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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 150220C00011000 C 02/20/15 11.0 6.90 7.80
DF 150220C00012000 C 02/20/15 12.0 6.00 7.10
DF 150220C00013000 C 02/20/15 13.0 5.00 6.10
DF 150220C00014000 C 02/20/15 14.0 4.00 5.00
DF 150220C00015000 C 02/20/15 15.0 3.00 4.00
DF 150220C00016000 C 02/20/15 16.0 2.15 2.40
DF 150220C00017000 C 02/20/15 17.0 1.35 1.55
DF 150220C00018000 C 02/20/15 18.0 0.75 0.90
DF 150220C00019000 C 02/20/15 19.0 0.35 0.50
DF 150220C00020000 C 02/20/15 20.0 0.15 0.30
DF 150220C00021000 C 02/20/15 21.0 0.05 0.20
DF 150220C00022000 C 02/20/15 22.0 0.00 0.10
DF 150220C00023000 C 02/20/15 23.0 0.00 0.05
DF 150220C00024000 C 02/20/15 24.0 0.00 0.05
DF 150220C00025000 C 02/20/15 25.0 0.00 0.05
DF 150220C00026000 C 02/20/15 26.0 0.00 0.05
DF 150220C00027000 C 02/20/15 27.0 0.00 0.05
DF 150220P00011000 P 02/20/15 11.0 0.00 0.05
DF 150220P00012000 P 02/20/15 12.0 0.00 0.05
DF 150220P00013000 P 02/20/15 13.0 0.00 0.05
DF 150220P00014000 P 02/20/15 14.0 0.00 0.10
DF 150220P00015000 P 02/20/15 15.0 0.00 0.10
DF 150220P00016000 P 02/20/15 16.0 0.10 0.20
DF 150220P00017000 P 02/20/15 17.0 0.30 0.40
DF 150220P00018000 P 02/20/15 18.0 0.65 0.80
DF 150220P00019000 P 02/20/15 19.0 1.25 1.40
DF 150220P00020000 P 02/20/15 20.0 1.95 2.20
DF 150220P00021000 P 02/20/15 21.0 2.85 3.10
DF 150220P00022000 P 02/20/15 22.0 3.20 4.10
DF 150220P00023000 P 02/20/15 23.0 4.10 5.10
DF 150220P00024000 P 02/20/15 24.0 5.10 6.10
DF 150220P00025000 P 02/20/15 25.0 6.00 7.00
DF 150220P00026000 P 02/20/15 26.0 7.00 8.00
DF 150220P00027000 P 02/20/15 27.0 8.00 9.10
DF 150320C00007000 C 03/20/15 7.0 11.00 11.90
DF 150320C00008000 C 03/20/15 8.0 9.70 11.30
DF 150320C00009000 C 03/20/15 9.0 9.00 10.00
DF 150320C00010000 C 03/20/15 10.0 8.00 9.00
DF 150320C00011000 C 03/20/15 11.0 7.00 8.00
DF 150320C00012000 C 03/20/15 12.0 6.00 6.80
DF 150320C00013000 C 03/20/15 13.0 5.00 5.80
DF 150320C00014000 C 03/20/15 14.0 4.00 4.90
DF 150320C00015000 C 03/20/15 15.0 3.10 3.40
DF 150320C00016000 C 03/20/15 16.0 2.30 2.55
DF 150320C00017000 C 03/20/15 17.0 1.55 1.75
DF 150320C00018000 C 03/20/15 18.0 1.00 1.15
DF 150320C00019000 C 03/20/15 19.0 0.55 0.75
DF 150320C00020000 C 03/20/15 20.0 0.30 0.45
DF 150320C00021000 C 03/20/15 21.0 0.15 0.35
DF 150320C00022000 C 03/20/15 22.0 0.05 0.20
DF 150320C00023000 C 03/20/15 23.0 0.00 0.15
DF 150320C00024000 C 03/20/15 24.0 0.00 0.10
DF 150320C00025000 C 03/20/15 25.0 0.00 0.10
DF 150320C00026000 C 03/20/15 26.0 0.00 0.05
DF 150320P00007000 P 03/20/15 7.0 0.00 0.05
DF 150320P00008000 P 03/20/15 8.0 0.00 0.05
DF 150320P00009000 P 03/20/15 9.0 0.00 0.05
DF 150320P00010000 P 03/20/15 10.0 0.00 0.10
DF 150320P00011000 P 03/20/15 11.0 0.00 0.05
DF 150320P00012000 P 03/20/15 12.0 0.00 0.10
DF 150320P00013000 P 03/20/15 13.0 0.00 0.10
DF 150320P00014000 P 03/20/15 14.0 0.00 0.20
DF 150320P00015000 P 03/20/15 15.0 0.05 0.20
DF 150320P00016000 P 03/20/15 16.0 0.25 0.35
DF 150320P00017000 P 03/20/15 17.0 0.45 0.65
DF 150320P00018000 P 03/20/15 18.0 0.90 1.05
DF 150320P00019000 P 03/20/15 19.0 1.50 1.65
DF 150320P00020000 P 03/20/15 20.0 2.10 2.40
DF 150320P00021000 P 03/20/15 21.0 2.95 3.30
DF 150320P00022000 P 03/20/15 22.0 3.90 4.20
DF 150320P00023000 P 03/20/15 23.0 4.90 5.20
DF 150320P00024000 P 03/20/15 24.0 5.10 6.60
DF 150320P00025000 P 03/20/15 25.0 6.10 8.30
DF 150320P00026000 P 03/20/15 26.0 7.00 8.20
DF 150619C00006000 C 06/19/15 6.0 11.80 13.40
DF 150619C00007000 C 06/19/15 7.0 9.90 13.30
DF 150619C00008000 C 06/19/15 8.0 9.80 11.20
DF 150619C00009000 C 06/19/15 9.0 8.70 10.20
DF 150619C00010000 C 06/19/15 10.0 7.70 9.20
DF 150619C00011000 C 06/19/15 11.0 7.00 8.10
DF 150619C00012000 C 06/19/15 12.0 6.00 6.70
DF 150619C00013000 C 06/19/15 13.0 5.10 5.40
DF 150619C00014000 C 06/19/15 14.0 4.30 4.60
DF 150619C00015000 C 06/19/15 15.0 3.40 3.80
DF 150619C00016000 C 06/19/15 16.0 2.75 3.00
DF 150619C00017000 C 06/19/15 17.0 2.10 2.25
DF 150619C00018000 C 06/19/15 18.0 1.55 1.70
DF 150619C00019000 C 06/19/15 19.0 1.10 1.25
DF 150619C00020000 C 06/19/15 20.0 0.80 0.90
DF 150619C00021000 C 06/19/15 21.0 0.55 0.65
DF 150619C00022000 C 06/19/15 22.0 0.35 0.50
DF 150619C00023000 C 06/19/15 23.0 0.25 0.40
DF 150619C00024000 C 06/19/15 24.0 0.15 0.40
DF 150619C00025000 C 06/19/15 25.0 0.10 0.30
DF 150619C00026000 C 06/19/15 26.0 0.00 0.25
DF 150619C00027000 C 06/19/15 27.0 0.00 0.20
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 0.10
DF 150619P00010000 P 06/19/15 10.0 0.00 0.15
DF 150619P00011000 P 06/19/15 11.0 0.05 0.15
DF 150619P00012000 P 06/19/15 12.0 0.05 0.25
DF 150619P00013000 P 06/19/15 13.0 0.10 0.35
DF 150619P00014000 P 06/19/15 14.0 0.20 0.40
DF 150619P00015000 P 06/19/15 15.0 0.45 0.55
DF 150619P00016000 P 06/19/15 16.0 0.60 0.85
DF 150619P00017000 P 06/19/15 17.0 0.95 1.20
DF 150619P00018000 P 06/19/15 18.0 1.45 1.65
DF 150619P00019000 P 06/19/15 19.0 1.95 2.20
DF 150619P00020000 P 06/19/15 20.0 2.60 2.90
DF 150619P00021000 P 06/19/15 21.0 3.40 3.70
DF 150619P00022000 P 06/19/15 22.0 4.20 4.50
DF 150619P00023000 P 06/19/15 23.0 5.00 5.40
DF 150619P00024000 P 06/19/15 24.0 6.00 6.30
DF 150619P00025000 P 06/19/15 25.0 6.90 7.30
DF 150619P00026000 P 06/19/15 26.0 7.90 8.20
DF 150619P00027000 P 06/19/15 27.0 8.10 9.40
DF 150918C00011000 C 09/18/15 11.0 7.10 8.00
DF 150918C00012000 C 09/18/15 12.0 6.10 6.50
DF 150918C00013000 C 09/18/15 13.0 5.30 5.70
DF 150918C00014000 C 09/18/15 14.0 4.50 4.90
DF 150918C00015000 C 09/18/15 15.0 3.80 4.10
DF 150918C00016000 C 09/18/15 16.0 3.10 3.40
DF 150918C00017000 C 09/18/15 17.0 2.50 2.85
DF 150918C00018000 C 09/18/15 18.0 2.00 2.35
DF 150918C00019000 C 09/18/15 19.0 1.55 1.90
DF 150918C00020000 C 09/18/15 20.0 1.20 1.55
DF 150918C00021000 C 09/18/15 21.0 0.90 1.30
DF 150918C00022000 C 09/18/15 22.0 0.65 1.00
DF 150918C00023000 C 09/18/15 23.0 0.50 0.80
DF 150918C00024000 C 09/18/15 24.0 0.35 0.65
DF 150918C00025000 C 09/18/15 25.0 0.30 0.55
DF 150918C00026000 C 09/18/15 26.0 0.10 0.45
DF 150918C00027000 C 09/18/15 27.0 0.05 0.40
DF 150918P00011000 P 09/18/15 11.0 0.05 0.30
DF 150918P00012000 P 09/18/15 12.0 0.10 0.40
DF 150918P00013000 P 09/18/15 13.0 0.20 0.55
DF 150918P00014000 P 09/18/15 14.0 0.40 0.70
DF 150918P00015000 P 09/18/15 15.0 0.65 0.95
DF 150918P00016000 P 09/18/15 16.0 0.95 1.30
DF 150918P00017000 P 09/18/15 17.0 1.40 1.65
DF 150918P00018000 P 09/18/15 18.0 1.85 2.15
DF 150918P00019000 P 09/18/15 19.0 2.40 2.70
DF 150918P00020000 P 09/18/15 20.0 3.00 3.40
DF 150918P00021000 P 09/18/15 21.0 3.70 4.10
DF 150918P00022000 P 09/18/15 22.0 4.50 4.90
DF 150918P00023000 P 09/18/15 23.0 5.30 5.70
DF 150918P00024000 P 09/18/15 24.0 6.20 6.60
DF 150918P00025000 P 09/18/15 25.0 7.10 7.50
DF 150918P00026000 P 09/18/15 26.0 8.00 8.40
DF 150918P00027000 P 09/18/15 27.0 9.00 9.40
DF 160115C00005000 C 01/15/16 5.0 11.90 15.10
DF 160115C00008000 C 01/15/16 8.0 9.60 11.60
DF 160115C00010000 C 01/15/16 10.0 7.80 9.60
DF 160115C00013000 C 01/15/16 13.0 5.50 5.90
DF 160115C00015000 C 01/15/16 15.0 4.10 4.50
DF 160115C00017000 C 01/15/16 17.0 2.90 3.30
DF 160115C00020000 C 01/15/16 20.0 1.65 2.00
DF 160115C00022000 C 01/15/16 22.0 0.95 1.45
DF 160115C00025000 C 01/15/16 25.0 0.35 0.90
DF 160115P00005000 P 01/15/16 5.0 0.00 0.10
DF 160115P00008000 P 01/15/16 8.0 0.00 0.25
DF 160115P00010000 P 01/15/16 10.0 0.05 0.40
DF 160115P00013000 P 01/15/16 13.0 0.45 0.90
DF 160115P00015000 P 01/15/16 15.0 1.00 1.40
DF 160115P00017000 P 01/15/16 17.0 1.80 2.15
DF 160115P00020000 P 01/15/16 20.0 3.50 4.00
DF 160115P00022000 P 01/15/16 22.0 4.80 5.30
DF 160115P00025000 P 01/15/16 25.0 7.30 7.80
DF 170120C00003000 C 01/20/17 3.0 13.90 17.10
DF 170120C00005000 C 01/20/17 5.0 11.40 15.60
DF 170120C00008000 C 01/20/17 8.0 9.20 12.20
DF 170120C00010000 C 01/20/17 10.0 8.40 8.80
DF 170120C00013000 C 01/20/17 13.0 6.10 6.70
DF 170120C00015000 C 01/20/17 15.0 4.90 5.50
DF 170120C00017000 C 01/20/17 17.0 3.90 4.50
DF 170120C00020000 C 01/20/17 20.0 2.75 3.30
DF 170120C00022000 C 01/20/17 22.0 2.10 2.70
DF 170120C00025000 C 01/20/17 25.0 1.25 2.05
DF 170120C00027000 C 01/20/17 27.0 1.15 1.65
DF 170120C00030000 C 01/20/17 30.0 0.70 1.30
DF 170120C00035000 C 01/20/17 35.0 0.30 0.80
DF 170120P00003000 P 01/20/17 3.0 0.00 0.45
DF 170120P00005000 P 01/20/17 5.0 0.00 0.25
DF 170120P00008000 P 01/20/17 8.0 0.20 0.60
DF 170120P00010000 P 01/20/17 10.0 0.45 0.95
DF 170120P00013000 P 01/20/17 13.0 1.25 1.70
DF 170120P00015000 P 01/20/17 15.0 2.00 2.65
DF 170120P00017000 P 01/20/17 17.0 2.95 3.40
DF 170120P00020000 P 01/20/17 20.0 4.60 5.40
DF 170120P00022000 P 01/20/17 22.0 5.90 6.80
DF 170120P00025000 P 01/20/17 25.0 8.20 9.10
DF 170120P00027000 P 01/20/17 27.0 9.80 10.70
DF 170120P00030000 P 01/20/17 30.0 12.40 13.30
DF 170120P00035000 P 01/20/17 35.0 17.00 17.70

OPRA data is delayed 15 minutes.