Diamond Foods Inc $31.90

down -0.49


23/4/2014 08:10 PM  |  NASDAQ : DMND  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 31.90
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: -0.49 (-1.51 %)
Prev Close: 32.39
Open: 32.41
Bid: 31.86
Ask: 31.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DMND Trend Analysis - it has outperformed the S&P 500 by 109%
Options:

Call Options: DMND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DMND1417E19 13.10 0.00 11.50 78.0 13.70 49.0 0.0 0
20.00 DMND1417E20 12.20 0.00 10.50 78.0 12.70 48.0 0.0 0
21.00 DMND1417E21 11.10 0.00 9.50 78.0 11.70 48.0 0.0 0
23.00 DMND1417E23 9.30 0.00 7.90 81.0 9.80 52.0 0.0 0
24.00 DMND1417E24 8.30 0.00 6.60 72.0 8.70 98.0 0.0 0
25.00 DMND1417E25 7.20 0.00 6.50 107.0 7.60 118.0 0.0 0
26.00 DMND1417E26 6.30 0.00 5.60 99.0 6.70 126.0 0.0 0
27.00 DMND1417E27 5.30 0.00 4.70 114.0 5.60 416.0 0.0 1
28.00 DMND1417E28 4.30 0.00 3.60 107.0 4.60 118.0 0.0 0
29.00 DMND1417E29 3.50 0.00 2.65 441.0 3.60 514.0 0.0 0
30.00 DMND1417E30 2.48 -0.07 2.10 28.0 2.50 542.0 3.0 4
31.00 DMND1417E31 1.35 -0.40 1.35 134.0 1.65 381.0 2.0 5
32.00 DMND1417E32 1.20 0.05 0.80 81.0 1.00 164.0 2.0 40
33.00 DMND1417E33 0.65 -0.15 0.40 147.0 0.60 203.0 9.0 151
34.00 DMND1417E34 0.50 0.00 0.20 18.0 0.35 364.0 21.0 114
35.00 DMND1417E35 0.25 0.00 0.05 425.0 0.25 470.0 10.0 82
36.00 DMND1417E36 1.00 0.75 0.05 11.0 0.20 463.0 5.0 18
37.00 DMND1417E37 0.25 0.00 0.05 11.0 0.25 517.0 0.0 0
38.00 DMND1417E38 0.05 -0.20 0.05 11.0 0.20 988.0 8.0 24
39.00 DMND1417E39 0.25 0.00 0.05 15.0 0.25 796.0 17.0 17
40.00 DMND1417E40 0.25 0.00 0.05 11.0 0.25 822.0 0.0 0
41.00 DMND1417E41 0.25 0.00 0.05 11.0 0.25 787.0 0.0 0
42.00 DMND1417E42 0.25 0.00 0.05 11.0 0.25 514.0 0.0 0
43.00 DMND1417E43 0.25 0.00 0.00 0.0 0.25 504.0 0.0 0
44.00 DMND1417E44 0.25 0.00 0.00 0.0 0.25 577.0 0.0 0
45.00 DMND1417E45 0.25 0.00 0.00 0.0 0.25 962.0 0.0 0

Put Options: DMND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 DMND1417Q19 0.25 0.00 0.00 0.0 0.25 577.0 0.0 0
20.00 DMND1417Q20 0.25 0.00 0.00 0.0 0.25 577.0 0.0 0
21.00 DMND1417Q21 0.25 0.00 0.00 0.0 0.25 567.0 0.0 0
23.00 DMND1417Q23 0.25 0.00 0.00 0.0 0.25 511.0 0.0 0
24.00 DMND1417Q24 0.25 0.00 0.05 11.0 0.25 482.0 0.0 0
25.00 DMND1417Q25 0.25 0.00 0.05 11.0 0.25 510.0 0.0 0
26.00 DMND1417Q26 0.05 -0.20 0.05 11.0 0.25 510.0 50.0 30
27.00 DMND1417Q27 0.05 -0.20 0.05 717.0 0.25 462.0 20.0 20
28.00 DMND1417Q28 0.05 0.00 0.05 37.0 0.25 463.0 0.0 0
29.00 DMND1417Q29 0.30 0.20 0.05 970.0 0.20 42.0 5.0 28
30.00 DMND1417Q30 0.50 0.35 0.20 470.0 0.40 133.0 5.0 41
31.00 DMND1417Q31 0.45 0.00 0.50 87.0 0.65 94.0 13.0 52
32.00 DMND1417Q32 1.00 0.30 0.95 21.0 1.00 57.0 10.0 78
33.00 DMND1417Q33 1.10 0.00 1.45 347.0 1.70 80.0 7.0 40
34.00 DMND1417Q34 2.00 0.20 1.95 616.0 2.50 49.0 55.0 66
35.00 DMND1417Q35 1.70 -0.75 1.70 617.0 3.40 44.0 7.0 9
36.00 DMND1417Q36 3.40 0.00 2.15 532.0 4.50 120.0 0.0 0
37.00 DMND1417Q37 4.30 0.00 3.20 518.0 5.50 120.0 0.0 0
38.00 DMND1417Q38 5.20 0.00 4.00 517.0 6.60 304.0 0.0 0
39.00 DMND1417Q39 6.20 0.00 5.00 508.0 7.50 247.0 0.0 0
40.00 DMND1417Q40 7.20 0.00 5.90 501.0 8.70 339.0 0.0 0
41.00 DMND1417Q41 8.20 0.00 6.70 426.0 10.40 415.0 0.0 0
42.00 DMND1417Q42 9.10 0.00 7.70 429.0 11.40 353.0 0.0 0
43.00 DMND1417Q43 10.10 0.00 8.70 189.0 12.40 125.0 0.0 0
44.00 DMND1417Q44 10.90 0.00 9.70 199.0 13.20 134.0 0.0 0
45.00 DMND1417Q45 11.90 0.00 10.70 322.0 14.30 232.0 0.0 0
Trading Center