Diamond Foods Inc $27.57

up +0.03


29/8/2014 04:00 PM  |  NASDAQ : DMND  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 27.57
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.03 (0.11 %)
Prev Close: 27.54
Open: 27.61
Bid: 27.57
Ask: 27.61
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 7%
Options:

Call Options: DMND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DMND1420I13 13.10 0.00 14.00 159.0 15.30 173.0 0.0 0
14.00 DMND1420I14 12.10 0.00 11.90 107.0 15.30 60.0 0.0 0
15.00 DMND1420I15 11.10 0.00 11.70 22.0 13.90 22.0 0.0 0
16.00 DMND1420I16 10.10 0.00 10.60 273.0 13.00 248.0 0.0 0
18.00 DMND1420I18 8.10 0.00 8.70 24.0 10.10 103.0 0.0 0
19.00 DMND1420I19 7.10 0.00 6.80 160.0 10.10 274.0 0.0 0
20.00 DMND1420I20 6.10 0.00 5.80 199.0 9.10 274.0 0.0 0
21.00 DMND1420I21 6.60 0.70 5.90 160.0 7.00 258.0 10.0 15
22.00 DMND1420I22 5.60 0.70 5.20 238.0 6.00 236.0 10.0 10
23.00 DMND1420I23 4.70 1.10 3.20 397.0 6.30 409.0 20.0 20
24.00 DMND1420I24 4.10 1.35 3.30 242.0 4.10 264.0 1.0 1
25.00 DMND1420I25 2.85 0.95 1.35 617.0 4.40 650.0 14.0 31
26.00 DMND1420I26 1.71 0.01 1.25 417.0 3.60 414.0 7.0 84
27.00 DMND1420I27 1.05 0.05 0.95 188.0 1.15 101.0 13.0 140
28.00 DMND1420I28 0.50 -0.20 0.45 135.0 0.60 113.0 21.0 951
29.00 DMND1420I29 0.23 0.03 0.20 167.0 0.35 364.0 21.0 269
30.00 DMND1420I30 0.15 0.10 0.05 397.0 0.25 484.0 2.0 204
31.00 DMND1420I31 0.05 -0.10 0.05 1.0 0.25 489.0 1.0 161
32.00 DMND1420I32 0.20 0.00 0.05 10.0 0.15 407.0 5.0 237
33.00 DMND1420I33 0.25 0.10 0.05 11.0 0.20 435.0 1.0 498
34.00 DMND1420I34 0.58 0.43 0.05 10.0 0.15 358.0 104.0 131
35.00 DMND1420I35 0.05 -0.20 0.05 2.0 0.25 584.0 2.0 67
36.00 DMND1420I36 0.05 -0.10 0.05 505.0 0.15 342.0 1.0 34
37.00 DMND1420I37 0.15 0.00 0.05 45.0 0.15 426.0 33.0 57
38.00 DMND1420I38 0.10 -0.05 0.05 48.0 0.15 353.0 39.0 42
39.00 DMND1420I39 0.25 0.10 0.05 11.0 0.15 339.0 10.0 923
40.00 DMND1420I40 0.05 -0.15 0.05 11.0 0.25 422.0 10.0 117
41.00 DMND1420I41 0.45 0.30 0.05 11.0 0.25 587.0 1.0 1
42.00 DMND1420I42 0.15 0.00 0.15 451.0 0.25 578.0 0.0 0
43.00 DMND1420I43 0.75 0.55 0.10 392.0 0.25 938.0 10.0 10
44.00 DMND1420I44 0.15 0.00 0.05 238.0 0.25 547.0 0.0 0
45.00 DMND1420I45 0.25 0.00 0.05 258.0 0.25 564.0 0.0 0
46.00 DMND1420I46 0.15 0.00 0.05 24.0 0.15 274.0 0.0 0
47.00 DMND1420I47 0.15 0.00 0.05 2.0 0.15 166.0 0.0 0
48.00 DMND1420I48 0.15 0.00 0.05 11.0 0.15 161.0 0.0 0
49.00 DMND1420I49 0.15 0.00 0.05 11.0 0.15 159.0 0.0 0
50.00 DMND1420I50 0.20 0.00 0.05 11.0 0.25 318.0 0.0 0

Put Options: DMND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 DMND1420U13 0.15 0.00 0.05 20.0 0.15 283.0 0.0 0
14.00 DMND1420U14 0.15 0.00 0.05 24.0 0.15 263.0 0.0 0
15.00 DMND1420U15 0.15 0.00 0.05 24.0 0.15 250.0 0.0 0
16.00 DMND1420U16 0.15 0.00 0.05 23.0 0.15 449.0 0.0 0
18.00 DMND1420U18 0.20 0.00 0.05 11.0 0.25 437.0 0.0 0
19.00 DMND1420U19 0.05 -0.10 0.05 11.0 0.15 326.0 2.0 2
20.00 DMND1420U20 0.05 -0.10 0.05 2.0 0.25 486.0 2.0 7
21.00 DMND1420U21 0.30 0.15 0.05 1.0 0.15 330.0 1.0 2
22.00 DMND1420U22 0.05 -0.10 0.05 11.0 0.15 453.0 14.0 73
23.00 DMND1420U23 0.20 0.05 0.05 58.0 0.25 668.0 10.0 88
24.00 DMND1420U24 0.12 -0.13 0.05 2.0 0.20 653.0 5.0 57
25.00 DMND1420U25 0.15 0.10 0.05 261.0 0.20 550.0 2.0 576
26.00 DMND1420U26 0.30 0.10 0.15 409.0 0.30 274.0 6.0 138
27.00 DMND1420U27 0.50 0.10 0.40 265.0 0.55 170.0 2.0 319
28.00 DMND1420U28 1.10 0.00 0.90 49.0 1.05 136.0 4.0 79
29.00 DMND1420U29 1.45 0.00 1.55 87.0 1.95 280.0 5.0 82
30.00 DMND1420U30 2.41 0.66 2.00 371.0 2.85 342.0 28.0 192
31.00 DMND1420U31 2.51 0.21 1.90 319.0 4.90 283.0 10.0 30
32.00 DMND1420U32 4.70 0.80 4.20 291.0 4.80 275.0 10.0 238
33.00 DMND1420U33 4.70 -0.20 5.10 317.0 5.80 277.0 10.0 84
34.00 DMND1420U34 4.40 -0.20 6.00 314.0 6.80 237.0 20.0 42
35.00 DMND1420U35 4.80 -1.00 5.10 324.0 9.40 268.0 15.0 20
36.00 DMND1420U36 6.00 -1.80 8.00 263.0 8.90 207.0 3.0 10
37.00 DMND1420U37 4.90 -4.00 8.90 263.0 10.00 207.0 184.0 184
38.00 DMND1420U38 8.50 0.00 8.70 188.0 12.20 69.0 0.0 0
39.00 DMND1420U39 8.20 -1.20 9.70 278.0 13.10 69.0 6.0 6
40.00 DMND1420U40 7.60 -2.90 10.20 270.0 14.20 122.0 14.0 14
41.00 DMND1420U41 7.60 -3.80 11.20 188.0 15.40 132.0 13.0 18
42.00 DMND1420U42 9.60 -2.80 12.20 188.0 16.40 132.0 11.0 21
43.00 DMND1420U43 9.10 -4.20 13.20 188.0 17.40 132.0 13.0 13
44.00 DMND1420U44 14.40 0.00 14.20 188.0 18.40 122.0 0.0 0
45.00 DMND1420U45 15.40 0.00 15.20 188.0 19.40 132.0 0.0 0
46.00 DMND1420U46 16.40 0.00 16.70 268.0 20.10 257.0 0.0 0
47.00 DMND1420U47 17.40 0.00 17.60 15.0 21.20 15.0 0.0 0
48.00 DMND1420U48 18.50 0.00 18.20 188.0 22.10 69.0 0.0 0
49.00 DMND1420U49 19.30 0.00 19.20 188.0 23.10 69.0 0.0 0
50.00 DMND1420U50 20.50 0.00 21.70 423.0 23.00 205.0 0.0 0
Trading Center