 01/15/16 50.0 21.80 22.80

OPRA data is delayed 15 minutes.