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 (2014-10-24)Premium Content

Dean Foods Company New (DF)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 141220C00007000 C 12/20/14 7.0 9.40 10.40
DF 141220C00008000 C 12/20/14 8.0 7.60 10.40
DF 141220C00009000 C 12/20/14 9.0 6.20 9.60
DF 141220C00010000 C 12/20/14 10.0 6.50 7.30
DF 141220C00011000 C 12/20/14 11.0 5.40 6.40
DF 141220C00012000 C 12/20/14 12.0 4.70 5.30
DF 141220C00013000 C 12/20/14 13.0 3.70 4.30
DF 141220C00014000 C 12/20/14 14.0 2.65 3.30
DF 141220C00015000 C 12/20/14 15.0 2.00 2.20
DF 141220C00016000 C 12/20/14 16.0 1.10 1.30
DF 141220C00017000 C 12/20/14 17.0 0.45 0.60
DF 141220C00018000 C 12/20/14 18.0 0.10 0.20
DF 141220C00019000 C 12/20/14 19.0 0.00 0.10
DF 141220C00020000 C 12/20/14 20.0 0.00 0.05
DF 141220C00021000 C 12/20/14 21.0 0.00 0.05
DF 141220C00022000 C 12/20/14 22.0 0.00 0.05
DF 141220C00023000 C 12/20/14 23.0 0.00 0.05
DF 141220C00024000 C 12/20/14 24.0 0.00 0.05
DF 141220C00025000 C 12/20/14 25.0 0.00 0.05
DF 141220P00007000 P 12/20/14 7.0 0.00 0.05
DF 141220P00008000 P 12/20/14 8.0 0.00 0.05
DF 141220P00009000 P 12/20/14 9.0 0.00 0.05
DF 141220P00010000 P 12/20/14 10.0 0.00 0.05
DF 141220P00011000 P 12/20/14 11.0 0.00 0.05
DF 141220P00012000 P 12/20/14 12.0 0.00 0.05
DF 141220P00013000 P 12/20/14 13.0 0.00 0.05
DF 141220P00014000 P 12/20/14 14.0 0.00 0.05
DF 141220P00015000 P 12/20/14 15.0 0.00 0.10
DF 141220P00016000 P 12/20/14 16.0 0.10 0.20
DF 141220P00017000 P 12/20/14 17.0 0.40 0.50
DF 141220P00018000 P 12/20/14 18.0 1.00 1.20
DF 141220P00019000 P 12/20/14 19.0 1.90 2.05
DF 141220P00020000 P 12/20/14 20.0 2.75 3.60
DF 141220P00021000 P 12/20/14 21.0 3.70 4.60
DF 141220P00022000 P 12/20/14 22.0 4.70 5.40
DF 141220P00023000 P 12/20/14 23.0 5.70 6.70
DF 141220P00024000 P 12/20/14 24.0 5.40 8.90
DF 141220P00025000 P 12/20/14 25.0 7.60 8.60
DF 150117C00005000 C 01/17/15 5.0 11.10 12.70
DF 150117C00007000 C 01/17/15 7.0 9.20 10.60
DF 150117C00008000 C 01/17/15 8.0 8.30 9.40
DF 150117C00009000 C 01/17/15 9.0 7.50 8.30
DF 150117C00010000 C 01/17/15 10.0 6.60 7.30
DF 150117C00011000 C 01/17/15 11.0 5.50 6.30
DF 150117C00012000 C 01/17/15 12.0 4.70 5.30
DF 150117C00013000 C 01/17/15 13.0 3.70 4.30
DF 150117C00014000 C 01/17/15 14.0 2.70 3.30
DF 150117C00015000 C 01/17/15 15.0 2.05 2.30
DF 150117C00016000 C 01/17/15 16.0 1.30 1.50
DF 150117C00017000 C 01/17/15 17.0 0.65 0.80
DF 150117C00018000 C 01/17/15 18.0 0.30 0.40
DF 150117C00019000 C 01/17/15 19.0 0.10 0.20
DF 150117C00020000 C 01/17/15 20.0 0.00 0.10
DF 150117C00021000 C 01/17/15 21.0 0.00 0.05
DF 150117C00022000 C 01/17/15 22.0 0.00 0.05
DF 150117C00023000 C 01/17/15 23.0 0.00 0.05
DF 150117C00024000 C 01/17/15 24.0 0.00 0.05
DF 150117C00025000 C 01/17/15 25.0 0.00 0.05
DF 150117C00026000 C 01/17/15 26.0 0.00 0.05
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 150117P00007000 P 01/17/15 7.0 0.00 0.05
DF 150117P00008000 P 01/17/15 8.0 0.00 0.05
DF 150117P00009000 P 01/17/15 9.0 0.00 0.05
DF 150117P00010000 P 01/17/15 10.0 0.00 0.05
DF 150117P00011000 P 01/17/15 11.0 0.00 0.05
DF 150117P00012000 P 01/17/15 12.0 0.00 0.05
DF 150117P00013000 P 01/17/15 13.0 0.00 0.05
DF 150117P00014000 P 01/17/15 14.0 0.00 0.10
DF 150117P00015000 P 01/17/15 15.0 0.05 0.15
DF 150117P00016000 P 01/17/15 16.0 0.25 0.35
DF 150117P00017000 P 01/17/15 17.0 0.60 0.75
DF 150117P00018000 P 01/17/15 18.0 1.15 1.35
DF 150117P00019000 P 01/17/15 19.0 1.95 2.20
DF 150117P00020000 P 01/17/15 20.0 2.90 3.10
DF 150117P00021000 P 01/17/15 21.0 3.60 4.50
DF 150117P00022000 P 01/17/15 22.0 4.70 5.60
DF 150117P00023000 P 01/17/15 23.0 5.70 6.70
DF 150117P00024000 P 01/17/15 24.0 6.70 7.70
DF 150117P00025000 P 01/17/15 25.0 7.70 8.70
DF 150117P00026000 P 01/17/15 26.0 8.10 10.10
DF 150117P00027000 P 01/17/15 27.0 8.80 11.40
DF 150117P00028000 P 01/17/15 28.0 10.00 12.40
DF 150117P00029000 P 01/17/15 29.0 10.40 13.30
DF 150117P00030000 P 01/17/15 30.0 12.70 13.60
DF 150320C00007000 C 03/20/15 7.0 9.40 10.40
DF 150320C00008000 C 03/20/15 8.0 7.70 10.10
DF 150320C00009000 C 03/20/15 9.0 6.30 9.40
DF 150320C00010000 C 03/20/15 10.0 6.40 7.40
DF 150320C00011000 C 03/20/15 11.0 5.50 6.30
DF 150320C00012000 C 03/20/15 12.0 4.70 5.30
DF 150320C00013000 C 03/20/15 13.0 4.10 4.30
DF 150320C00014000 C 03/20/15 14.0 3.20 3.40
DF 150320C00015000 C 03/20/15 15.0 2.40 2.65
DF 150320C00016000 C 03/20/15 16.0 1.75 1.95
DF 150320C00017000 C 03/20/15 17.0 1.15 1.35
DF 150320C00018000 C 03/20/15 18.0 0.75 0.85
DF 150320C00019000 C 03/20/15 19.0 0.45 0.60
DF 150320C00020000 C 03/20/15 20.0 0.25 0.40
DF 150320C00021000 C 03/20/15 21.0 0.05 0.30
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 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 0.05
DF 150320P00011000 P 03/20/15 11.0 0.00 0.10
DF 150320P00012000 P 03/20/15 12.0 0.05 0.15
DF 150320P00013000 P 03/20/15 13.0 0.05 0.25
DF 150320P00014000 P 03/20/15 14.0 0.20 0.40
DF 150320P00015000 P 03/20/15 15.0 0.45 0.60
DF 150320P00016000 P 03/20/15 16.0 0.70 0.90
DF 150320P00017000 P 03/20/15 17.0 1.15 1.30
DF 150320P00018000 P 03/20/15 18.0 1.75 1.90
DF 150320P00019000 P 03/20/15 19.0 2.35 2.60
DF 150320P00020000 P 03/20/15 20.0 3.20 3.40
DF 150320P00021000 P 03/20/15 21.0 4.00 4.30
DF 150320P00022000 P 03/20/15 22.0 5.00 5.20
DF 150320P00023000 P 03/20/15 23.0 5.80 6.60
DF 150320P00024000 P 03/20/15 24.0 6.80 7.60
DF 150320P00025000 P 03/20/15 25.0 7.80 8.60
DF 150619C00006000 C 06/19/15 6.0 10.50 11.40
DF 150619C00007000 C 06/19/15 7.0 9.60 10.40
DF 150619C00008000 C 06/19/15 8.0 8.60 9.40
DF 150619C00009000 C 06/19/15 9.0 7.60 8.40
DF 150619C00010000 C 06/19/15 10.0 6.70 7.50
DF 150619C00011000 C 06/19/15 11.0 5.70 6.40
DF 150619C00012000 C 06/19/15 12.0 5.10 5.40
DF 150619C00013000 C 06/19/15 13.0 4.30 4.60
DF 150619C00014000 C 06/19/15 14.0 3.50 3.80
DF 150619C00015000 C 06/19/15 15.0 2.80 3.10
DF 150619C00016000 C 06/19/15 16.0 2.15 2.40
DF 150619C00017000 C 06/19/15 17.0 1.65 1.85
DF 150619C00018000 C 06/19/15 18.0 1.15 1.40
DF 150619C00019000 C 06/19/15 19.0 0.80 1.05
DF 150619C00020000 C 06/19/15 20.0 0.55 0.80
DF 150619C00021000 C 06/19/15 21.0 0.35 0.60
DF 150619C00022000 C 06/19/15 22.0 0.20 0.45
DF 150619C00023000 C 06/19/15 23.0 0.15 0.40
DF 150619C00024000 C 06/19/15 24.0 0.10 0.30
DF 150619C00025000 C 06/19/15 25.0 0.00 0.25
DF 150619C00026000 C 06/19/15 26.0 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 0.10
DF 150619P00009000 P 06/19/15 9.0 0.00 0.15
DF 150619P00010000 P 06/19/15 10.0 0.00 0.20
DF 150619P00011000 P 06/19/15 11.0 0.05 0.30
DF 150619P00012000 P 06/19/15 12.0 0.15 0.40
DF 150619P00013000 P 06/19/15 13.0 0.30 0.55
DF 150619P00014000 P 06/19/15 14.0 0.55 0.75
DF 150619P00015000 P 06/19/15 15.0 0.80 1.05
DF 150619P00016000 P 06/19/15 16.0 1.15 1.40
DF 150619P00017000 P 06/19/15 17.0 1.65 1.90
DF 150619P00018000 P 06/19/15 18.0 2.20 2.45
DF 150619P00019000 P 06/19/15 19.0 2.85 3.10
DF 150619P00020000 P 06/19/15 20.0 3.50 3.90
DF 150619P00021000 P 06/19/15 21.0 4.30 4.70
DF 150619P00022000 P 06/19/15 22.0 5.20 5.50
DF 150619P00023000 P 06/19/15 23.0 6.10 6.40
DF 150619P00024000 P 06/19/15 24.0 7.00 7.40
DF 150619P00025000 P 06/19/15 25.0 8.00 8.30
DF 150619P00026000 P 06/19/15 26.0 8.80 9.80
DF 160115C00005000 C 01/15/16 5.0 10.90 13.20
DF 160115C00008000 C 01/15/16 8.0 8.00 10.00
DF 160115C00010000 C 01/15/16 10.0 7.10 7.50
DF 160115C00013000 C 01/15/16 13.0 4.70 5.10
DF 160115C00015000 C 01/15/16 15.0 3.40 3.80
DF 160115C00017000 C 01/15/16 17.0 2.40 2.70
DF 160115C00020000 C 01/15/16 20.0 1.25 1.50
DF 160115C00022000 C 01/15/16 22.0 0.75 1.20
DF 160115C00025000 C 01/15/16 25.0 0.30 0.75
DF 160115P00005000 P 01/15/16 5.0 0.00 0.10
DF 160115P00008000 P 01/15/16 8.0 0.05 0.30
DF 160115P00010000 P 01/15/16 10.0 0.20 0.50
DF 160115P00013000 P 01/15/16 13.0 0.85 1.15
DF 160115P00015000 P 01/15/16 15.0 1.55 1.85
DF 160115P00017000 P 01/15/16 17.0 2.50 2.80
DF 160115P00020000 P 01/15/16 20.0 4.30 4.70
DF 160115P00022000 P 01/15/16 22.0 5.80 6.30
DF 160115P00025000 P 01/15/16 25.0 8.30 8.80
DF 170120C00003000 C 01/20/17 3.0 12.30 15.50
DF 170120C00005000 C 01/20/17 5.0 10.10 13.50
DF 170120C00008000 C 01/20/17 8.0 9.10 9.50
DF 170120C00010000 C 01/20/17 10.0 7.50 7.90
DF 170120C00013000 C 01/20/17 13.0 5.40 5.90
DF 170120C00015000 C 01/20/17 15.0 4.30 4.80
DF 170120C00017000 C 01/20/17 17.0 3.40 3.80
DF 170120C00020000 C 01/20/17 20.0 2.30 2.80
DF 170120C00022000 C 01/20/17 22.0 1.70 2.20
DF 170120C00025000 C 01/20/17 25.0 1.10 1.65
DF 170120C00027000 C 01/20/17 27.0 0.80 1.30
DF 170120C00030000 C 01/20/17 30.0 0.50 1.00
DF 170120P00003000 P 01/20/17 3.0 0.00 0.10
DF 170120P00005000 P 01/20/17 5.0 0.05 0.25
DF 170120P00008000 P 01/20/17 8.0 0.35 0.65
DF 170120P00010000 P 01/20/17 10.0 0.70 1.10
DF 170120P00013000 P 01/20/17 13.0 1.65 2.05
DF 170120P00015000 P 01/20/17 15.0 2.50 2.90
DF 170120P00017000 P 01/20/17 17.0 3.60 3.90
DF 170120P00020000 P 01/20/17 20.0 5.40 5.90
DF 170120P00022000 P 01/20/17 22.0 6.80 7.40
DF 170120P00025000 P 01/20/17 25.0 9.10 9.70
DF 170120P00027000 P 01/20/17 27.0 10.80 11.40
DF 170120P00030000 P 01/20/17 30.0 13.40 14.00

OPRA data is delayed 15 minutes.