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 (2016-07-22)Premium Content

Dean Foods Company New (DF)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 160819C00009000 C 08/19/16 9.0 9.10 9.90
DF 160819C00010000 C 08/19/16 10.0 7.80 9.50
DF 160819C00011000 C 08/19/16 11.0 6.90 7.90
DF 160819C00012000 C 08/19/16 12.0 5.80 7.40
DF 160819C00013000 C 08/19/16 13.0 5.10 6.10
DF 160819C00014000 C 08/19/16 14.0 4.40 4.90
DF 160819C00015000 C 08/19/16 15.0 3.40 4.10
DF 160819C00016000 C 08/19/16 16.0 2.45 3.10
DF 160819C00017000 C 08/19/16 17.0 1.70 2.05
DF 160819C00018000 C 08/19/16 18.0 1.00 1.15
DF 160819C00019000 C 08/19/16 19.0 0.50 0.65
DF 160819C00020000 C 08/19/16 20.0 0.15 0.30
DF 160819C00021000 C 08/19/16 21.0 0.05 0.20
DF 160819C00022000 C 08/19/16 22.0 0.00 0.10
DF 160819C00023000 C 08/19/16 23.0 0.00 0.10
DF 160819C00024000 C 08/19/16 24.0 0.00 0.10
DF 160819C00025000 C 08/19/16 25.0 0.00 0.15
DF 160819C00026000 C 08/19/16 26.0 0.00 0.10
DF 160819C00027000 C 08/19/16 27.0 0.00 0.10
DF 160819P00009000 P 08/19/16 9.0 0.00 0.10
DF 160819P00010000 P 08/19/16 10.0 0.00 0.10
DF 160819P00011000 P 08/19/16 11.0 0.00 0.10
DF 160819P00012000 P 08/19/16 12.0 0.00 0.10
DF 160819P00013000 P 08/19/16 13.0 0.00 0.10
DF 160819P00014000 P 08/19/16 14.0 0.00 0.10
DF 160819P00015000 P 08/19/16 15.0 0.00 0.10
DF 160819P00016000 P 08/19/16 16.0 0.05 0.20
DF 160819P00017000 P 08/19/16 17.0 0.20 0.25
DF 160819P00018000 P 08/19/16 18.0 0.45 0.55
DF 160819P00019000 P 08/19/16 19.0 0.95 1.15
DF 160819P00020000 P 08/19/16 20.0 1.50 1.80
DF 160819P00021000 P 08/19/16 21.0 2.05 2.80
DF 160819P00022000 P 08/19/16 22.0 3.10 3.80
DF 160819P00023000 P 08/19/16 23.0 4.10 4.90
DF 160819P00024000 P 08/19/16 24.0 5.00 5.70
DF 160819P00025000 P 08/19/16 25.0 6.00 6.70
DF 160819P00026000 P 08/19/16 26.0 7.00 7.70
DF 160819P00027000 P 08/19/16 27.0 8.00 8.70
DF 160916C00009000 C 09/16/16 9.0 9.50 9.70
DF 160916C00010000 C 09/16/16 10.0 8.50 8.70
DF 160916C00011000 C 09/16/16 11.0 7.50 7.70
DF 160916C00012000 C 09/16/16 12.0 6.50 6.70
DF 160916C00013000 C 09/16/16 13.0 5.50 5.70
DF 160916C00014000 C 09/16/16 14.0 4.50 4.70
DF 160916C00015000 C 09/16/16 15.0 3.50 3.80
DF 160916C00016000 C 09/16/16 16.0 2.60 2.85
DF 160916C00017000 C 09/16/16 17.0 1.80 2.00
DF 160916C00018000 C 09/16/16 18.0 1.15 1.30
DF 160916C00019000 C 09/16/16 19.0 0.60 0.80
DF 160916C00020000 C 09/16/16 20.0 0.30 0.45
DF 160916C00021000 C 09/16/16 21.0 0.10 0.30
DF 160916C00022000 C 09/16/16 22.0 0.00 0.20
DF 160916C00023000 C 09/16/16 23.0 0.00 0.10
DF 160916C00024000 C 09/16/16 24.0 0.00 0.10
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 0.10
DF 160916P00012000 P 09/16/16 12.0 0.00 0.10
DF 160916P00013000 P 09/16/16 13.0 0.00 0.10
DF 160916P00014000 P 09/16/16 14.0 0.00 0.15
DF 160916P00015000 P 09/16/16 15.0 0.00 0.25
DF 160916P00016000 P 09/16/16 16.0 0.10 0.25
DF 160916P00017000 P 09/16/16 17.0 0.30 0.45
DF 160916P00018000 P 09/16/16 18.0 0.65 0.80
DF 160916P00019000 P 09/16/16 19.0 1.10 1.30
DF 160916P00020000 P 09/16/16 20.0 1.80 2.00
DF 160916P00021000 P 09/16/16 21.0 2.55 2.80
DF 160916P00022000 P 09/16/16 22.0 3.50 3.70
DF 160916P00023000 P 09/16/16 23.0 4.40 4.60
DF 160916P00024000 P 09/16/16 24.0 5.40 5.60
DF 160916P00025000 P 09/16/16 25.0 6.40 6.60
DF 160916P00026000 P 09/16/16 26.0 7.40 7.60
DF 160916P00027000 P 09/16/16 27.0 8.40 8.60
DF 160916P00028000 P 09/16/16 28.0 9.40 9.60
DF 160916P00029000 P 09/16/16 29.0 10.40 10.60
DF 160916P00030000 P 09/16/16 30.0 11.40 11.60
DF 160916P00031000 P 09/16/16 31.0 12.40 12.60
DF 161216C00008000 C 12/16/16 8.0 10.50 10.70
DF 161216C00009000 C 12/16/16 9.0 9.50 9.70
DF 161216C00010000 C 12/16/16 10.0 8.50 8.70
DF 161216C00011000 C 12/16/16 11.0 7.50 7.70
DF 161216C00012000 C 12/16/16 12.0 6.50 6.70
DF 161216C00013000 C 12/16/16 13.0 5.50 5.80
DF 161216C00014000 C 12/16/16 14.0 4.60 4.90
DF 161216C00015000 C 12/16/16 15.0 3.70 4.00
DF 161216C00016000 C 12/16/16 16.0 2.85 3.20
DF 161216C00017000 C 12/16/16 17.0 2.20 2.40
DF 161216C00018000 C 12/16/16 18.0 1.60 1.80
DF 161216C00019000 C 12/16/16 19.0 1.10 1.30
DF 161216C00020000 C 12/16/16 20.0 0.75 0.90
DF 161216C00021000 C 12/16/16 21.0 0.45 0.65
DF 161216C00022000 C 12/16/16 22.0 0.25 0.50
DF 161216C00023000 C 12/16/16 23.0 0.10 0.40
DF 161216C00024000 C 12/16/16 24.0 0.00 0.30
DF 161216C00025000 C 12/16/16 25.0 0.00 0.25
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 0.10
DF 161216P00009000 P 12/16/16 9.0 0.00 0.15
DF 161216P00010000 P 12/16/16 10.0 0.00 0.15
DF 161216P00011000 P 12/16/16 11.0 0.00 0.20
DF 161216P00012000 P 12/16/16 12.0 0.00 0.25
DF 161216P00013000 P 12/16/16 13.0 0.00 0.25
DF 161216P00014000 P 12/16/16 14.0 0.15 0.35
DF 161216P00015000 P 12/16/16 15.0 0.30 0.45
DF 161216P00016000 P 12/16/16 16.0 0.50 0.65
DF 161216P00017000 P 12/16/16 17.0 0.75 0.90
DF 161216P00018000 P 12/16/16 18.0 1.15 1.35
DF 161216P00019000 P 12/16/16 19.0 1.65 1.85
DF 161216P00020000 P 12/16/16 20.0 2.25 2.45
DF 161216P00021000 P 12/16/16 21.0 2.95 3.30
DF 161216P00022000 P 12/16/16 22.0 3.80 4.10
DF 161216P00023000 P 12/16/16 23.0 4.60 5.00
DF 161216P00024000 P 12/16/16 24.0 5.50 5.90
DF 161216P00025000 P 12/16/16 25.0 6.50 6.80
DF 161216P00026000 P 12/16/16 26.0 7.50 7.80
DF 161216P00027000 P 12/16/16 27.0 8.50 8.70
DF 170120C00003000 C 01/20/17 3.0 15.40 15.70
DF 170120C00005000 C 01/20/17 5.0 13.40 13.70
DF 170120C00008000 C 01/20/17 8.0 10.40 10.70
DF 170120C00009000 C 01/20/17 9.0 9.40 9.70
DF 170120C00010000 C 01/20/17 10.0 8.40 8.80
DF 170120C00011000 C 01/20/17 11.0 7.40 7.80
DF 170120C00012000 C 01/20/17 12.0 6.30 6.90
DF 170120C00013000 C 01/20/17 13.0 5.40 6.00
DF 170120C00014000 C 01/20/17 14.0 4.40 5.10
DF 170120C00015000 C 01/20/17 15.0 3.70 4.30
DF 170120C00016000 C 01/20/17 16.0 2.90 3.50
DF 170120C00017000 C 01/20/17 17.0 2.30 2.50
DF 170120C00018000 C 01/20/17 18.0 1.70 1.90
DF 170120C00019000 C 01/20/17 19.0 1.20 1.40
DF 170120C00020000 C 01/20/17 20.0 0.80 1.00
DF 170120C00021000 C 01/20/17 21.0 0.50 0.70
DF 170120C00022000 C 01/20/17 22.0 0.35 0.60
DF 170120C00023000 C 01/20/17 23.0 0.15 0.40
DF 170120C00024000 C 01/20/17 24.0 0.00 0.50
DF 170120C00025000 C 01/20/17 25.0 0.00 0.25
DF 170120C00026000 C 01/20/17 26.0 0.00 0.20
DF 170120C00027000 C 01/20/17 27.0 0.00 0.15
DF 170120C00028000 C 01/20/17 28.0 0.00 0.20
DF 170120C00029000 C 01/20/17 29.0 0.00 0.20
DF 170120C00030000 C 01/20/17 30.0 0.00 0.15
DF 170120C00035000 C 01/20/17 35.0 0.00 0.15
DF 170120P00003000 P 01/20/17 3.0 0.00 0.15
DF 170120P00005000 P 01/20/17 5.0 0.00 0.15
DF 170120P00008000 P 01/20/17 8.0 0.00 0.25
DF 170120P00009000 P 01/20/17 9.0 0.00 0.30
DF 170120P00010000 P 01/20/17 10.0 0.00 0.20
DF 170120P00011000 P 01/20/17 11.0 0.00 0.35
DF 170120P00012000 P 01/20/17 12.0 0.00 0.40
DF 170120P00013000 P 01/20/17 13.0 0.05 0.30
DF 170120P00014000 P 01/20/17 14.0 0.20 0.45
DF 170120P00015000 P 01/20/17 15.0 0.35 0.70
DF 170120P00016000 P 01/20/17 16.0 0.55 0.75
DF 170120P00017000 P 01/20/17 17.0 0.85 1.05
DF 170120P00018000 P 01/20/17 18.0 1.25 1.45
DF 170120P00019000 P 01/20/17 19.0 1.75 1.95
DF 170120P00020000 P 01/20/17 20.0 2.40 2.55
DF 170120P00021000 P 01/20/17 21.0 3.00 3.30
DF 170120P00022000 P 01/20/17 22.0 3.60 4.20
DF 170120P00023000 P 01/20/17 23.0 4.50 5.10
DF 170120P00024000 P 01/20/17 24.0 5.40 5.90
DF 170120P00025000 P 01/20/17 25.0 6.30 6.90
DF 170120P00026000 P 01/20/17 26.0 7.30 7.90
DF 170120P00027000 P 01/20/17 27.0 8.30 8.80
DF 170120P00028000 P 01/20/17 28.0 9.30 9.90
DF 170120P00029000 P 01/20/17 29.0 10.30 10.90
DF 170120P00030000 P 01/20/17 30.0 11.30 11.90
DF 170120P00035000 P 01/20/17 35.0 16.30 16.80
DF 170317C00010000 C 03/17/17 10.0 8.40 8.80
DF 170317C00011000 C 03/17/17 11.0 7.30 7.90
DF 170317C00012000 C 03/17/17 12.0 6.30 7.00
DF 170317C00013000 C 03/17/17 13.0 5.40 6.10
DF 170317C00014000 C 03/17/17 14.0 4.70 5.30
DF 170317C00015000 C 03/17/17 15.0 3.90 4.50
DF 170317C00016000 C 03/17/17 16.0 3.10 3.70
DF 170317C00017000 C 03/17/17 17.0 2.50 3.00
DF 170317C00018000 C 03/17/17 18.0 1.90 2.20
DF 170317C00019000 C 03/17/17 19.0 1.50 1.70
DF 170317C00020000 C 03/17/17 20.0 1.05 1.35
DF 170317C00021000 C 03/17/17 21.0 0.75 1.00
DF 170317C00022000 C 03/17/17 22.0 0.50 0.80
DF 170317C00023000 C 03/17/17 23.0 0.35 0.65
DF 170317C00024000 C 03/17/17 24.0 0.10 0.50
DF 170317C00025000 C 03/17/17 25.0 0.05 0.40
DF 170317C00026000 C 03/17/17 26.0 0.00 0.30
DF 170317C00027000 C 03/17/17 27.0 0.00 0.25
DF 170317C00028000 C 03/17/17 28.0 0.00 0.40
DF 170317P00010000 P 03/17/17 10.0 0.00 0.20
DF 170317P00011000 P 03/17/17 11.0 0.00 0.30
DF 170317P00012000 P 03/17/17 12.0 0.00 0.50
DF 170317P00013000 P 03/17/17 13.0 0.20 0.55
DF 170317P00014000 P 03/17/17 14.0 0.30 0.65
DF 170317P00015000 P 03/17/17 15.0 0.55 0.80
DF 170317P00016000 P 03/17/17 16.0 0.80 1.05
DF 170317P00017000 P 03/17/17 17.0 1.10 1.40
DF 170317P00018000 P 03/17/17 18.0 1.50 1.80
DF 170317P00019000 P 03/17/17 19.0 2.05 2.30
DF 170317P00020000 P 03/17/17 20.0 2.65 2.90
DF 170317P00021000 P 03/17/17 21.0 3.30 3.70
DF 170317P00022000 P 03/17/17 22.0 3.80 4.60
DF 170317P00023000 P 03/17/17 23.0 4.60 5.40
DF 170317P00024000 P 03/17/17 24.0 5.50 6.20
DF 170317P00025000 P 03/17/17 25.0 6.40 7.10
DF 170317P00026000 P 03/17/17 26.0 7.30 8.00
DF 170317P00027000 P 03/17/17 27.0 8.20 8.90
DF 170317P00028000 P 03/17/17 28.0 9.20 9.90
DF 180119C00003000 C 01/19/18 3.0 15.40 15.70
DF 180119C00005000 C 01/19/18 5.0 13.40 13.80
DF 180119C00008000 C 01/19/18 8.0 10.40 10.80
DF 180119C00010000 C 01/19/18 10.0 8.40 9.00
DF 180119C00013000 C 01/19/18 13.0 5.80 6.60
DF 180119C00015000 C 01/19/18 15.0 4.30 5.20
DF 180119C00017000 C 01/19/18 17.0 3.20 3.90
DF 180119C00020000 C 01/19/18 20.0 1.90 2.55
DF 180119C00022000 C 01/19/18 22.0 1.15 1.90
DF 180119C00025000 C 01/19/18 25.0 0.55 1.15
DF 180119C00027000 C 01/19/18 27.0 0.10 0.85
DF 180119C00030000 C 01/19/18 30.0 0.10 0.55
DF 180119C00032000 C 01/19/18 32.0 0.05 0.60
DF 180119P00003000 P 01/19/18 3.0 0.00 0.20
DF 180119P00005000 P 01/19/18 5.0 0.00 0.30
DF 180119P00008000 P 01/19/18 8.0 0.00 0.35
DF 180119P00010000 P 01/19/18 10.0 0.15 0.55
DF 180119P00013000 P 01/19/18 13.0 0.65 1.05
DF 180119P00015000 P 01/19/18 15.0 1.20 1.65
DF 180119P00017000 P 01/19/18 17.0 2.00 2.45
DF 180119P00020000 P 01/19/18 20.0 3.50 4.20
DF 180119P00022000 P 01/19/18 22.0 4.80 5.60
DF 180119P00025000 P 01/19/18 25.0 7.10 7.90
DF 180119P00027000 P 01/19/18 27.0 8.70 9.60
DF 180119P00030000 P 01/19/18 30.0 11.40 12.30
DF 180119P00032000 P 01/19/18 32.0 13.30 14.20

OPRA data is delayed 15 minutes.