Diamond Foods Inc $28.28

down 0.00


28/7/2014 04:00 PM  |  NASDAQ : DMND  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 28.28
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 28.28
Open: 28.34
Bid: 26.79
Ask: 29.15
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 16%
Options:

Call Options: DMND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 DMND1416H18 10.00 0.00 10.00 366.0 10.80 364.0 0.0 0
19.00 DMND1416H19 9.00 0.00 9.00 97.0 9.80 146.0 0.0 0
20.00 DMND1416H20 8.00 0.00 8.00 108.0 8.80 157.0 0.0 0
21.00 DMND1416H21 7.00 0.00 7.00 180.0 7.80 252.0 0.0 0
22.00 DMND1416H22 6.00 0.00 6.00 180.0 6.90 268.0 0.0 0
23.00 DMND1416H23 5.00 0.00 5.00 349.0 5.80 362.0 0.0 0
24.00 DMND1416H24 4.00 0.00 4.00 316.0 4.80 296.0 5.0 5
25.00 DMND1416H25 3.00 0.00 3.00 464.0 3.80 518.0 0.0 0
26.00 DMND1416H26 2.15 0.00 2.15 602.0 2.90 706.0 0.0 0
27.00 DMND1416H27 1.40 0.00 1.40 539.0 2.00 777.0 1.0 21
28.00 DMND1416H28 1.00 0.00 0.85 420.0 1.00 200.0 10.0 317
29.00 DMND1416H29 0.50 0.00 0.40 109.0 0.60 463.0 60.0 270
30.00 DMND1416H30 0.30 0.15 0.15 236.0 0.30 315.0 9.0 156
31.00 DMND1416H31 0.10 0.00 0.05 128.0 0.15 227.0 3.0 168
32.00 DMND1416H32 0.15 0.05 0.05 15.0 0.10 199.0 5.0 27
33.00 DMND1416H33 0.15 0.05 0.05 585.0 0.10 403.0 12.0 12
34.00 DMND1416H34 0.30 0.15 0.05 20.0 0.15 518.0 17.0 17
35.00 DMND1416H35 0.10 0.00 0.05 1.0 0.10 318.0 0.0 0
36.00 DMND1416H36 0.10 0.00 0.05 1.0 0.10 196.0 0.0 0
37.00 DMND1416H37 0.10 0.00 0.00 0.0 0.10 194.0 0.0 0
38.00 DMND1416H38 0.10 0.00 0.00 0.0 0.10 194.0 0.0 0
39.00 DMND1416H39 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
40.00 DMND1416H40 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
41.00 DMND1416H41 0.10 0.00 0.00 0.0 0.10 198.0 0.0 0
42.00 DMND1416H42 0.10 0.00 0.00 0.0 0.10 211.0 0.0 0

Put Options: DMND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 DMND1416T18 0.10 0.00 0.00 0.0 0.10 517.0 0.0 0
19.00 DMND1416T19 0.15 0.00 0.00 0.0 0.15 622.0 0.0 0
20.00 DMND1416T20 0.10 0.00 0.00 0.0 0.10 506.0 0.0 0
21.00 DMND1416T21 0.06 -0.19 0.05 11.0 0.25 597.0 3.0 3
22.00 DMND1416T22 0.10 -0.05 0.05 782.0 0.15 676.0 8.0 8
23.00 DMND1416T23 0.15 0.00 0.05 10.0 0.15 602.0 0.0 0
24.00 DMND1416T24 0.15 0.00 0.05 10.0 0.15 759.0 0.0 0
25.00 DMND1416T25 0.13 -0.07 0.05 187.0 0.20 785.0 3.0 13
26.00 DMND1416T26 0.30 0.20 0.10 260.0 0.25 602.0 39.0 46
27.00 DMND1416T27 0.39 0.14 0.25 120.0 0.40 369.0 38.0 31
28.00 DMND1416T28 0.50 0.00 0.55 93.0 0.65 91.0 5.0 579
29.00 DMND1416T29 1.78 0.73 1.05 217.0 1.25 177.0 1.0 1
30.00 DMND1416T30 2.20 0.65 1.55 707.0 2.10 230.0 70.0 73
31.00 DMND1416T31 3.11 0.81 2.30 671.0 3.10 456.0 20.0 20
32.00 DMND1416T32 4.22 1.02 3.20 627.0 4.10 471.0 12.0 12
33.00 DMND1416T33 4.20 0.00 4.20 559.0 5.20 352.0 1.0 1
34.00 DMND1416T34 5.10 0.00 5.10 412.0 6.10 270.0 0.0 0
35.00 DMND1416T35 6.10 0.00 6.10 388.0 7.10 259.0 0.0 0
36.00 DMND1416T36 7.00 0.00 7.00 313.0 8.10 156.0 0.0 0
37.00 DMND1416T37 7.60 0.00 7.60 401.0 9.10 259.0 0.0 0
38.00 DMND1416T38 9.00 0.00 9.00 156.0 10.10 156.0 0.0 0
39.00 DMND1416T39 9.80 0.00 9.80 313.0 11.20 171.0 0.0 0
40.00 DMND1416T40 11.00 0.00 11.00 156.0 12.20 198.0 0.0 0
41.00 DMND1416T41 11.90 0.00 11.90 156.0 13.20 198.0 0.0 0
42.00 DMND1416T42 13.20 0.00 13.20 401.0 14.20 264.0 0.0 0
Trading Center