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 (2015-07-24)Premium Content

Diamond Foods Inc (DMND)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 150918C00015000 C 09/18/15 15.0 14.00 15.30
DMND 150918C00016000 C 09/18/15 16.0 13.00 14.40
DMND 150918C00017000 C 09/18/15 17.0 12.00 13.30
DMND 150918C00018000 C 09/18/15 18.0 11.00 12.30
DMND 150918C00019000 C 09/18/15 19.0 10.00 11.30
DMND 150918C00020000 C 09/18/15 20.0 8.40 10.10
DMND 150918C00021000 C 09/18/15 21.0 7.50 9.10
DMND 150918C00022000 C 09/18/15 22.0 6.50 8.10
DMND 150918C00023000 C 09/18/15 23.0 6.10 7.10
DMND 150918C00024000 C 09/18/15 24.0 5.10 6.20
DMND 150918C00025000 C 09/18/15 25.0 4.10 5.20
DMND 150918C00026000 C 09/18/15 26.0 2.95 4.20
DMND 150918C00027000 C 09/18/15 27.0 2.60 3.30
DMND 150918C00028000 C 09/18/15 28.0 2.10 2.50
DMND 150918C00029000 C 09/18/15 29.0 1.15 1.75
DMND 150918C00030000 C 09/18/15 30.0 0.90 1.15
DMND 150918C00031000 C 09/18/15 31.0 0.45 0.75
DMND 150918C00032000 C 09/18/15 32.0 0.15 0.40
DMND 150918C00033000 C 09/18/15 33.0 0.00 0.40
DMND 150918C00034000 C 09/18/15 34.0 0.00 0.50
DMND 150918C00035000 C 09/18/15 35.0 0.00 0.30
DMND 150918C00036000 C 09/18/15 36.0 0.00 0.30
DMND 150918C00037000 C 09/18/15 37.0 0.00 0.30
DMND 150918C00038000 C 09/18/15 38.0 0.00 0.30
DMND 150918C00039000 C 09/18/15 39.0 0.00 0.30
DMND 150918C00040000 C 09/18/15 40.0 0.00 0.30
DMND 150918C00041000 C 09/18/15 41.0 0.00 0.30
DMND 150918C00042000 C 09/18/15 42.0 0.00 0.30
DMND 150918C00043000 C 09/18/15 43.0 0.00 0.30
DMND 150918C00044000 C 09/18/15 44.0 0.00 0.30
DMND 150918C00045000 C 09/18/15 45.0 0.00 0.30
DMND 150918P00015000 P 09/18/15 15.0 0.00 0.30
DMND 150918P00016000 P 09/18/15 16.0 0.00 0.30
DMND 150918P00017000 P 09/18/15 17.0 0.00 0.30
DMND 150918P00018000 P 09/18/15 18.0 0.00 0.30
DMND 150918P00019000 P 09/18/15 19.0 0.00 0.30
DMND 150918P00020000 P 09/18/15 20.0 0.00 0.30
DMND 150918P00021000 P 09/18/15 21.0 0.00 0.30
DMND 150918P00022000 P 09/18/15 22.0 0.00 0.35
DMND 150918P00023000 P 09/18/15 23.0 0.00 0.35
DMND 150918P00024000 P 09/18/15 24.0 0.00 0.35
DMND 150918P00025000 P 09/18/15 25.0 0.00 0.50
DMND 150918P00026000 P 09/18/15 26.0 0.10 0.65
DMND 150918P00027000 P 09/18/15 27.0 0.20 0.50
DMND 150918P00028000 P 09/18/15 28.0 0.40 0.65
DMND 150918P00029000 P 09/18/15 29.0 0.70 1.00
DMND 150918P00030000 P 09/18/15 30.0 1.10 1.75
DMND 150918P00031000 P 09/18/15 31.0 1.70 3.00
DMND 150918P00032000 P 09/18/15 32.0 2.40 3.80
DMND 150918P00033000 P 09/18/15 33.0 3.20 4.90
DMND 150918P00034000 P 09/18/15 34.0 4.10 5.60
DMND 150918P00035000 P 09/18/15 35.0 5.00 6.10
DMND 150918P00036000 P 09/18/15 36.0 6.00 7.10
DMND 150918P00037000 P 09/18/15 37.0 7.00 8.10
DMND 150918P00038000 P 09/18/15 38.0 8.00 9.10
DMND 150918P00039000 P 09/18/15 39.0 8.80 10.10
DMND 150918P00040000 P 09/18/15 40.0 9.70 11.10
DMND 150918P00041000 P 09/18/15 41.0 10.70 12.10
DMND 150918P00042000 P 09/18/15 42.0 11.80 13.10
DMND 150918P00043000 P 09/18/15 43.0 12.70 14.10
DMND 150918P00044000 P 09/18/15 44.0 13.70 15.10
DMND 150918P00045000 P 09/18/15 45.0 14.80 16.10
DMND 151016C00022000 C 10/16/15 22.0 7.20 8.20
DMND 151016C00023000 C 10/16/15 23.0 6.30 7.30
DMND 151016C00024000 C 10/16/15 24.0 5.00 6.40
DMND 151016C00025000 C 10/16/15 25.0 4.10 5.50
DMND 151016C00026000 C 10/16/15 26.0 3.60 4.60
DMND 151016C00027000 C 10/16/15 27.0 3.20 3.80
DMND 151016C00028000 C 10/16/15 28.0 2.50 3.00
DMND 151016C00029000 C 10/16/15 29.0 1.95 2.35
DMND 151016C00030000 C 10/16/15 30.0 1.50 1.75
DMND 151016C00031000 C 10/16/15 31.0 1.05 1.35
DMND 151016C00032000 C 10/16/15 32.0 0.75 1.00
DMND 151016C00033000 C 10/16/15 33.0 0.50 0.75
DMND 151016C00034000 C 10/16/15 34.0 0.25 0.60
DMND 151016C00035000 C 10/16/15 35.0 0.00 0.50
DMND 151016C00036000 C 10/16/15 36.0 0.00 0.50
DMND 151016C00037000 C 10/16/15 37.0 0.00 0.50
DMND 151016C00038000 C 10/16/15 38.0 0.00 0.35
DMND 151016C00039000 C 10/16/15 39.0 0.00 0.30
DMND 151016C00040000 C 10/16/15 40.0 0.00 0.30
DMND 151016P00022000 P 10/16/15 22.0 0.00 0.50
DMND 151016P00023000 P 10/16/15 23.0 0.05 0.55
DMND 151016P00024000 P 10/16/15 24.0 0.15 0.65
DMND 151016P00025000 P 10/16/15 25.0 0.30 0.75
DMND 151016P00026000 P 10/16/15 26.0 0.50 0.80
DMND 151016P00027000 P 10/16/15 27.0 0.70 0.90
DMND 151016P00028000 P 10/16/15 28.0 0.95 1.20
DMND 151016P00029000 P 10/16/15 29.0 1.30 1.60
DMND 151016P00030000 P 10/16/15 30.0 1.75 2.10
DMND 151016P00031000 P 10/16/15 31.0 2.30 2.70
DMND 151016P00032000 P 10/16/15 32.0 2.95 3.60
DMND 151016P00033000 P 10/16/15 33.0 3.60 5.10
DMND 151016P00034000 P 10/16/15 34.0 4.40 6.60
DMND 151016P00035000 P 10/16/15 35.0 5.30 6.80
DMND 151016P00036000 P 10/16/15 36.0 6.10 7.30
DMND 151016P00037000 P 10/16/15 37.0 7.10 8.70
DMND 151016P00038000 P 10/16/15 38.0 8.00 9.00
DMND 151016P00039000 P 10/16/15 39.0 8.80 10.10
DMND 151016P00040000 P 10/16/15 40.0 9.40 11.60
DMND 151218C00017000 C 12/18/15 17.0 11.60 13.70
DMND 151218C00018000 C 12/18/15 18.0 11.20 12.50
DMND 151218C00019000 C 12/18/15 19.0 10.30 11.30
DMND 151218C00020000 C 12/18/15 20.0 9.20 10.40
DMND 151218C00021000 C 12/18/15 21.0 8.40 9.40
DMND 151218C00022000 C 12/18/15 22.0 7.10 8.50
DMND 151218C00023000 C 12/18/15 23.0 6.60 7.50
DMND 151218C00024000 C 12/18/15 24.0 5.40 6.70
DMND 151218C00025000 C 12/18/15 25.0 5.00 6.50
DMND 151218C00026000 C 12/18/15 26.0 4.40 5.10
DMND 151218C00027000 C 12/18/15 27.0 3.80 4.40
DMND 151218C00028000 C 12/18/15 28.0 3.10 3.70
DMND 151218C00029000 C 12/18/15 29.0 2.55 3.20
DMND 151218C00030000 C 12/18/15 30.0 2.05 2.60
DMND 151218C00031000 C 12/18/15 31.0 1.65 2.15
DMND 151218C00032000 C 12/18/15 32.0 1.40 1.70
DMND 151218C00033000 C 12/18/15 33.0 1.10 1.40
DMND 151218C00034000 C 12/18/15 34.0 0.85 1.15
DMND 151218C00035000 C 12/18/15 35.0 0.65 0.95
DMND 151218C00036000 C 12/18/15 36.0 0.50 0.85
DMND 151218C00037000 C 12/18/15 37.0 0.15 0.75
DMND 151218C00038000 C 12/18/15 38.0 0.10 0.65
DMND 151218C00039000 C 12/18/15 39.0 0.10 0.55
DMND 151218C00040000 C 12/18/15 40.0 0.00 0.50
DMND 151218C00041000 C 12/18/15 41.0 0.00 0.50
DMND 151218C00042000 C 12/18/15 42.0 0.00 0.50
DMND 151218C00043000 C 12/18/15 43.0 0.00 0.40
DMND 151218C00044000 C 12/18/15 44.0 0.00 0.35
DMND 151218C00045000 C 12/18/15 45.0 0.00 0.35
DMND 151218P00017000 P 12/18/15 17.0 0.00 0.50
DMND 151218P00018000 P 12/18/15 18.0 0.00 0.50
DMND 151218P00019000 P 12/18/15 19.0 0.05 0.50
DMND 151218P00020000 P 12/18/15 20.0 0.05 0.55
DMND 151218P00021000 P 12/18/15 21.0 0.15 0.65
DMND 151218P00022000 P 12/18/15 22.0 0.30 0.75
DMND 151218P00023000 P 12/18/15 23.0 0.35 0.90
DMND 151218P00024000 P 12/18/15 24.0 0.55 1.05
DMND 151218P00025000 P 12/18/15 25.0 0.75 1.05
DMND 151218P00026000 P 12/18/15 26.0 1.00 1.30
DMND 151218P00027000 P 12/18/15 27.0 1.30 1.60
DMND 151218P00028000 P 12/18/15 28.0 1.60 2.00
DMND 151218P00029000 P 12/18/15 29.0 2.00 2.45
DMND 151218P00030000 P 12/18/15 30.0 2.50 3.00
DMND 151218P00031000 P 12/18/15 31.0 3.00 3.60
DMND 151218P00032000 P 12/18/15 32.0 3.60 4.40
DMND 151218P00033000 P 12/18/15 33.0 4.20 5.20
DMND 151218P00034000 P 12/18/15 34.0 5.00 7.40
DMND 151218P00035000 P 12/18/15 35.0 5.70 7.40
DMND 151218P00036000 P 12/18/15 36.0 6.60 8.00
DMND 151218P00037000 P 12/18/15 37.0 7.40 9.00
DMND 151218P00038000 P 12/18/15 38.0 8.30 9.70
DMND 151218P00039000 P 12/18/15 39.0 9.00 10.70
DMND 151218P00040000 P 12/18/15 40.0 9.80 12.10
DMND 151218P00041000 P 12/18/15 41.0 10.10 12.80
DMND 151218P00042000 P 12/18/15 42.0 11.80 13.10
DMND 151218P00043000 P 12/18/15 43.0 13.00 14.10
DMND 151218P00044000 P 12/18/15 44.0 13.90 15.10
DMND 151218P00045000 P 12/18/15 45.0 14.90 16.80
DMND 160115C00013000 C 01/15/16 13.0 16.10 17.40
DMND 160115C00014000 C 01/15/16 14.0 14.20 16.50
DMND 160115C00015000 C 01/15/16 15.0 14.20 15.20
DMND 160115C00016000 C 01/15/16 16.0 12.70 14.80
DMND 160115C00017000 C 01/15/16 17.0 11.70 13.90
DMND 160115C00018000 C 01/15/16 18.0 10.80 13.10
DMND 160115C00019000 C 01/15/16 19.0 9.80 12.10
DMND 160115C00020000 C 01/15/16 20.0 8.90 10.50
DMND 160115C00021000 C 01/15/16 21.0 8.50 9.50
DMND 160115C00022000 C 01/15/16 22.0 7.00 8.60
DMND 160115C00023000 C 01/15/16 23.0 6.30 7.60
DMND 160115C00024000 C 01/15/16 24.0 5.50 6.90
DMND 160115C00025000 C 01/15/16 25.0 5.20 6.00
DMND 160115C00026000 C 01/15/16 26.0 4.40 5.40
DMND 160115C00027000 C 01/15/16 27.0 3.80 5.40
DMND 160115C00028000 C 01/15/16 28.0 3.30 3.90
DMND 160115C00029000 C 01/15/16 29.0 2.75 3.30
DMND 160115C00030000 C 01/15/16 30.0 2.20 2.75
DMND 160115C00031000 C 01/15/16 31.0 1.75 2.35
DMND 160115C00032000 C 01/15/16 32.0 1.40 1.95
DMND 160115C00033000 C 01/15/16 33.0 1.40 1.55
DMND 160115C00034000 C 01/15/16 34.0 0.95 1.30
DMND 160115C00035000 C 01/15/16 35.0 0.75 1.15
DMND 160115C00036000 C 01/15/16 36.0 0.60 0.95
DMND 160115C00037000 C 01/15/16 37.0 0.25 0.85
DMND 160115C00038000 C 01/15/16 38.0 0.30 1.15
DMND 160115C00039000 C 01/15/16 39.0 0.10 0.60
DMND 160115C00040000 C 01/15/16 40.0 0.15 1.20
DMND 160115C00041000 C 01/15/16 41.0 0.00 0.50
DMND 160115C00042000 C 01/15/16 42.0 0.00 0.50
DMND 160115C00043000 C 01/15/16 43.0 0.00 0.50
DMND 160115C00044000 C 01/15/16 44.0 0.00 0.45
DMND 160115C00045000 C 01/15/16 45.0 0.00 0.40
DMND 160115C00046000 C 01/15/16 46.0 0.00 0.45
DMND 160115C00047000 C 01/15/16 47.0 0.00 0.40
DMND 160115C00048000 C 01/15/16 48.0 0.00 0.45
DMND 160115C00050000 C 01/15/16 50.0 0.00 0.40
DMND 160115P00013000 P 01/15/16 13.0 0.00 0.45
DMND 160115P00014000 P 01/15/16 14.0 0.00 0.50
DMND 160115P00015000 P 01/15/16 15.0 0.00 0.45
DMND 160115P00016000 P 01/15/16 16.0 0.00 0.50
DMND 160115P00017000 P 01/15/16 17.0 0.00 0.50
DMND 160115P00018000 P 01/15/16 18.0 0.05 0.50
DMND 160115P00019000 P 01/15/16 19.0 0.05 0.55
DMND 160115P00020000 P 01/15/16 20.0 0.15 0.65
DMND 160115P00021000 P 01/15/16 21.0 0.25 0.75
DMND 160115P00022000 P 01/15/16 22.0 0.35 0.85
DMND 160115P00023000 P 01/15/16 23.0 0.50 1.00
DMND 160115P00024000 P 01/15/16 24.0 0.70 1.20
DMND 160115P00025000 P 01/15/16 25.0 0.90 1.15
DMND 160115P00026000 P 01/15/16 26.0 1.10 1.45
DMND 160115P00027000 P 01/15/16 27.0 1.45 1.75
DMND 160115P00028000 P 01/15/16 28.0 1.80 2.15
DMND 160115P00029000 P 01/15/16 29.0 2.20 2.60
DMND 160115P00030000 P 01/15/16 30.0 2.70 3.20
DMND 160115P00031000 P 01/15/16 31.0 3.20 3.80
DMND 160115P00032000 P 01/15/16 32.0 3.80 4.50
DMND 160115P00033000 P 01/15/16 33.0 4.40 5.70
DMND 160115P00034000 P 01/15/16 34.0 5.10 6.60
DMND 160115P00035000 P 01/15/16 35.0 5.90 7.40
DMND 160115P00036000 P 01/15/16 36.0 6.70 8.50
DMND 160115P00037000 P 01/15/16 37.0 7.50 9.00
DMND 160115P00038000 P 01/15/16 38.0 8.40 10.10
DMND 160115P00039000 P 01/15/16 39.0 9.30 11.00
DMND 160115P00040000 P 01/15/16 40.0 10.00 11.70
DMND 160115P00041000 P 01/15/16 41.0 10.90 12.50
DMND 160115P00042000 P 01/15/16 42.0 11.40 13.80
DMND 160115P00043000 P 01/15/16 43.0 12.80 14.10
DMND 160115P00044000 P 01/15/16 44.0 13.80 15.10
DMND 160115P00045000 P 01/15/16 45.0 14.80 16.10
DMND 160115P00046000 P 01/15/16 46.0 15.80 17.10
DMND 160115P00047000 P 01/15/16 47.0 16.80 18.10
DMND 160115P00048000 P 01/15/16 48.0 17.80 19.10
DMND 160115P00050000 P 01/15/16 50.0 19.80 21.10
DMND 160318C00018000 C 03/18/16 18.0 10.90 12.50
DMND 160318C00019000 C 03/18/16 19.0 10.60 12.10
DMND 160318C00020000 C 03/18/16 20.0 9.70 11.30
DMND 160318C00021000 C 03/18/16 21.0 8.20 10.10
DMND 160318C00022000 C 03/18/16 22.0 7.40 9.60
DMND 160318C00023000 C 03/18/16 23.0 7.00 8.60
DMND 160318C00024000 C 03/18/16 24.0 6.20 8.00
DMND 160318C00025000 C 03/18/16 25.0 5.20 6.40
DMND 160318C00026000 C 03/18/16 26.0 4.90 6.60
DMND 160318C00027000 C 03/18/16 27.0 4.20 5.20
DMND 160318C00028000 C 03/18/16 28.0 3.80 4.70
DMND 160318C00029000 C 03/18/16 29.0 3.20 4.20
DMND 160318C00030000 C 03/18/16 30.0 2.75 3.50
DMND 160318C00031000 C 03/18/16 31.0 2.30 2.95
DMND 160318C00032000 C 03/18/16 32.0 1.90 2.60
DMND 160318C00033000 C 03/18/16 33.0 1.55 2.25
DMND 160318C00034000 C 03/18/16 34.0 1.25 1.95
DMND 160318C00035000 C 03/18/16 35.0 1.15 1.70
DMND 160318C00036000 C 03/18/16 36.0 0.95 1.50
DMND 160318C00037000 C 03/18/16 37.0 0.75 1.35
DMND 160318C00038000 C 03/18/16 38.0 0.60 1.20
DMND 160318C00039000 C 03/18/16 39.0 0.35 2.00
DMND 160318C00040000 C 03/18/16 40.0 0.25 1.80
DMND 160318C00041000 C 03/18/16 41.0 0.20 1.55
DMND 160318C00042000 C 03/18/16 42.0 0.10 0.60
DMND 160318C00043000 C 03/18/16 43.0 0.05 1.15
DMND 160318C00044000 C 03/18/16 44.0 0.00 0.50
DMND 160318C00045000 C 03/18/16 45.0 0.00 0.50
DMND 160318C00046000 C 03/18/16 46.0 0.00 0.50
DMND 160318C00047000 C 03/18/16 47.0 0.00 0.50
DMND 160318C00048000 C 03/18/16 48.0 0.00 0.50
DMND 160318P00018000 P 03/18/16 18.0 0.15 0.70
DMND 160318P00019000 P 03/18/16 19.0 0.20 1.40
DMND 160318P00020000 P 03/18/16 20.0 0.30 0.80
DMND 160318P00021000 P 03/18/16 21.0 0.45 1.65
DMND 160318P00022000 P 03/18/16 22.0 0.60 1.20
DMND 160318P00023000 P 03/18/16 23.0 0.85 1.75
DMND 160318P00024000 P 03/18/16 24.0 0.95 1.45
DMND 160318P00025000 P 03/18/16 25.0 1.20 1.65
DMND 160318P00026000 P 03/18/16 26.0 1.50 2.00
DMND 160318P00027000 P 03/18/16 27.0 1.90 2.35
DMND 160318P00028000 P 03/18/16 28.0 2.30 2.80
DMND 160318P00029000 P 03/18/16 29.0 2.75 3.30
DMND 160318P00030000 P 03/18/16 30.0 3.20 4.00
DMND 160318P00031000 P 03/18/16 31.0 3.70 4.60
DMND 160318P00032000 P 03/18/16 32.0 4.20 5.20
DMND 160318P00033000 P 03/18/16 33.0 5.00 6.00
DMND 160318P00034000 P 03/18/16 34.0 5.70 7.80
DMND 160318P00035000 P 03/18/16 35.0 6.30 7.70
DMND 160318P00036000 P 03/18/16 36.0 6.90 8.50
DMND 160318P00037000 P 03/18/16 37.0 7.90 9.60
DMND 160318P00038000 P 03/18/16 38.0 8.60 10.40
DMND 160318P00039000 P 03/18/16 39.0 9.30 11.40
DMND 160318P00040000 P 03/18/16 40.0 10.20 12.20
DMND 160318P00041000 P 03/18/16 41.0 11.30 13.20
DMND 160318P00042000 P 03/18/16 42.0 12.00 13.80
DMND 160318P00043000 P 03/18/16 43.0 12.30 15.10
DMND 160318P00044000 P 03/18/16 44.0 13.90 15.40
DMND 160318P00045000 P 03/18/16 45.0 14.80 16.80
DMND 160318P00046000 P 03/18/16 46.0 15.80 17.10
DMND 160318P00047000 P 03/18/16 47.0 16.80 18.10
DMND 160318P00048000 P 03/18/16 48.0 17.80 19.10

OPRA data is delayed 15 minutes.