$27.03 -0.03 (-0.11%) Diamond Foods Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 27.03
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.11%)
Prev Close: 27.06
Open: 26.97
Bid: 27.02
Ask: 27.03
Options:

Call Options: DMND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DMND1420I13 13.70 0.00 13.30 484.0 14.90 507.0 0.0 0
14.00 DMND1420I14 12.70 0.00 11.10 363.0 14.70 471.0 0.0 0
15.00 DMND1420I15 11.70 0.00 10.20 84.0 14.10 82.0 0.0 0
16.00 DMND1420I16 10.70 0.00 9.10 84.0 12.80 84.0 0.0 0
18.00 DMND1420I18 8.90 0.00 7.40 84.0 10.40 82.0 0.0 0
19.00 DMND1420I19 7.90 0.00 6.70 318.0 9.50 303.0 0.0 0
20.00 DMND1420I20 6.90 0.00 5.80 320.0 8.30 402.0 0.0 0
21.00 DMND1420I21 6.60 0.70 5.70 501.0 6.50 487.0 10.0 15
22.00 DMND1420I22 5.60 0.70 3.80 544.0 6.40 553.0 10.0 10
23.00 DMND1420I23 4.70 0.80 3.70 458.0 4.90 548.0 20.0 20
24.00 DMND1420I24 4.10 1.15 2.10 569.0 4.00 569.0 1.0 1
25.00 DMND1420I25 2.85 0.90 1.85 453.0 2.75 652.0 14.0 31
26.00 DMND1420I26 0.85 -0.20 0.90 534.0 1.75 716.0 4.0 91
27.00 DMND1420I27 0.40 0.00 0.30 207.0 0.45 169.0 12.0 171
28.00 DMND1420I28 0.10 0.00 0.05 155.0 0.15 21.0 29.0 1,064
29.00 DMND1420I29 0.05 0.00 0.05 12.0 0.15 775.0 16.0 339
30.00 DMND1420I30 0.06 0.01 0.05 14.0 0.15 717.0 5.0 189
31.00 DMND1420I31 0.05 -0.10 0.05 1.0 0.15 666.0 1.0 161
32.00 DMND1420I32 0.20 0.05 0.05 10.0 0.15 629.0 5.0 237
33.00 DMND1420I33 0.10 -0.05 0.10 1.0 0.15 722.0 1.0 497
34.00 DMND1420I34 0.58 0.23 0.05 10.0 0.25 753.0 104.0 131
35.00 DMND1420I35 0.05 -0.10 0.05 2.0 0.15 622.0 2.0 67
36.00 DMND1420I36 0.05 -0.20 0.05 505.0 0.15 645.0 1.0 34
37.00 DMND1420I37 0.15 -0.20 0.05 45.0 0.15 573.0 33.0 57
38.00 DMND1420I38 0.10 -0.15 0.05 48.0 0.05 148.0 39.0 42
39.00 DMND1420I39 0.25 -0.10 0.05 11.0 0.15 638.0 10.0 923
40.00 DMND1420I40 0.05 -0.10 0.05 11.0 0.15 496.0 10.0 117
41.00 DMND1420I41 0.45 0.30 0.05 11.0 0.15 499.0 1.0 1
42.00 DMND1420I42 0.15 0.00 0.15 451.0 0.15 452.0 0.0 0
43.00 DMND1420I43 0.75 0.60 0.10 392.0 0.15 594.0 10.0 10
44.00 DMND1420I44 0.25 0.00 0.05 238.0 0.15 524.0 0.0 0
45.00 DMND1420I45 0.25 0.00 0.05 258.0 0.15 531.0 0.0 0
46.00 DMND1420I46 0.35 0.00 0.05 24.0 0.15 407.0 0.0 0
47.00 DMND1420I47 0.35 0.00 0.05 2.0 0.15 328.0 0.0 0
48.00 DMND1420I48 0.35 0.00 0.05 11.0 0.15 328.0 0.0 0
49.00 DMND1420I49 0.25 0.00 0.05 11.0 0.15 328.0 0.0 0
50.00 DMND1420I50 0.15 0.00 0.05 11.0 0.15 388.0 0.0 0

Put Options: DMND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DMND1420U13 0.25 0.00 0.05 20.0 0.15 368.0 0.0 0
14.00 DMND1420U14 0.25 0.00 0.05 24.0 0.15 192.0 0.0 0
15.00 DMND1420U15 0.25 0.00 0.05 24.0 0.15 202.0 0.0 0
16.00 DMND1420U16 0.25 0.00 0.05 23.0 0.20 424.0 0.0 0
18.00 DMND1420U18 0.15 0.00 0.05 11.0 0.15 461.0 0.0 0
19.00 DMND1420U19 0.05 -0.20 0.05 11.0 0.20 458.0 2.0 2
20.00 DMND1420U20 0.05 -0.20 0.05 2.0 0.15 593.0 2.0 7
21.00 DMND1420U21 0.30 0.15 0.05 1.0 0.15 659.0 1.0 2
22.00 DMND1420U22 0.05 -0.20 0.05 11.0 0.25 649.0 14.0 73
23.00 DMND1420U23 0.20 0.05 0.05 58.0 0.15 704.0 10.0 88
24.00 DMND1420U24 0.07 -0.38 0.05 465.0 0.15 768.0 1.0 57
25.00 DMND1420U25 0.05 -0.15 0.05 8.0 0.15 752.0 11.0 574
26.00 DMND1420U26 0.05 0.00 0.05 24.0 0.20 1195.0 17.0 157
27.00 DMND1420U27 0.25 0.00 0.20 226.0 0.35 117.0 72.0 370
28.00 DMND1420U28 0.96 0.16 0.75 325.0 1.25 386.0 3.0 126
29.00 DMND1420U29 1.67 0.42 1.25 446.0 2.20 317.0 2.0 79
30.00 DMND1420U30 2.85 0.04 2.25 438.0 3.30 398.0 17.0 182
31.00 DMND1420U31 4.50 1.40 2.50 418.0 4.30 275.0 10.0 13
32.00 DMND1420U32 5.10 1.00 4.80 70.0 5.40 279.0 9.0 226
33.00 DMND1420U33 5.90 0.00 4.50 373.0 6.30 265.0 1.0 46
34.00 DMND1420U34 4.40 -1.60 5.60 373.0 7.30 245.0 20.0 42
35.00 DMND1420U35 4.80 -2.20 7.10 280.0 8.50 244.0 15.0 20
36.00 DMND1420U36 6.00 -1.50 7.40 352.0 9.90 352.0 3.0 10
37.00 DMND1420U37 4.90 -4.00 7.80 11.0 11.60 84.0 184.0 184
38.00 DMND1420U38 8.50 0.00 8.50 41.0 12.60 84.0 0.0 0
39.00 DMND1420U39 8.20 -1.30 9.50 31.0 12.70 76.0 6.0 6
40.00 DMND1420U40 7.60 -2.90 11.20 25.0 13.70 9.0 14.0 14
41.00 DMND1420U41 7.60 -3.90 12.10 82.0 14.90 254.0 13.0 18
42.00 DMND1420U42 9.60 -3.00 13.20 42.0 16.10 42.0 11.0 21
43.00 DMND1420U43 9.10 -4.60 14.30 30.0 17.10 254.0 13.0 13
44.00 DMND1420U44 14.60 0.00 14.90 225.0 18.40 346.0 0.0 0
45.00 DMND1420U45 15.60 0.00 16.10 225.0 19.60 346.0 0.0 0
46.00 DMND1420U46 16.60 0.00 16.70 79.0 20.70 84.0 0.0 0
47.00 DMND1420U47 17.60 0.00 17.80 199.0 21.50 346.0 0.0 0
48.00 DMND1420U48 18.60 0.00 18.80 30.0 22.60 254.0 0.0 0
49.00 DMND1420U49 20.30 0.00 19.80 30.0 23.60 254.0 0.0 0
50.00 DMND1420U50 21.50 0.00 21.70 504.0 23.90 535.0 0.0 0