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 (2017-04-21)Premium Content

Dean Foods Company New (DF)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 170519C00011000 C 05/19/17 11.0 8.30 9.00
DF 170519C00012000 C 05/19/17 12.0 7.30 8.00
DF 170519C00013000 C 05/19/17 13.0 6.30 7.00
DF 170519C00014000 C 05/19/17 14.0 5.30 6.00
DF 170519C00015000 C 05/19/17 15.0 4.30 5.00
DF 170519C00016000 C 05/19/17 16.0 3.30 4.00
DF 170519C00017000 C 05/19/17 17.0 2.40 3.00
DF 170519C00018000 C 05/19/17 18.0 1.70 2.05
DF 170519C00019000 C 05/19/17 19.0 1.00 1.20
DF 170519C00020000 C 05/19/17 20.0 0.45 0.60
DF 170519C00021000 C 05/19/17 21.0 0.15 0.30
DF 170519C00022000 C 05/19/17 22.0 0.05 0.20
DF 170519C00023000 C 05/19/17 23.0 0.00 0.25
DF 170519C00024000 C 05/19/17 24.0 0.00 0.10
DF 170519C00025000 C 05/19/17 25.0 0.00 0.10
DF 170519C00026000 C 05/19/17 26.0 0.00 0.20
DF 170519C00027000 C 05/19/17 27.0 0.00 0.15
DF 170519P00011000 P 05/19/17 11.0 0.00 0.20
DF 170519P00012000 P 05/19/17 12.0 0.00 0.15
DF 170519P00013000 P 05/19/17 13.0 0.00 0.10
DF 170519P00014000 P 05/19/17 14.0 0.00 0.15
DF 170519P00015000 P 05/19/17 15.0 0.00 0.10
DF 170519P00016000 P 05/19/17 16.0 0.00 0.15
DF 170519P00017000 P 05/19/17 17.0 0.00 0.20
DF 170519P00018000 P 05/19/17 18.0 0.10 0.25
DF 170519P00019000 P 05/19/17 19.0 0.30 0.50
DF 170519P00020000 P 05/19/17 20.0 0.75 0.90
DF 170519P00021000 P 05/19/17 21.0 1.35 1.80
DF 170519P00022000 P 05/19/17 22.0 2.20 2.80
DF 170519P00023000 P 05/19/17 23.0 3.10 3.80
DF 170519P00024000 P 05/19/17 24.0 4.10 4.80
DF 170519P00025000 P 05/19/17 25.0 5.10 5.80
DF 170519P00026000 P 05/19/17 26.0 6.10 6.80
DF 170519P00027000 P 05/19/17 27.0 7.10 7.80
DF 170616C00008000 C 06/16/17 8.0 11.50 11.90
DF 170616C00009000 C 06/16/17 9.0 10.50 11.00
DF 170616C00010000 C 06/16/17 10.0 9.50 10.00
DF 170616C00011000 C 06/16/17 11.0 8.50 9.00
DF 170616C00012000 C 06/16/17 12.0 7.50 7.90
DF 170616C00013000 C 06/16/17 13.0 6.50 6.90
DF 170616C00014000 C 06/16/17 14.0 5.50 6.10
DF 170616C00015000 C 06/16/17 15.0 4.50 5.00
DF 170616C00016000 C 06/16/17 16.0 3.40 4.00
DF 170616C00017000 C 06/16/17 17.0 2.50 2.95
DF 170616C00018000 C 06/16/17 18.0 1.85 2.05
DF 170616C00019000 C 06/16/17 19.0 1.15 1.30
DF 170616C00020000 C 06/16/17 20.0 0.60 0.70
DF 170616C00021000 C 06/16/17 21.0 0.25 0.40
DF 170616C00022000 C 06/16/17 22.0 0.05 0.25
DF 170616C00023000 C 06/16/17 23.0 0.00 0.25
DF 170616C00024000 C 06/16/17 24.0 0.00 0.20
DF 170616C00025000 C 06/16/17 25.0 0.00 0.10
DF 170616C00026000 C 06/16/17 26.0 0.00 0.15
DF 170616C00027000 C 06/16/17 27.0 0.00 0.10
DF 170616C00028000 C 06/16/17 28.0 0.00 0.15
DF 170616P00008000 P 06/16/17 8.0 0.00 0.05
DF 170616P00009000 P 06/16/17 9.0 0.00 0.15
DF 170616P00010000 P 06/16/17 10.0 0.00 0.20
DF 170616P00011000 P 06/16/17 11.0 0.00 0.15
DF 170616P00012000 P 06/16/17 12.0 0.00 0.05
DF 170616P00013000 P 06/16/17 13.0 0.00 0.10
DF 170616P00014000 P 06/16/17 14.0 0.00 0.20
DF 170616P00015000 P 06/16/17 15.0 0.00 0.05
DF 170616P00016000 P 06/16/17 16.0 0.00 0.20
DF 170616P00017000 P 06/16/17 17.0 0.10 0.25
DF 170616P00018000 P 06/16/17 18.0 0.20 0.40
DF 170616P00019000 P 06/16/17 19.0 0.45 0.65
DF 170616P00020000 P 06/16/17 20.0 0.90 1.10
DF 170616P00021000 P 06/16/17 21.0 1.55 1.75
DF 170616P00022000 P 06/16/17 22.0 2.35 2.75
DF 170616P00023000 P 06/16/17 23.0 3.20 3.80
DF 170616P00024000 P 06/16/17 24.0 4.00 4.70
DF 170616P00025000 P 06/16/17 25.0 5.20 5.60
DF 170616P00026000 P 06/16/17 26.0 6.20 6.60
DF 170616P00027000 P 06/16/17 27.0 7.00 7.60
DF 170616P00028000 P 06/16/17 28.0 8.20 8.60
DF 170915C00011000 C 09/15/17 11.0 8.40 9.00
DF 170915C00012000 C 09/15/17 12.0 7.40 8.00
DF 170915C00013000 C 09/15/17 13.0 6.40 7.00
DF 170915C00014000 C 09/15/17 14.0 5.30 6.10
DF 170915C00015000 C 09/15/17 15.0 4.30 5.40
DF 170915C00016000 C 09/15/17 16.0 3.50 4.30
DF 170915C00017000 C 09/15/17 17.0 3.00 3.30
DF 170915C00018000 C 09/15/17 18.0 2.25 2.50
DF 170915C00019000 C 09/15/17 19.0 1.60 1.80
DF 170915C00020000 C 09/15/17 20.0 1.05 1.30
DF 170915C00021000 C 09/15/17 21.0 0.70 0.85
DF 170915C00022000 C 09/15/17 22.0 0.35 0.60
DF 170915C00023000 C 09/15/17 23.0 0.20 0.40
DF 170915C00024000 C 09/15/17 24.0 0.10 0.30
DF 170915C00025000 C 09/15/17 25.0 0.05 0.15
DF 170915C00026000 C 09/15/17 26.0 0.00 0.35
DF 170915C00027000 C 09/15/17 27.0 0.00 0.20
DF 170915C00028000 C 09/15/17 28.0 0.00 0.25
DF 170915C00029000 C 09/15/17 29.0 0.00 0.25
DF 170915P00011000 P 09/15/17 11.0 0.00 0.30
DF 170915P00012000 P 09/15/17 12.0 0.00 0.20
DF 170915P00013000 P 09/15/17 13.0 0.00 0.30
DF 170915P00014000 P 09/15/17 14.0 0.00 0.30
DF 170915P00015000 P 09/15/17 15.0 0.05 0.40
DF 170915P00016000 P 09/15/17 16.0 0.20 0.40
DF 170915P00017000 P 09/15/17 17.0 0.35 0.60
DF 170915P00018000 P 09/15/17 18.0 0.60 0.80
DF 170915P00019000 P 09/15/17 19.0 0.95 1.20
DF 170915P00020000 P 09/15/17 20.0 1.45 1.70
DF 170915P00021000 P 09/15/17 21.0 2.00 2.30
DF 170915P00022000 P 09/15/17 22.0 2.75 3.00
DF 170915P00023000 P 09/15/17 23.0 3.40 3.80
DF 170915P00024000 P 09/15/17 24.0 4.30 4.90
DF 170915P00025000 P 09/15/17 25.0 4.90 5.90
DF 170915P00026000 P 09/15/17 26.0 6.20 6.90
DF 170915P00027000 P 09/15/17 27.0 7.10 7.80
DF 170915P00028000 P 09/15/17 28.0 8.10 8.60
DF 170915P00029000 P 09/15/17 29.0 9.10 9.70
DF 171215C00012000 C 12/15/17 12.0 7.30 8.10
DF 171215C00013000 C 12/15/17 13.0 6.50 7.10
DF 171215C00014000 C 12/15/17 14.0 5.40 6.20
DF 171215C00015000 C 12/15/17 15.0 4.70 5.60
DF 171215C00016000 C 12/15/17 16.0 3.80 4.30
DF 171215C00017000 C 12/15/17 17.0 3.00 3.70
DF 171215C00018000 C 12/15/17 18.0 2.50 2.85
DF 171215C00019000 C 12/15/17 19.0 1.90 2.20
DF 171215C00020000 C 12/15/17 20.0 1.40 1.70
DF 171215C00021000 C 12/15/17 21.0 0.95 1.25
DF 171215C00022000 C 12/15/17 22.0 0.65 0.95
DF 171215C00023000 C 12/15/17 23.0 0.40 0.75
DF 171215C00024000 C 12/15/17 24.0 0.30 0.50
DF 171215C00025000 C 12/15/17 25.0 0.15 0.50
DF 171215C00026000 C 12/15/17 26.0 0.05 0.45
DF 171215C00027000 C 12/15/17 27.0 0.00 0.50
DF 171215C00028000 C 12/15/17 28.0 0.00 0.35
DF 171215C00029000 C 12/15/17 29.0 0.00 0.35
DF 171215P00012000 P 12/15/17 12.0 0.00 0.45
DF 171215P00013000 P 12/15/17 13.0 0.10 0.45
DF 171215P00014000 P 12/15/17 14.0 0.05 0.50
DF 171215P00015000 P 12/15/17 15.0 0.25 0.55
DF 171215P00016000 P 12/15/17 16.0 0.45 0.70
DF 171215P00017000 P 12/15/17 17.0 0.60 0.90
DF 171215P00018000 P 12/15/17 18.0 0.90 1.10
DF 171215P00019000 P 12/15/17 19.0 1.30 1.65
DF 171215P00020000 P 12/15/17 20.0 1.80 2.15
DF 171215P00021000 P 12/15/17 21.0 2.40 2.70
DF 171215P00022000 P 12/15/17 22.0 3.00 3.40
DF 171215P00023000 P 12/15/17 23.0 3.30 4.30
DF 171215P00024000 P 12/15/17 24.0 4.60 5.10
DF 171215P00025000 P 12/15/17 25.0 5.40 6.10
DF 171215P00026000 P 12/15/17 26.0 6.10 7.10
DF 171215P00027000 P 12/15/17 27.0 7.10 8.00
DF 171215P00028000 P 12/15/17 28.0 8.00 9.00
DF 171215P00029000 P 12/15/17 29.0 9.00 9.90
DF 180119C00003000 C 01/19/18 3.0 16.60 16.90
DF 180119C00005000 C 01/19/18 5.0 14.60 14.90
DF 180119C00008000 C 01/19/18 8.0 11.50 12.00
DF 180119C00010000 C 01/19/18 10.0 9.40 10.00
DF 180119C00011000 C 01/19/18 11.0 8.40 9.00
DF 180119C00012000 C 01/19/18 12.0 7.40 8.00
DF 180119C00013000 C 01/19/18 13.0 6.50 7.10
DF 180119C00014000 C 01/19/18 14.0 5.50 6.30
DF 180119C00015000 C 01/19/18 15.0 4.70 5.20
DF 180119C00016000 C 01/19/18 16.0 4.10 4.40
DF 180119C00017000 C 01/19/18 17.0 3.30 3.60
DF 180119C00018000 C 01/19/18 18.0 2.60 2.90
DF 180119C00019000 C 01/19/18 19.0 2.00 2.30
DF 180119C00020000 C 01/19/18 20.0 1.50 1.80
DF 180119C00021000 C 01/19/18 21.0 1.10 1.35
DF 180119C00022000 C 01/19/18 22.0 0.75 1.05
DF 180119C00023000 C 01/19/18 23.0 0.50 0.75
DF 180119C00024000 C 01/19/18 24.0 0.35 0.55
DF 180119C00025000 C 01/19/18 25.0 0.15 0.50
DF 180119C00026000 C 01/19/18 26.0 0.10 0.45
DF 180119C00027000 C 01/19/18 27.0 0.10 0.45
DF 180119C00028000 C 01/19/18 28.0 0.00 0.45
DF 180119C00029000 C 01/19/18 29.0 0.00 0.35
DF 180119C00030000 C 01/19/18 30.0 0.00 0.25
DF 180119C00032000 C 01/19/18 32.0 0.00 0.30
DF 180119P00003000 P 01/19/18 3.0 0.00 0.10
DF 180119P00005000 P 01/19/18 5.0 0.00 0.15
DF 180119P00008000 P 01/19/18 8.0 0.00 0.30
DF 180119P00010000 P 01/19/18 10.0 0.00 0.30
DF 180119P00011000 P 01/19/18 11.0 0.00 0.25
DF 180119P00012000 P 01/19/18 12.0 0.05 0.45
DF 180119P00013000 P 01/19/18 13.0 0.05 0.50
DF 180119P00014000 P 01/19/18 14.0 0.10 0.50
DF 180119P00015000 P 01/19/18 15.0 0.30 0.50
DF 180119P00016000 P 01/19/18 16.0 0.45 0.75
DF 180119P00017000 P 01/19/18 17.0 0.70 0.95
DF 180119P00018000 P 01/19/18 18.0 1.00 1.25
DF 180119P00019000 P 01/19/18 19.0 1.40 1.70
DF 180119P00020000 P 01/19/18 20.0 1.90 2.25
DF 180119P00021000 P 01/19/18 21.0 2.50 2.80
DF 180119P00022000 P 01/19/18 22.0 3.10 3.40
DF 180119P00023000 P 01/19/18 23.0 3.60 4.20
DF 180119P00024000 P 01/19/18 24.0 4.60 5.00
DF 180119P00025000 P 01/19/18 25.0 5.40 6.20
DF 180119P00026000 P 01/19/18 26.0 6.30 7.00
DF 180119P00027000 P 01/19/18 27.0 7.30 7.90
DF 180119P00028000 P 01/19/18 28.0 8.20 8.90
DF 180119P00029000 P 01/19/18 29.0 9.00 9.90
DF 180119P00030000 P 01/19/18 30.0 10.20 10.80
DF 180119P00032000 P 01/19/18 32.0 12.00 12.70

OPRA data is delayed 15 minutes.