Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dean Foods Company New (DF)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 180216C00003000 C Feb 16, 2018 3.0 7.60 9.00
DF 180216C00004000 C Feb 16, 2018 4.0 6.40 7.90
DF 180216C00005000 C Feb 16, 2018 5.0 5.60 7.00
DF 180216C00006000 C Feb 16, 2018 6.0 4.40 6.20
DF 180216C00007000 C Feb 16, 2018 7.0 3.40 5.20
DF 180216C00008000 C Feb 16, 2018 8.0 2.85 4.00
DF 180216C00009000 C Feb 16, 2018 9.0 1.60 3.20
DF 180216C00010000 C Feb 16, 2018 10.0 1.10 1.60
DF 180216C00011000 C Feb 16, 2018 11.0 0.50 0.70
DF 180216C00012000 C Feb 16, 2018 12.0 0.20 0.30
DF 180216C00013000 C Feb 16, 2018 13.0 0.00 0.10
DF 180216C00014000 C Feb 16, 2018 14.0 0.00 0.25
DF 180216C00015000 C Feb 16, 2018 15.0 0.00 0.20
DF 180216C00016000 C Feb 16, 2018 16.0 0.00 0.75
DF 180216C00017000 C Feb 16, 2018 17.0 0.00 0.75
DF 180216C00018000 C Feb 16, 2018 18.0 0.00 0.70
DF 180216C00019000 C Feb 16, 2018 19.0 0.00 0.25
DF 180216C00020000 C Feb 16, 2018 20.0 0.00 0.20
DF 180216P00003000 P Feb 16, 2018 3.0 0.00 0.20
DF 180216P00004000 P Feb 16, 2018 4.0 0.00 0.65
DF 180216P00005000 P Feb 16, 2018 5.0 0.00 0.75
DF 180216P00006000 P Feb 16, 2018 6.0 0.00 0.40
DF 180216P00007000 P Feb 16, 2018 7.0 0.00 0.65
DF 180216P00008000 P Feb 16, 2018 8.0 0.00 0.30
DF 180216P00009000 P Feb 16, 2018 9.0 0.00 0.25
DF 180216P00010000 P Feb 16, 2018 10.0 0.00 0.20
DF 180216P00011000 P Feb 16, 2018 11.0 0.35 0.50
DF 180216P00012000 P Feb 16, 2018 12.0 0.90 1.05
DF 180216P00013000 P Feb 16, 2018 13.0 1.25 2.65
DF 180216P00014000 P Feb 16, 2018 14.0 1.90 3.80
DF 180216P00015000 P Feb 16, 2018 15.0 3.10 4.30
DF 180216P00016000 P Feb 16, 2018 16.0 3.90 5.30
DF 180216P00017000 P Feb 16, 2018 17.0 5.10 6.40
DF 180216P00018000 P Feb 16, 2018 18.0 5.80 7.50
DF 180216P00019000 P Feb 16, 2018 19.0 7.00 8.90
DF 180216P00020000 P Feb 16, 2018 20.0 7.60 9.80
DF 180316C00005000 C Mar 16, 2018 5.0 6.20 6.40
DF 180316C00006000 C Mar 16, 2018 6.0 5.20 5.40
DF 180316C00007000 C Mar 16, 2018 7.0 4.20 4.40
DF 180316C00008000 C Mar 16, 2018 8.0 3.20 3.50
DF 180316C00009000 C Mar 16, 2018 9.0 2.25 2.50
DF 180316C00010000 C Mar 16, 2018 10.0 1.45 1.60
DF 180316C00011000 C Mar 16, 2018 11.0 0.80 0.90
DF 180316C00012000 C Mar 16, 2018 12.0 0.35 0.45
DF 180316C00013000 C Mar 16, 2018 13.0 0.10 0.20
DF 180316C00014000 C Mar 16, 2018 14.0 0.00 0.15
DF 180316C00015000 C Mar 16, 2018 15.0 0.00 0.10
DF 180316C00016000 C Mar 16, 2018 16.0 0.00 0.10
DF 180316C00017000 C Mar 16, 2018 17.0 0.00 0.10
DF 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
DF 180316C00019000 C Mar 16, 2018 19.0 0.00 0.10
DF 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
DF 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
DF 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
DF 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
DF 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
DF 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
DF 180316P00007000 P Mar 16, 2018 7.0 0.00 0.10
DF 180316P00008000 P Mar 16, 2018 8.0 0.00 0.10
DF 180316P00009000 P Mar 16, 2018 9.0 0.05 0.20
DF 180316P00010000 P Mar 16, 2018 10.0 0.20 0.30
DF 180316P00011000 P Mar 16, 2018 11.0 0.55 0.70
DF 180316P00012000 P Mar 16, 2018 12.0 1.10 1.25
DF 180316P00013000 P Mar 16, 2018 13.0 1.85 2.00
DF 180316P00014000 P Mar 16, 2018 14.0 2.70 3.00
DF 180316P00015000 P Mar 16, 2018 15.0 3.70 3.90
DF 180316P00016000 P Mar 16, 2018 16.0 4.70 4.90
DF 180316P00017000 P Mar 16, 2018 17.0 5.70 5.90
DF 180316P00018000 P Mar 16, 2018 18.0 6.70 6.90
DF 180316P00019000 P Mar 16, 2018 19.0 7.70 7.90
DF 180316P00020000 P Mar 16, 2018 20.0 8.70 8.90
DF 180316P00021000 P Mar 16, 2018 21.0 9.70 9.90
DF 180316P00022000 P Mar 16, 2018 22.0 10.70 10.90
DF 180316P00023000 P Mar 16, 2018 23.0 11.70 11.90
DF 180615C00002000 C Jun 15, 2018 2.0 9.10 9.40
DF 180615C00003000 C Jun 15, 2018 3.0 8.20 8.40
DF 180615C00004000 C Jun 15, 2018 4.0 7.20 7.40
DF 180615C00005000 C Jun 15, 2018 5.0 6.20 6.40
DF 180615C00006000 C Jun 15, 2018 6.0 5.20 5.40
DF 180615C00007000 C Jun 15, 2018 7.0 4.20 4.50
DF 180615C00008000 C Jun 15, 2018 8.0 3.30 3.50
DF 180615C00009000 C Jun 15, 2018 9.0 2.35 2.65
DF 180615C00010000 C Jun 15, 2018 10.0 1.70 1.90
DF 180615C00011000 C Jun 15, 2018 11.0 1.10 1.25
DF 180615C00012000 C Jun 15, 2018 12.0 0.65 0.80
DF 180615C00013000 C Jun 15, 2018 13.0 0.35 0.50
DF 180615C00014000 C Jun 15, 2018 14.0 0.20 0.35
DF 180615C00015000 C Jun 15, 2018 15.0 0.05 0.20
DF 180615C00016000 C Jun 15, 2018 16.0 0.00 0.10
DF 180615C00017000 C Jun 15, 2018 17.0 0.00 0.15
DF 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
DF 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
DF 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
DF 180615P00004000 P Jun 15, 2018 4.0 0.00 0.10
DF 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
DF 180615P00006000 P Jun 15, 2018 6.0 0.00 0.10
DF 180615P00007000 P Jun 15, 2018 7.0 0.05 0.15
DF 180615P00008000 P Jun 15, 2018 8.0 0.10 0.30
DF 180615P00009000 P Jun 15, 2018 9.0 0.25 0.40
DF 180615P00010000 P Jun 15, 2018 10.0 0.50 0.70
DF 180615P00011000 P Jun 15, 2018 11.0 0.90 1.10
DF 180615P00012000 P Jun 15, 2018 12.0 1.45 1.65
DF 180615P00013000 P Jun 15, 2018 13.0 2.10 2.35
DF 180615P00014000 P Jun 15, 2018 14.0 3.00 3.20
DF 180615P00015000 P Jun 15, 2018 15.0 3.90 4.10
DF 180615P00016000 P Jun 15, 2018 16.0 4.80 5.10
DF 180615P00017000 P Jun 15, 2018 17.0 5.70 6.00
DF 180615P00018000 P Jun 15, 2018 18.0 6.70 7.00
OPRA data is delayed 15 minutes.