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 (2016-04-22)Premium Content

Dean Foods Company New (DF)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 160715C00009000 C 07/15/16 9.0 8.20 8.40
DF 160715C00010000 C 07/15/16 10.0 7.20 7.40
DF 160715C00011000 C 07/15/16 11.0 6.20 6.40
DF 160715C00012000 C 07/15/16 12.0 5.20 5.40
DF 160715C00013000 C 07/15/16 13.0 4.20 4.40
DF 160715C00014000 C 07/15/16 14.0 3.20 3.40
DF 160715C00015000 C 07/15/16 15.0 2.15 2.40
DF 160715C00016000 C 07/15/16 16.0 1.20 1.50
DF 160715C00017000 C 07/15/16 17.0 0.50 0.65
DF 160715C00018000 C 07/15/16 18.0 0.10 0.20
DF 160715C00019000 C 07/15/16 19.0 0.00 0.10
DF 160715C00020000 C 07/15/16 20.0 0.00 0.10
DF 160715C00021000 C 07/15/16 21.0 0.00 0.10
DF 160715C00022000 C 07/15/16 22.0 0.00 0.10
DF 160715C00023000 C 07/15/16 23.0 0.00 0.10
DF 160715C00024000 C 07/15/16 24.0 0.00 0.10
DF 160715C00025000 C 07/15/16 25.0 0.00 0.05
DF 160715C00026000 C 07/15/16 26.0 0.00 0.05
DF 160715C00027000 C 07/15/16 27.0 0.00 0.05
DF 160715P00009000 P 07/15/16 9.0 0.00 0.05
DF 160715P00010000 P 07/15/16 10.0 0.00 0.05
DF 160715P00011000 P 07/15/16 11.0 0.00 0.05
DF 160715P00012000 P 07/15/16 12.0 0.00 0.10
DF 160715P00013000 P 07/15/16 13.0 0.00 0.10
DF 160715P00014000 P 07/15/16 14.0 0.00 0.05
DF 160715P00015000 P 07/15/16 15.0 0.00 0.15
DF 160715P00016000 P 07/15/16 16.0 0.00 0.20
DF 160715P00017000 P 07/15/16 17.0 0.25 0.40
DF 160715P00018000 P 07/15/16 18.0 0.75 1.00
DF 160715P00019000 P 07/15/16 19.0 1.65 1.90
DF 160715P00020000 P 07/15/16 20.0 2.65 2.85
DF 160715P00021000 P 07/15/16 21.0 3.60 3.80
DF 160715P00022000 P 07/15/16 22.0 4.60 4.80
DF 160715P00023000 P 07/15/16 23.0 5.60 5.80
DF 160715P00024000 P 07/15/16 24.0 6.60 6.80
DF 160715P00025000 P 07/15/16 25.0 7.60 7.80
DF 160715P00026000 P 07/15/16 26.0 8.60 8.80
DF 160715P00027000 P 07/15/16 27.0 9.60 9.80
DF 160819C00009000 C 08/19/16 9.0 8.00 8.90
DF 160819C00010000 C 08/19/16 10.0 7.00 7.90
DF 160819C00011000 C 08/19/16 11.0 5.90 6.90
DF 160819C00012000 C 08/19/16 12.0 4.80 5.90
DF 160819C00013000 C 08/19/16 13.0 3.80 4.90
DF 160819C00014000 C 08/19/16 14.0 2.90 4.00
DF 160819C00015000 C 08/19/16 15.0 2.20 2.80
DF 160819C00016000 C 08/19/16 16.0 1.45 2.00
DF 160819C00017000 C 08/19/16 17.0 0.95 1.35
DF 160819C00018000 C 08/19/16 18.0 0.50 0.75
DF 160819C00019000 C 08/19/16 19.0 0.20 0.45
DF 160819C00020000 C 08/19/16 20.0 0.00 0.30
DF 160819C00021000 C 08/19/16 21.0 0.00 0.25
DF 160819C00022000 C 08/19/16 22.0 0.00 0.20
DF 160819C00023000 C 08/19/16 23.0 0.00 0.25
DF 160819C00024000 C 08/19/16 24.0 0.00 0.30
DF 160819C00025000 C 08/19/16 25.0 0.00 0.30
DF 160819C00026000 C 08/19/16 26.0 0.00 0.30
DF 160819C00027000 C 08/19/16 27.0 0.00 0.30
DF 160819P00009000 P 08/19/16 9.0 0.00 0.25
DF 160819P00010000 P 08/19/16 10.0 0.00 1.70
DF 160819P00011000 P 08/19/16 11.0 0.00 0.30
DF 160819P00012000 P 08/19/16 12.0 0.00 0.30
DF 160819P00013000 P 08/19/16 13.0 0.00 0.25
DF 160819P00014000 P 08/19/16 14.0 0.00 0.30
DF 160819P00015000 P 08/19/16 15.0 0.05 0.35
DF 160819P00016000 P 08/19/16 16.0 0.35 0.55
DF 160819P00017000 P 08/19/16 17.0 0.70 0.85
DF 160819P00018000 P 08/19/16 18.0 1.25 1.50
DF 160819P00019000 P 08/19/16 19.0 1.75 2.35
DF 160819P00020000 P 08/19/16 20.0 2.55 3.20
DF 160819P00021000 P 08/19/16 21.0 3.30 4.40
DF 160819P00022000 P 08/19/16 22.0 4.40 5.10
DF 160819P00023000 P 08/19/16 23.0 5.30 6.30
DF 160819P00024000 P 08/19/16 24.0 6.20 7.30
DF 160819P00025000 P 08/19/16 25.0 7.20 8.30
DF 160819P00026000 P 08/19/16 26.0 8.30 9.10
DF 160819P00027000 P 08/19/16 27.0 9.30 10.10
DF 160916C00009000 C 09/16/16 9.0 8.20 8.40
DF 160916C00010000 C 09/16/16 10.0 7.20 7.40
DF 160916C00011000 C 09/16/16 11.0 6.20 6.40
DF 160916C00012000 C 09/16/16 12.0 5.20 5.40
DF 160916C00013000 C 09/16/16 13.0 4.20 4.50
DF 160916C00014000 C 09/16/16 14.0 3.30 3.60
DF 160916C00015000 C 09/16/16 15.0 2.40 2.70
DF 160916C00016000 C 09/16/16 16.0 1.70 1.95
DF 160916C00017000 C 09/16/16 17.0 1.05 1.30
DF 160916C00018000 C 09/16/16 18.0 0.60 0.85
DF 160916C00019000 C 09/16/16 19.0 0.30 0.50
DF 160916C00020000 C 09/16/16 20.0 0.15 0.35
DF 160916C00021000 C 09/16/16 21.0 0.10 0.25
DF 160916C00022000 C 09/16/16 22.0 0.00 0.20
DF 160916C00023000 C 09/16/16 23.0 0.00 0.15
DF 160916C00024000 C 09/16/16 24.0 0.00 0.15
DF 160916C00025000 C 09/16/16 25.0 0.00 0.10
DF 160916C00026000 C 09/16/16 26.0 0.00 0.10
DF 160916C00027000 C 09/16/16 27.0 0.00 0.10
DF 160916C00028000 C 09/16/16 28.0 0.00 0.10
DF 160916C00029000 C 09/16/16 29.0 0.00 0.10
DF 160916C00030000 C 09/16/16 30.0 0.00 0.10
DF 160916C00031000 C 09/16/16 31.0 0.00 0.10
DF 160916P00009000 P 09/16/16 9.0 0.00 0.10
DF 160916P00010000 P 09/16/16 10.0 0.00 0.10
DF 160916P00011000 P 09/16/16 11.0 0.00 0.15
DF 160916P00012000 P 09/16/16 12.0 0.00 0.20
DF 160916P00013000 P 09/16/16 13.0 0.00 0.25
DF 160916P00014000 P 09/16/16 14.0 0.05 0.30
DF 160916P00015000 P 09/16/16 15.0 0.25 0.45
DF 160916P00016000 P 09/16/16 16.0 0.50 0.70
DF 160916P00017000 P 09/16/16 17.0 0.85 1.00
DF 160916P00018000 P 09/16/16 18.0 1.40 1.55
DF 160916P00019000 P 09/16/16 19.0 2.05 2.30
DF 160916P00020000 P 09/16/16 20.0 2.80 3.20
DF 160916P00021000 P 09/16/16 21.0 3.80 4.10
DF 160916P00022000 P 09/16/16 22.0 4.70 5.00
DF 160916P00023000 P 09/16/16 23.0 5.70 6.00
DF 160916P00024000 P 09/16/16 24.0 6.70 7.00
DF 160916P00025000 P 09/16/16 25.0 7.70 7.90
DF 160916P00026000 P 09/16/16 26.0 8.70 8.90
DF 160916P00027000 P 09/16/16 27.0 9.70 9.90
DF 160916P00028000 P 09/16/16 28.0 10.70 10.90
DF 160916P00029000 P 09/16/16 29.0 11.70 11.90
DF 160916P00030000 P 09/16/16 30.0 12.70 12.90
DF 160916P00031000 P 09/16/16 31.0 13.70 13.90
DF 161216C00008000 C 12/16/16 8.0 9.20 9.40
DF 161216C00009000 C 12/16/16 9.0 8.20 8.40
DF 161216C00010000 C 12/16/16 10.0 7.20 7.40
DF 161216C00011000 C 12/16/16 11.0 6.20 6.50
DF 161216C00012000 C 12/16/16 12.0 5.20 5.50
DF 161216C00013000 C 12/16/16 13.0 4.30 4.60
DF 161216C00014000 C 12/16/16 14.0 3.50 3.80
DF 161216C00015000 C 12/16/16 15.0 2.55 3.00
DF 161216C00016000 C 12/16/16 16.0 2.10 2.35
DF 161216C00017000 C 12/16/16 17.0 1.50 1.75
DF 161216C00018000 C 12/16/16 18.0 1.05 1.30
DF 161216C00019000 C 12/16/16 19.0 0.70 0.95
DF 161216C00020000 C 12/16/16 20.0 0.45 0.70
DF 161216C00021000 C 12/16/16 21.0 0.30 0.50
DF 161216C00022000 C 12/16/16 22.0 0.15 0.35
DF 161216C00023000 C 12/16/16 23.0 0.00 0.30
DF 161216C00024000 C 12/16/16 24.0 0.00 0.25
DF 161216C00025000 C 12/16/16 25.0 0.00 0.20
DF 161216C00026000 C 12/16/16 26.0 0.00 0.20
DF 161216C00027000 C 12/16/16 27.0 0.00 0.15
DF 161216P00008000 P 12/16/16 8.0 0.00 0.15
DF 161216P00009000 P 12/16/16 9.0 0.00 0.20
DF 161216P00010000 P 12/16/16 10.0 0.00 0.20
DF 161216P00011000 P 12/16/16 11.0 0.00 0.25
DF 161216P00012000 P 12/16/16 12.0 0.00 0.35
DF 161216P00013000 P 12/16/16 13.0 0.10 0.45
DF 161216P00014000 P 12/16/16 14.0 0.40 0.60
DF 161216P00015000 P 12/16/16 15.0 0.60 0.80
DF 161216P00016000 P 12/16/16 16.0 0.95 1.15
DF 161216P00017000 P 12/16/16 17.0 1.35 1.55
DF 161216P00018000 P 12/16/16 18.0 1.90 2.15
DF 161216P00019000 P 12/16/16 19.0 2.55 2.75
DF 161216P00020000 P 12/16/16 20.0 3.20 3.60
DF 161216P00021000 P 12/16/16 21.0 4.00 4.40
DF 161216P00022000 P 12/16/16 22.0 4.90 5.30
DF 161216P00023000 P 12/16/16 23.0 5.80 6.20
DF 161216P00024000 P 12/16/16 24.0 6.80 7.10
DF 161216P00025000 P 12/16/16 25.0 7.70 8.10
DF 161216P00026000 P 12/16/16 26.0 8.70 9.10
DF 161216P00027000 P 12/16/16 27.0 9.70 10.10
DF 170120C00003000 C 01/20/17 3.0 14.10 14.40
DF 170120C00005000 C 01/20/17 5.0 12.10 12.40
DF 170120C00008000 C 01/20/17 8.0 9.10 9.50
DF 170120C00009000 C 01/20/17 9.0 8.10 8.60
DF 170120C00010000 C 01/20/17 10.0 7.10 7.70
DF 170120C00011000 C 01/20/17 11.0 6.10 6.80
DF 170120C00012000 C 01/20/17 12.0 5.20 5.80
DF 170120C00013000 C 01/20/17 13.0 4.20 4.90
DF 170120C00014000 C 01/20/17 14.0 3.30 4.20
DF 170120C00015000 C 01/20/17 15.0 2.85 3.30
DF 170120C00016000 C 01/20/17 16.0 2.20 2.45
DF 170120C00017000 C 01/20/17 17.0 1.65 1.90
DF 170120C00018000 C 01/20/17 18.0 1.20 1.45
DF 170120C00019000 C 01/20/17 19.0 0.85 1.05
DF 170120C00020000 C 01/20/17 20.0 0.55 0.80
DF 170120C00021000 C 01/20/17 21.0 0.40 0.55
DF 170120C00022000 C 01/20/17 22.0 0.05 0.55
DF 170120C00023000 C 01/20/17 23.0 0.00 0.50
DF 170120C00024000 C 01/20/17 24.0 0.00 0.50
DF 170120C00025000 C 01/20/17 25.0 0.00 0.40
DF 170120C00026000 C 01/20/17 26.0 0.00 0.40
DF 170120C00027000 C 01/20/17 27.0 0.00 0.35
DF 170120C00028000 C 01/20/17 28.0 0.00 0.30
DF 170120C00029000 C 01/20/17 29.0 0.00 0.30
DF 170120C00030000 C 01/20/17 30.0 0.00 0.30
DF 170120C00035000 C 01/20/17 35.0 0.00 0.25
DF 170120P00003000 P 01/20/17 3.0 0.00 0.15
DF 170120P00005000 P 01/20/17 5.0 0.00 0.20
DF 170120P00008000 P 01/20/17 8.0 0.00 0.35
DF 170120P00009000 P 01/20/17 9.0 0.00 0.35
DF 170120P00010000 P 01/20/17 10.0 0.00 0.40
DF 170120P00011000 P 01/20/17 11.0 0.00 0.45
DF 170120P00012000 P 01/20/17 12.0 0.00 0.50
DF 170120P00013000 P 01/20/17 13.0 0.10 0.60
DF 170120P00014000 P 01/20/17 14.0 0.50 0.75
DF 170120P00015000 P 01/20/17 15.0 0.70 0.90
DF 170120P00016000 P 01/20/17 16.0 1.05 1.30
DF 170120P00017000 P 01/20/17 17.0 1.45 1.70
DF 170120P00018000 P 01/20/17 18.0 2.00 2.20
DF 170120P00019000 P 01/20/17 19.0 2.65 2.95
DF 170120P00020000 P 01/20/17 20.0 3.40 3.60
DF 170120P00021000 P 01/20/17 21.0 3.90 4.70
DF 170120P00022000 P 01/20/17 22.0 4.70 5.50
DF 170120P00023000 P 01/20/17 23.0 5.60 6.40
DF 170120P00024000 P 01/20/17 24.0 6.50 7.30
DF 170120P00025000 P 01/20/17 25.0 7.50 8.20
DF 170120P00026000 P 01/20/17 26.0 8.50 9.20
DF 170120P00027000 P 01/20/17 27.0 9.50 10.20
DF 170120P00028000 P 01/20/17 28.0 10.50 11.10
DF 170120P00029000 P 01/20/17 29.0 11.50 12.10
DF 170120P00030000 P 01/20/17 30.0 12.50 13.10
DF 170120P00035000 P 01/20/17 35.0 17.50 18.00
DF 180119C00003000 C 01/19/18 3.0 14.10 14.50
DF 180119C00005000 C 01/19/18 5.0 12.10 12.50
DF 180119C00008000 C 01/19/18 8.0 9.00 9.70
DF 180119C00010000 C 01/19/18 10.0 7.20 8.00
DF 180119C00013000 C 01/19/18 13.0 4.60 5.70
DF 180119C00015000 C 01/19/18 15.0 3.60 4.40
DF 180119C00017000 C 01/19/18 17.0 2.60 3.40
DF 180119C00020000 C 01/19/18 20.0 1.50 2.15
DF 180119C00022000 C 01/19/18 22.0 1.00 1.75
DF 180119C00025000 C 01/19/18 25.0 0.55 1.20
DF 180119C00027000 C 01/19/18 27.0 0.35 0.95
DF 180119C00030000 C 01/19/18 30.0 0.00 0.75
DF 180119C00032000 C 01/19/18 32.0 0.00 0.65
DF 180119P00003000 P 01/19/18 3.0 0.00 0.25
DF 180119P00005000 P 01/19/18 5.0 0.00 0.40
DF 180119P00008000 P 01/19/18 8.0 0.00 0.65
DF 180119P00010000 P 01/19/18 10.0 0.10 0.95
DF 180119P00013000 P 01/19/18 13.0 0.95 1.60
DF 180119P00015000 P 01/19/18 15.0 1.65 2.40
DF 180119P00017000 P 01/19/18 17.0 2.60 3.30
DF 180119P00020000 P 01/19/18 20.0 4.50 5.30
DF 180119P00022000 P 01/19/18 22.0 6.00 6.70
DF 180119P00025000 P 01/19/18 25.0 7.90 9.40
DF 180119P00027000 P 01/19/18 27.0 9.70 11.10
DF 180119P00030000 P 01/19/18 30.0 12.50 13.90
DF 180119P00032000 P 01/19/18 32.0 14.50 15.80

OPRA data is delayed 15 minutes.