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 (2014-07-25)Premium Content

Dean Foods Company New (DF)
As of Aug 27 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 140920C00008000 C 09/20/14 8.0 7.90 8.40
DF 140920C00009000 C 09/20/14 9.0 6.90 7.40
DF 140920C00010000 C 09/20/14 10.0 6.00 6.40
DF 140920C00011000 C 09/20/14 11.0 5.00 5.40
DF 140920C00012000 C 09/20/14 12.0 4.00 4.40
DF 140920C00013000 C 09/20/14 13.0 3.00 3.40
DF 140920C00014000 C 09/20/14 14.0 2.00 2.40
DF 140920C00015000 C 09/20/14 15.0 1.25 1.35
DF 140920C00016000 C 09/20/14 16.0 0.50 0.60
DF 140920C00017000 C 09/20/14 17.0 0.10 0.20
DF 140920C00018000 C 09/20/14 18.0 0.05 0.10
DF 140920C00019000 C 09/20/14 19.0 0.00 0.05
DF 140920C00020000 C 09/20/14 20.0 0.00 0.05
DF 140920C00021000 C 09/20/14 21.0 0.00 0.05
DF 140920C00022000 C 09/20/14 22.0 0.00 0.05
DF 140920C00023000 C 09/20/14 23.0 0.00 0.05
DF 140920C00024000 C 09/20/14 24.0 0.00 0.05
DF 140920C00025000 C 09/20/14 25.0 0.00 0.05
DF 140920P00008000 P 09/20/14 8.0 0.00 0.05
DF 140920P00009000 P 09/20/14 9.0 0.00 0.05
DF 140920P00010000 P 09/20/14 10.0 0.00 0.05
DF 140920P00011000 P 09/20/14 11.0 0.00 0.05
DF 140920P00012000 P 09/20/14 12.0 0.00 0.05
DF 140920P00013000 P 09/20/14 13.0 0.00 0.05
DF 140920P00014000 P 09/20/14 14.0 0.00 0.05
DF 140920P00015000 P 09/20/14 15.0 0.05 0.15
DF 140920P00016000 P 09/20/14 16.0 0.30 0.35
DF 140920P00017000 P 09/20/14 17.0 0.90 1.00
DF 140920P00018000 P 09/20/14 18.0 1.80 1.90
DF 140920P00019000 P 09/20/14 19.0 2.70 3.10
DF 140920P00020000 P 09/20/14 20.0 3.70 4.00
DF 140920P00021000 P 09/20/14 21.0 4.60 5.00
DF 140920P00022000 P 09/20/14 22.0 5.60 6.10
DF 140920P00023000 P 09/20/14 23.0 6.60 7.10
DF 140920P00024000 P 09/20/14 24.0 7.60 8.10
DF 140920P00025000 P 09/20/14 25.0 8.60 9.10
DF 141018C00008000 C 10/18/14 8.0 7.90 8.40
DF 141018C00009000 C 10/18/14 9.0 6.90 7.40
DF 141018C00010000 C 10/18/14 10.0 5.90 6.40
DF 141018C00011000 C 10/18/14 11.0 5.00 5.40
DF 141018C00012000 C 10/18/14 12.0 4.00 4.40
DF 141018C00013000 C 10/18/14 13.0 3.00 3.40
DF 141018C00014000 C 10/18/14 14.0 2.25 2.40
DF 141018C00015000 C 10/18/14 15.0 1.40 1.55
DF 141018C00016000 C 10/18/14 16.0 0.75 0.80
DF 141018C00017000 C 10/18/14 17.0 0.30 0.45
DF 141018C00018000 C 10/18/14 18.0 0.10 0.15
DF 141018C00019000 C 10/18/14 19.0 0.00 0.10
DF 141018C00020000 C 10/18/14 20.0 0.00 0.05
DF 141018C00021000 C 10/18/14 21.0 0.00 0.05
DF 141018C00022000 C 10/18/14 22.0 0.00 0.05
DF 141018C00023000 C 10/18/14 23.0 0.00 0.05
DF 141018C00024000 C 10/18/14 24.0 0.00 0.05
DF 141018P00008000 P 10/18/14 8.0 0.00 0.05
DF 141018P00009000 P 10/18/14 9.0 0.00 0.05
DF 141018P00010000 P 10/18/14 10.0 0.00 0.05
DF 141018P00011000 P 10/18/14 11.0 0.00 0.05
DF 141018P00012000 P 10/18/14 12.0 0.00 0.05
DF 141018P00013000 P 10/18/14 13.0 0.00 0.10
DF 141018P00014000 P 10/18/14 14.0 0.05 0.15
DF 141018P00015000 P 10/18/14 15.0 0.20 0.30
DF 141018P00016000 P 10/18/14 16.0 0.55 0.60
DF 141018P00017000 P 10/18/14 17.0 1.10 1.20
DF 141018P00018000 P 10/18/14 18.0 1.85 2.00
DF 141018P00019000 P 10/18/14 19.0 2.80 2.90
DF 141018P00020000 P 10/18/14 20.0 3.70 4.10
DF 141018P00021000 P 10/18/14 21.0 4.60 5.10
DF 141018P00022000 P 10/18/14 22.0 5.60 6.10
DF 141018P00023000 P 10/18/14 23.0 6.60 7.10
DF 141018P00024000 P 10/18/14 24.0 7.60 8.10
DF 141220C00008000 C 12/20/14 8.0 7.90 8.40
DF 141220C00009000 C 12/20/14 9.0 6.90 7.40
DF 141220C00010000 C 12/20/14 10.0 6.00 6.50
DF 141220C00011000 C 12/20/14 11.0 5.00 5.50
DF 141220C00012000 C 12/20/14 12.0 4.10 4.50
DF 141220C00013000 C 12/20/14 13.0 3.30 3.50
DF 141220C00014000 C 12/20/14 14.0 2.50 2.70
DF 141220C00015000 C 12/20/14 15.0 1.75 1.95
DF 141220C00016000 C 12/20/14 16.0 1.15 1.35
DF 141220C00017000 C 12/20/14 17.0 0.70 0.90
DF 141220C00018000 C 12/20/14 18.0 0.40 0.60
DF 141220C00019000 C 12/20/14 19.0 0.20 0.40
DF 141220C00020000 C 12/20/14 20.0 0.15 0.25
DF 141220C00021000 C 12/20/14 21.0 0.05 0.15
DF 141220C00022000 C 12/20/14 22.0 0.00 0.10
DF 141220C00023000 C 12/20/14 23.0 0.00 0.10
DF 141220C00024000 C 12/20/14 24.0 0.00 0.10
DF 141220C00025000 C 12/20/14 25.0 0.00 0.05
DF 141220P00008000 P 12/20/14 8.0 0.00 0.05
DF 141220P00009000 P 12/20/14 9.0 0.00 0.05
DF 141220P00010000 P 12/20/14 10.0 0.00 0.10
DF 141220P00011000 P 12/20/14 11.0 0.00 0.10
DF 141220P00012000 P 12/20/14 12.0 0.05 0.15
DF 141220P00013000 P 12/20/14 13.0 0.15 0.30
DF 141220P00014000 P 12/20/14 14.0 0.30 0.45
DF 141220P00015000 P 12/20/14 15.0 0.60 0.75
DF 141220P00016000 P 12/20/14 16.0 1.00 1.15
DF 141220P00017000 P 12/20/14 17.0 1.55 1.70
DF 141220P00018000 P 12/20/14 18.0 2.25 2.45
DF 141220P00019000 P 12/20/14 19.0 3.00 3.20
DF 141220P00020000 P 12/20/14 20.0 3.90 4.10
DF 141220P00021000 P 12/20/14 21.0 4.80 5.10
DF 141220P00022000 P 12/20/14 22.0 5.70 6.10
DF 141220P00023000 P 12/20/14 23.0 6.60 7.10
DF 141220P00024000 P 12/20/14 24.0 7.60 8.10
DF 141220P00025000 P 12/20/14 25.0 8.60 9.10
DF 150117C00005000 C 01/17/15 5.0 10.80 11.60
DF 150117C00008000 C 01/17/15 8.0 7.90 8.40
DF 150117C00009000 C 01/17/15 9.0 7.00 7.40
DF 150117C00010000 C 01/17/15 10.0 6.00 6.50
DF 150117C00011000 C 01/17/15 11.0 5.00 5.40
DF 150117C00012000 C 01/17/15 12.0 4.20 4.40
DF 150117C00013000 C 01/17/15 13.0 3.30 3.60
DF 150117C00014000 C 01/17/15 14.0 2.55 2.75
DF 150117C00015000 C 01/17/15 15.0 1.85 2.05
DF 150117C00016000 C 01/17/15 16.0 1.30 1.40
DF 150117C00017000 C 01/17/15 17.0 0.85 1.00
DF 150117C00018000 C 01/17/15 18.0 0.50 0.70
DF 150117C00019000 C 01/17/15 19.0 0.30 0.50
DF 150117C00020000 C 01/17/15 20.0 0.15 0.30
DF 150117C00021000 C 01/17/15 21.0 0.10 0.20
DF 150117C00022000 C 01/17/15 22.0 0.05 0.15
DF 150117C00024000 C 01/17/15 24.0 0.00 0.10
DF 150117C00025000 C 01/17/15 25.0 0.00 0.05
DF 150117C00026000 C 01/17/15 26.0 0.00 0.05
DF 150117C00027000 C 01/17/15 27.0 0.00 0.05
DF 150117C00028000 C 01/17/15 28.0 0.00 0.05
DF 150117C00029000 C 01/17/15 29.0 0.00 0.05
DF 150117C00030000 C 01/17/15 30.0 0.00 0.05
DF 150117P00005000 P 01/17/15 5.0 0.00 0.05
DF 150117P00008000 P 01/17/15 8.0 0.00 0.05
DF 150117P00009000 P 01/17/15 9.0 0.00 0.10
DF 150117P00010000 P 01/17/15 10.0 0.00 0.10
DF 150117P00011000 P 01/17/15 11.0 0.05 0.15
DF 150117P00012000 P 01/17/15 12.0 0.10 0.25
DF 150117P00013000 P 01/17/15 13.0 0.20 0.35
DF 150117P00014000 P 01/17/15 14.0 0.40 0.60
DF 150117P00015000 P 01/17/15 15.0 0.70 0.90
DF 150117P00016000 P 01/17/15 16.0 1.10 1.25
DF 150117P00017000 P 01/17/15 17.0 1.65 1.80
DF 150117P00018000 P 01/17/15 18.0 2.30 2.50
DF 150117P00019000 P 01/17/15 19.0 3.10 3.30
DF 150117P00020000 P 01/17/15 20.0 4.00 4.20
DF 150117P00021000 P 01/17/15 21.0 4.90 5.10
DF 150117P00022000 P 01/17/15 22.0 5.80 6.00
DF 150117P00024000 P 01/17/15 24.0 7.70 8.20
DF 150117P00025000 P 01/17/15 25.0 8.70 9.20
DF 150117P00026000 P 01/17/15 26.0 9.60 10.30
DF 150117P00027000 P 01/17/15 27.0 10.50 11.30
DF 150117P00028000 P 01/17/15 28.0 11.50 12.30
DF 150117P00029000 P 01/17/15 29.0 12.50 13.30
DF 150117P00030000 P 01/17/15 30.0 13.50 14.30
DF 150320C00009000 C 03/20/15 9.0 7.00 7.50
DF 150320C00010000 C 03/20/15 10.0 5.90 6.60
DF 150320C00011000 C 03/20/15 11.0 5.20 5.50
DF 150320C00012000 C 03/20/15 12.0 4.30 4.60
DF 150320C00013000 C 03/20/15 13.0 3.50 3.80
DF 150320C00014000 C 03/20/15 14.0 2.75 3.00
DF 150320C00015000 C 03/20/15 15.0 2.10 2.35
DF 150320C00016000 C 03/20/15 16.0 1.60 1.75
DF 150320C00017000 C 03/20/15 17.0 1.10 1.35
DF 150320C00018000 C 03/20/15 18.0 0.75 1.00
DF 150320C00019000 C 03/20/15 19.0 0.50 0.75
DF 150320C00020000 C 03/20/15 20.0 0.30 0.55
DF 150320C00021000 C 03/20/15 21.0 0.20 0.40
DF 150320C00022000 C 03/20/15 22.0 0.10 0.30
DF 150320C00023000 C 03/20/15 23.0 0.05 0.20
DF 150320C00024000 C 03/20/15 24.0 0.05 0.15
DF 150320C00025000 C 03/20/15 25.0 0.00 0.10
DF 150320P00009000 P 03/20/15 9.0 0.00 0.10
DF 150320P00010000 P 03/20/15 10.0 0.05 0.20
DF 150320P00011000 P 03/20/15 11.0 0.10 0.25
DF 150320P00012000 P 03/20/15 12.0 0.25 0.40
DF 150320P00013000 P 03/20/15 13.0 0.40 0.60
DF 150320P00014000 P 03/20/15 14.0 0.65 0.85
DF 150320P00015000 P 03/20/15 15.0 1.00 1.20
DF 150320P00016000 P 03/20/15 16.0 1.45 1.65
DF 150320P00017000 P 03/20/15 17.0 2.00 2.25
DF 150320P00018000 P 03/20/15 18.0 2.65 2.90
DF 150320P00019000 P 03/20/15 19.0 3.40 3.60
DF 150320P00020000 P 03/20/15 20.0 4.20 4.40
DF 150320P00021000 P 03/20/15 21.0 5.00 5.30
DF 150320P00022000 P 03/20/15 22.0 6.00 6.20
DF 150320P00023000 P 03/20/15 23.0 6.90 7.10
DF 150320P00024000 P 03/20/15 24.0 7.70 8.40
DF 150320P00025000 P 03/20/15 25.0 8.70 9.30

OPRA data is delayed 15 minutes.