Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Dean Foods Company New (DF)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 140517C00007000 C 05/17/14 7.0 7.20 9.10
DF 140517C00008000 C 05/17/14 8.0 6.20 8.10
DF 140517C00009000 C 05/17/14 9.0 5.20 7.10
DF 140517C00010000 C 05/17/14 10.0 4.90 6.60
DF 140517C00011000 C 05/17/14 11.0 3.90 5.60
DF 140517C00012000 C 05/17/14 12.0 2.95 4.60
DF 140517C00013000 C 05/17/14 13.0 2.75 3.00
DF 140517C00014000 C 05/17/14 14.0 1.85 2.05
DF 140517C00015000 C 05/17/14 15.0 1.05 1.20
DF 140517C00016000 C 05/17/14 16.0 0.45 0.60
DF 140517C00017000 C 05/17/14 17.0 0.15 0.25
DF 140517C00018000 C 05/17/14 18.0 0.00 0.10
DF 140517C00019000 C 05/17/14 19.0 0.00 0.05
DF 140517C00020000 C 05/17/14 20.0 0.00 0.05
DF 140517C00021000 C 05/17/14 21.0 0.00 0.05
DF 140517C00022000 C 05/17/14 22.0 0.00 0.05
DF 140517C00023000 C 05/17/14 23.0 0.00 0.05
DF 140517P00007000 P 05/17/14 7.0 0.00 0.05
DF 140517P00008000 P 05/17/14 8.0 0.00 0.05
DF 140517P00009000 P 05/17/14 9.0 0.00 0.05
DF 140517P00010000 P 05/17/14 10.0 0.00 0.05
DF 140517P00011000 P 05/17/14 11.0 0.00 0.05
DF 140517P00012000 P 05/17/14 12.0 0.00 0.10
DF 140517P00013000 P 05/17/14 13.0 0.00 0.10
DF 140517P00014000 P 05/17/14 14.0 0.10 0.20
DF 140517P00015000 P 05/17/14 15.0 0.25 0.35
DF 140517P00016000 P 05/17/14 16.0 0.65 0.80
DF 140517P00017000 P 05/17/14 17.0 1.30 1.45
DF 140517P00018000 P 05/17/14 18.0 2.15 2.35
DF 140517P00019000 P 05/17/14 19.0 2.80 3.40
DF 140517P00020000 P 05/17/14 20.0 3.40 5.10
DF 140517P00021000 P 05/17/14 21.0 3.30 6.80
DF 140517P00022000 P 05/17/14 22.0 4.30 6.80
DF 140517P00023000 P 05/17/14 23.0 5.30 8.80
DF 140621C00008000 C 06/21/14 8.0 6.30 9.70
DF 140621C00009000 C 06/21/14 9.0 6.40 7.70
DF 140621C00010000 C 06/21/14 10.0 5.40 6.30
DF 140621C00011000 C 06/21/14 11.0 4.40 5.40
DF 140621C00012000 C 06/21/14 12.0 3.50 4.40
DF 140621C00013000 C 06/21/14 13.0 2.80 3.10
DF 140621C00014000 C 06/21/14 14.0 1.95 2.15
DF 140621C00015000 C 06/21/14 15.0 1.25 1.35
DF 140621C00016000 C 06/21/14 16.0 0.65 0.75
DF 140621C00017000 C 06/21/14 17.0 0.30 0.35
DF 140621C00018000 C 06/21/14 18.0 0.10 0.20
DF 140621C00019000 C 06/21/14 19.0 0.00 0.10
DF 140621C00020000 C 06/21/14 20.0 0.00 0.05
DF 140621C00021000 C 06/21/14 21.0 0.00 0.05
DF 140621C00022000 C 06/21/14 22.0 0.00 0.05
DF 140621C00023000 C 06/21/14 23.0 0.00 0.05
DF 140621C00024000 C 06/21/14 24.0 0.00 0.05
DF 140621C00025000 C 06/21/14 25.0 0.00 0.05
DF 140621C00026000 C 06/21/14 26.0 0.00 0.05
DF 140621P00008000 P 06/21/14 8.0 0.00 0.05
DF 140621P00009000 P 06/21/14 9.0 0.00 0.05
DF 140621P00010000 P 06/21/14 10.0 0.00 0.10
DF 140621P00011000 P 06/21/14 11.0 0.00 0.10
DF 140621P00012000 P 06/21/14 12.0 0.00 0.15
DF 140621P00013000 P 06/21/14 13.0 0.10 0.20
DF 140621P00014000 P 06/21/14 14.0 0.25 0.30
DF 140621P00015000 P 06/21/14 15.0 0.45 0.60
DF 140621P00016000 P 06/21/14 16.0 0.90 1.00
DF 140621P00017000 P 06/21/14 17.0 1.50 1.70
DF 140621P00018000 P 06/21/14 18.0 2.30 2.50
DF 140621P00019000 P 06/21/14 19.0 3.20 3.40
DF 140621P00020000 P 06/21/14 20.0 3.40 5.30
DF 140621P00021000 P 06/21/14 21.0 4.70 5.40
DF 140621P00022000 P 06/21/14 22.0 4.40 7.70
DF 140621P00023000 P 06/21/14 23.0 5.50 8.70
DF 140621P00024000 P 06/21/14 24.0 6.50 9.70
DF 140621P00025000 P 06/21/14 25.0 7.40 10.80
DF 140621P00026000 P 06/21/14 26.0 8.40 11.80
DF 140920C00008000 C 09/20/14 8.0 6.30 9.70
DF 140920C00009000 C 09/20/14 9.0 6.30 7.30
DF 140920C00010000 C 09/20/14 10.0 5.40 6.30
DF 140920C00011000 C 09/20/14 11.0 4.50 5.20
DF 140920C00012000 C 09/20/14 12.0 3.90 4.10
DF 140920C00013000 C 09/20/14 13.0 3.00 3.20
DF 140920C00014000 C 09/20/14 14.0 2.25 2.45
DF 140920C00015000 C 09/20/14 15.0 1.60 1.75
DF 140920C00016000 C 09/20/14 16.0 1.05 1.20
DF 140920C00017000 C 09/20/14 17.0 0.65 0.80
DF 140920C00018000 C 09/20/14 18.0 0.40 0.50
DF 140920C00019000 C 09/20/14 19.0 0.20 0.35
DF 140920C00020000 C 09/20/14 20.0 0.10 0.20
DF 140920C00021000 C 09/20/14 21.0 0.05 0.15
DF 140920C00022000 C 09/20/14 22.0 0.00 0.10
DF 140920C00023000 C 09/20/14 23.0 0.00 0.10
DF 140920C00024000 C 09/20/14 24.0 0.00 0.05
DF 140920C00025000 C 09/20/14 25.0 0.00 0.05
DF 140920P00008000 P 09/20/14 8.0 0.00 0.10
DF 140920P00009000 P 09/20/14 9.0 0.00 0.10
DF 140920P00010000 P 09/20/14 10.0 0.05 0.15
DF 140920P00011000 P 09/20/14 11.0 0.10 0.20
DF 140920P00012000 P 09/20/14 12.0 0.20 0.30
DF 140920P00013000 P 09/20/14 13.0 0.35 0.45
DF 140920P00014000 P 09/20/14 14.0 0.55 0.70
DF 140920P00015000 P 09/20/14 15.0 0.90 1.05
DF 140920P00016000 P 09/20/14 16.0 1.35 1.50
DF 140920P00017000 P 09/20/14 17.0 1.95 2.15
DF 140920P00018000 P 09/20/14 18.0 2.65 2.85
DF 140920P00019000 P 09/20/14 19.0 3.40 3.70
DF 140920P00020000 P 09/20/14 20.0 4.30 4.60
DF 140920P00021000 P 09/20/14 21.0 5.30 5.50
DF 140920P00022000 P 09/20/14 22.0 5.70 6.70
DF 140920P00023000 P 09/20/14 23.0 6.80 7.70
DF 140920P00024000 P 09/20/14 24.0 7.20 9.50
DF 140920P00025000 P 09/20/14 25.0 8.20 10.50
DF 141220C00008000 C 12/20/14 8.0 6.60 9.00
DF 141220C00009000 C 12/20/14 9.0 6.40 7.30
DF 141220C00010000 C 12/20/14 10.0 5.50 6.30
DF 141220C00011000 C 12/20/14 11.0 4.90 5.10
DF 141220C00012000 C 12/20/14 12.0 4.00 4.20
DF 141220C00013000 C 12/20/14 13.0 3.20 3.40
DF 141220C00014000 C 12/20/14 14.0 2.50 2.70
DF 141220C00015000 C 12/20/14 15.0 1.90 2.05
DF 141220C00016000 C 12/20/14 16.0 1.40 1.55
DF 141220C00017000 C 12/20/14 17.0 0.95 1.15
DF 141220C00018000 C 12/20/14 18.0 0.65 0.80
DF 141220C00019000 C 12/20/14 19.0 0.45 0.60
DF 141220C00020000 C 12/20/14 20.0 0.25 0.40
DF 141220C00021000 C 12/20/14 21.0 0.15 0.30
DF 141220C00022000 C 12/20/14 22.0 0.10 0.20
DF 141220C00023000 C 12/20/14 23.0 0.05 0.15
DF 141220C00024000 C 12/20/14 24.0 0.00 0.10
DF 141220C00025000 C 12/20/14 25.0 0.00 0.10
DF 141220P00008000 P 12/20/14 8.0 0.05 0.15
DF 141220P00009000 P 12/20/14 9.0 0.05 0.20
DF 141220P00010000 P 12/20/14 10.0 0.10 0.25
DF 141220P00011000 P 12/20/14 11.0 0.20 0.35
DF 141220P00012000 P 12/20/14 12.0 0.35 0.50
DF 141220P00013000 P 12/20/14 13.0 0.55 0.70
DF 141220P00014000 P 12/20/14 14.0 0.85 1.00
DF 141220P00015000 P 12/20/14 15.0 1.25 1.40
DF 141220P00016000 P 12/20/14 16.0 1.70 1.90
DF 141220P00017000 P 12/20/14 17.0 2.30 2.50
DF 141220P00018000 P 12/20/14 18.0 3.00 3.20
DF 141220P00019000 P 12/20/14 19.0 3.70 4.00
DF 141220P00020000 P 12/20/14 20.0 4.60 4.80
DF 141220P00021000 P 12/20/14 21.0 5.40 5.70
DF 141220P00022000 P 12/20/14 22.0 6.30 6.60
DF 141220P00023000 P 12/20/14 23.0 7.30 7.50
DF 141220P00024000 P 12/20/14 24.0 7.30 9.60
DF 141220P00025000 P 12/20/14 25.0 8.20 10.60
DF 150117C00005000 C 01/17/15 5.0 10.30 11.50
DF 150117C00008000 C 01/17/15 8.0 7.40 8.40
DF 150117C00009000 C 01/17/15 9.0 6.00 7.90
DF 150117C00010000 C 01/17/15 10.0 5.50 6.10
DF 150117C00011000 C 01/17/15 11.0 4.90 5.10
DF 150117C00013000 C 01/17/15 13.0 3.20 3.50
DF 150117C00014000 C 01/17/15 14.0 2.55 2.75
DF 150117C00015000 C 01/17/15 15.0 1.95 2.15
DF 150117C00016000 C 01/17/15 16.0 1.45 1.60
DF 150117C00017000 C 01/17/15 17.0 1.05 1.20
DF 150117C00019000 C 01/17/15 19.0 0.50 0.65
DF 150117C00020000 C 01/17/15 20.0 0.30 0.45
DF 150117C00021000 C 01/17/15 21.0 0.20 0.35
DF 150117C00022000 C 01/17/15 22.0 0.10 0.25
DF 150117C00024000 C 01/17/15 24.0 0.00 0.15
DF 150117C00025000 C 01/17/15 25.0 0.00 0.10
DF 150117C00026000 C 01/17/15 26.0 0.00 0.10
DF 150117C00027000 C 01/17/15 27.0 0.00 0.05
DF 150117C00028000 C 01/17/15 28.0 0.00 0.05
DF 150117C00029000 C 01/17/15 29.0 0.00 0.05
DF 150117C00030000 C 01/17/15 30.0 0.00 0.05
DF 150117P00005000 P 01/17/15 5.0 0.00 0.05
DF 150117P00008000 P 01/17/15 8.0 0.05 0.15
DF 150117P00009000 P 01/17/15 9.0 0.10 0.20
DF 150117P00010000 P 01/17/15 10.0 0.15 0.25
DF 150117P00011000 P 01/17/15 11.0 0.25 0.35
DF 150117P00013000 P 01/17/15 13.0 0.60 0.75
DF 150117P00014000 P 01/17/15 14.0 0.90 1.05
DF 150117P00015000 P 01/17/15 15.0 1.30 1.45
DF 150117P00016000 P 01/17/15 16.0 1.75 1.95
DF 150117P00017000 P 01/17/15 17.0 2.35 2.55
DF 150117P00019000 P 01/17/15 19.0 3.80 4.00
DF 150117P00020000 P 01/17/15 20.0 4.60 4.90
DF 150117P00021000 P 01/17/15 21.0 5.50 5.70
DF 150117P00022000 P 01/17/15 22.0 6.40 6.70
DF 150117P00024000 P 01/17/15 24.0 8.30 8.50
DF 150117P00025000 P 01/17/15 25.0 8.90 9.80
DF 150117P00026000 P 01/17/15 26.0 9.80 10.80
DF 150117P00027000 P 01/17/15 27.0 10.30 12.50
DF 150117P00028000 P 01/17/15 28.0 11.70 12.80
DF 150117P00029000 P 01/17/15 29.0 11.50 14.80
DF 150117P00030000 P 01/17/15 30.0 13.20 15.20

OPRA data is delayed 15 minutes.