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 (2015-01-23)Premium Content

Dean Foods Company New (DF)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 150417C00008000 C 04/17/15 8.0 8.00 8.10
DF 150417C00009000 C 04/17/15 9.0 7.00 7.10
DF 150417C00010000 C 04/17/15 10.0 6.00 6.10
DF 150417C00011000 C 04/17/15 11.0 5.00 5.10
DF 150417C00012000 C 04/17/15 12.0 4.00 4.10
DF 150417C00013000 C 04/17/15 13.0 3.00 3.10
DF 150417C00014000 C 04/17/15 14.0 2.00 2.15
DF 150417C00015000 C 04/17/15 15.0 1.10 1.25
DF 150417C00016000 C 04/17/15 16.0 0.40 0.50
DF 150417C00017000 C 04/17/15 17.0 0.05 0.15
DF 150417C00018000 C 04/17/15 18.0 0.00 0.05
DF 150417C00019000 C 04/17/15 19.0 0.00 0.05
DF 150417C00020000 C 04/17/15 20.0 0.00 0.05
DF 150417C00021000 C 04/17/15 21.0 0.00 0.05
DF 150417C00022000 C 04/17/15 22.0 0.00 0.05
DF 150417C00023000 C 04/17/15 23.0 0.00 0.05
DF 150417C00024000 C 04/17/15 24.0 0.00 0.05
DF 150417P00008000 P 04/17/15 8.0 0.00 0.05
DF 150417P00009000 P 04/17/15 9.0 0.00 0.05
DF 150417P00010000 P 04/17/15 10.0 0.00 0.05
DF 150417P00011000 P 04/17/15 11.0 0.00 0.05
DF 150417P00012000 P 04/17/15 12.0 0.00 0.05
DF 150417P00013000 P 04/17/15 13.0 0.00 0.05
DF 150417P00014000 P 04/17/15 14.0 0.00 0.10
DF 150417P00015000 P 04/17/15 15.0 0.10 0.20
DF 150417P00016000 P 04/17/15 16.0 0.35 0.45
DF 150417P00017000 P 04/17/15 17.0 1.00 1.15
DF 150417P00018000 P 04/17/15 18.0 1.90 2.05
DF 150417P00019000 P 04/17/15 19.0 2.90 3.00
DF 150417P00020000 P 04/17/15 20.0 3.90 4.00
DF 150417P00021000 P 04/17/15 21.0 4.90 5.00
DF 150417P00022000 P 04/17/15 22.0 5.90 6.00
DF 150417P00023000 P 04/17/15 23.0 6.90 7.00
DF 150417P00024000 P 04/17/15 24.0 7.90 8.00
DF 150515C00007000 C 05/15/15 7.0 8.60 9.20
DF 150515C00008000 C 05/15/15 8.0 7.60 8.20
DF 150515C00009000 C 05/15/15 9.0 6.60 7.20
DF 150515C00010000 C 05/15/15 10.0 5.60 6.20
DF 150515C00011000 C 05/15/15 11.0 4.70 5.20
DF 150515C00012000 C 05/15/15 12.0 3.60 4.20
DF 150515C00013000 C 05/15/15 13.0 2.75 3.30
DF 150515C00014000 C 05/15/15 14.0 1.90 2.35
DF 150515C00015000 C 05/15/15 15.0 1.40 1.60
DF 150515C00016000 C 05/15/15 16.0 0.75 0.95
DF 150515C00017000 C 05/15/15 17.0 0.45 0.55
DF 150515C00018000 C 05/15/15 18.0 0.15 0.25
DF 150515C00019000 C 05/15/15 19.0 0.05 0.25
DF 150515C00020000 C 05/15/15 20.0 0.00 0.20
DF 150515C00021000 C 05/15/15 21.0 0.00 0.15
DF 150515C00022000 C 05/15/15 22.0 0.00 0.15
DF 150515C00023000 C 05/15/15 23.0 0.00 0.15
DF 150515C00024000 C 05/15/15 24.0 0.00 0.15
DF 150515C00025000 C 05/15/15 25.0 0.00 0.15
DF 150515P00007000 P 05/15/15 7.0 0.00 0.15
DF 150515P00008000 P 05/15/15 8.0 0.00 0.15
DF 150515P00009000 P 05/15/15 9.0 0.00 0.15
DF 150515P00010000 P 05/15/15 10.0 0.00 0.15
DF 150515P00011000 P 05/15/15 11.0 0.00 0.15
DF 150515P00012000 P 05/15/15 12.0 0.00 0.20
DF 150515P00013000 P 05/15/15 13.0 0.05 0.15
DF 150515P00014000 P 05/15/15 14.0 0.15 0.35
DF 150515P00015000 P 05/15/15 15.0 0.35 0.55
DF 150515P00016000 P 05/15/15 16.0 0.75 0.90
DF 150515P00017000 P 05/15/15 17.0 1.35 1.55
DF 150515P00018000 P 05/15/15 18.0 2.05 2.60
DF 150515P00019000 P 05/15/15 19.0 2.95 3.50
DF 150515P00020000 P 05/15/15 20.0 3.80 4.50
DF 150515P00021000 P 05/15/15 21.0 4.80 5.50
DF 150515P00022000 P 05/15/15 22.0 5.80 6.50
DF 150515P00023000 P 05/15/15 23.0 6.80 7.50
DF 150515P00024000 P 05/15/15 24.0 7.80 8.50
DF 150515P00025000 P 05/15/15 25.0 8.80 9.50
DF 150619C00006000 C 06/19/15 6.0 10.00 10.10
DF 150619C00007000 C 06/19/15 7.0 9.00 9.10
DF 150619C00008000 C 06/19/15 8.0 8.00 8.10
DF 150619C00009000 C 06/19/15 9.0 7.00 7.10
DF 150619C00010000 C 06/19/15 10.0 6.00 6.20
DF 150619C00011000 C 06/19/15 11.0 5.00 5.20
DF 150619C00012000 C 06/19/15 12.0 4.00 4.20
DF 150619C00013000 C 06/19/15 13.0 3.10 3.30
DF 150619C00014000 C 06/19/15 14.0 2.25 2.45
DF 150619C00015000 C 06/19/15 15.0 1.55 1.70
DF 150619C00016000 C 06/19/15 16.0 0.95 1.10
DF 150619C00017000 C 06/19/15 17.0 0.50 0.70
DF 150619C00018000 C 06/19/15 18.0 0.30 0.45
DF 150619C00019000 C 06/19/15 19.0 0.10 0.25
DF 150619C00020000 C 06/19/15 20.0 0.05 0.15
DF 150619C00021000 C 06/19/15 21.0 0.00 0.10
DF 150619C00022000 C 06/19/15 22.0 0.00 0.10
DF 150619C00023000 C 06/19/15 23.0 0.00 0.05
DF 150619C00024000 C 06/19/15 24.0 0.00 0.05
DF 150619C00025000 C 06/19/15 25.0 0.00 0.05
DF 150619C00026000 C 06/19/15 26.0 0.00 0.05
DF 150619C00027000 C 06/19/15 27.0 0.00 0.05
DF 150619P00006000 P 06/19/15 6.0 0.00 0.05
DF 150619P00007000 P 06/19/15 7.0 0.00 0.05
DF 150619P00008000 P 06/19/15 8.0 0.00 0.05
DF 150619P00009000 P 06/19/15 9.0 0.00 0.05
DF 150619P00010000 P 06/19/15 10.0 0.00 0.10
DF 150619P00011000 P 06/19/15 11.0 0.00 0.10
DF 150619P00012000 P 06/19/15 12.0 0.05 0.20
DF 150619P00013000 P 06/19/15 13.0 0.10 0.30
DF 150619P00014000 P 06/19/15 14.0 0.30 0.45
DF 150619P00015000 P 06/19/15 15.0 0.60 0.70
DF 150619P00016000 P 06/19/15 16.0 1.00 1.15
DF 150619P00017000 P 06/19/15 17.0 1.55 1.75
DF 150619P00018000 P 06/19/15 18.0 2.25 2.50
DF 150619P00019000 P 06/19/15 19.0 3.10 3.30
DF 150619P00020000 P 06/19/15 20.0 4.00 4.20
DF 150619P00021000 P 06/19/15 21.0 5.00 5.20
DF 150619P00022000 P 06/19/15 22.0 6.00 6.10
DF 150619P00023000 P 06/19/15 23.0 6.90 7.10
DF 150619P00024000 P 06/19/15 24.0 7.90 8.10
DF 150619P00025000 P 06/19/15 25.0 8.90 9.10
DF 150619P00026000 P 06/19/15 26.0 9.90 10.10
DF 150619P00027000 P 06/19/15 27.0 10.90 11.10
DF 150918C00009000 C 09/18/15 9.0 7.00 7.20
DF 150918C00010000 C 09/18/15 10.0 6.00 6.20
DF 150918C00011000 C 09/18/15 11.0 5.10 5.30
DF 150918C00012000 C 09/18/15 12.0 4.20 4.40
DF 150918C00013000 C 09/18/15 13.0 3.40 3.60
DF 150918C00014000 C 09/18/15 14.0 2.60 2.80
DF 150918C00015000 C 09/18/15 15.0 1.95 2.15
DF 150918C00016000 C 09/18/15 16.0 1.45 1.60
DF 150918C00017000 C 09/18/15 17.0 1.00 1.15
DF 150918C00018000 C 09/18/15 18.0 0.65 0.85
DF 150918C00019000 C 09/18/15 19.0 0.40 0.60
DF 150918C00020000 C 09/18/15 20.0 0.25 0.45
DF 150918C00021000 C 09/18/15 21.0 0.15 0.35
DF 150918C00022000 C 09/18/15 22.0 0.05 0.25
DF 150918C00023000 C 09/18/15 23.0 0.00 0.20
DF 150918C00024000 C 09/18/15 24.0 0.00 0.15
DF 150918C00025000 C 09/18/15 25.0 0.00 0.15
DF 150918C00026000 C 09/18/15 26.0 0.00 0.10
DF 150918C00027000 C 09/18/15 27.0 0.00 0.10
DF 150918C00028000 C 09/18/15 28.0 0.00 0.10
DF 150918P00009000 P 09/18/15 9.0 0.00 0.15
DF 150918P00010000 P 09/18/15 10.0 0.05 0.20
DF 150918P00011000 P 09/18/15 11.0 0.10 0.30
DF 150918P00012000 P 09/18/15 12.0 0.20 0.45
DF 150918P00013000 P 09/18/15 13.0 0.40 0.60
DF 150918P00014000 P 09/18/15 14.0 0.70 0.85
DF 150918P00015000 P 09/18/15 15.0 1.05 1.25
DF 150918P00016000 P 09/18/15 16.0 1.50 1.70
DF 150918P00017000 P 09/18/15 17.0 2.10 2.30
DF 150918P00018000 P 09/18/15 18.0 2.75 3.00
DF 150918P00019000 P 09/18/15 19.0 3.50 3.70
DF 150918P00020000 P 09/18/15 20.0 4.30 4.60
DF 150918P00021000 P 09/18/15 21.0 5.20 5.40
DF 150918P00022000 P 09/18/15 22.0 6.10 6.30
DF 150918P00023000 P 09/18/15 23.0 7.00 7.30
DF 150918P00024000 P 09/18/15 24.0 8.00 8.20
DF 150918P00025000 P 09/18/15 25.0 9.00 9.20
DF 150918P00026000 P 09/18/15 26.0 10.00 10.20
DF 150918P00027000 P 09/18/15 27.0 11.00 11.20
DF 150918P00028000 P 09/18/15 28.0 12.00 12.20
DF 160115C00005000 C 01/15/16 5.0 10.80 11.20
DF 160115C00008000 C 01/15/16 8.0 7.90 8.20
DF 160115C00010000 C 01/15/16 10.0 5.90 6.50
DF 160115C00013000 C 01/15/16 13.0 3.40 4.10
DF 160115C00015000 C 01/15/16 15.0 2.15 2.80
DF 160115C00017000 C 01/15/16 17.0 1.20 1.85
DF 160115C00020000 C 01/15/16 20.0 0.30 1.00
DF 160115C00022000 C 01/15/16 22.0 0.10 0.70
DF 160115C00025000 C 01/15/16 25.0 0.15 0.45
DF 160115P00005000 P 01/15/16 5.0 0.00 0.10
DF 160115P00008000 P 01/15/16 8.0 0.00 0.30
DF 160115P00010000 P 01/15/16 10.0 0.05 0.50
DF 160115P00013000 P 01/15/16 13.0 0.60 1.10
DF 160115P00015000 P 01/15/16 15.0 1.35 1.60
DF 160115P00017000 P 01/15/16 17.0 2.35 3.00
DF 160115P00020000 P 01/15/16 20.0 4.50 5.30
DF 160115P00022000 P 01/15/16 22.0 6.20 6.90
DF 160115P00025000 P 01/15/16 25.0 9.00 9.60
DF 170120C00003000 C 01/20/17 3.0 12.80 13.30
DF 170120C00005000 C 01/20/17 5.0 10.80 11.30
DF 170120C00008000 C 01/20/17 8.0 7.90 8.60
DF 170120C00010000 C 01/20/17 10.0 6.20 7.00
DF 170120C00013000 C 01/20/17 13.0 4.10 5.00
DF 170120C00015000 C 01/20/17 15.0 3.10 4.00
DF 170120C00017000 C 01/20/17 17.0 2.20 3.10
DF 170120C00020000 C 01/20/17 20.0 1.20 2.30
DF 170120C00022000 C 01/20/17 22.0 0.75 1.90
DF 170120C00025000 C 01/20/17 25.0 0.30 1.40
DF 170120C00027000 C 01/20/17 27.0 0.10 1.15
DF 170120C00030000 C 01/20/17 30.0 0.00 0.90
DF 170120C00035000 C 01/20/17 35.0 0.00 0.60
DF 170120P00003000 P 01/20/17 3.0 0.00 0.15
DF 170120P00005000 P 01/20/17 5.0 0.00 0.30
DF 170120P00008000 P 01/20/17 8.0 0.15 0.60
DF 170120P00010000 P 01/20/17 10.0 0.50 1.20
DF 170120P00013000 P 01/20/17 13.0 1.45 2.20
DF 170120P00015000 P 01/20/17 15.0 2.35 3.10
DF 170120P00017000 P 01/20/17 17.0 3.50 4.30
DF 170120P00020000 P 01/20/17 20.0 5.40 6.40
DF 170120P00022000 P 01/20/17 22.0 6.90 8.00
DF 170120P00025000 P 01/20/17 25.0 9.40 10.50
DF 170120P00027000 P 01/20/17 27.0 11.20 12.30
DF 170120P00030000 P 01/20/17 30.0 14.00 15.00
DF 170120P00035000 P 01/20/17 35.0 18.80 19.80

OPRA data is delayed 15 minutes.