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 (2017-04-21)Premium Content

Dean Foods Company New (DF)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 170721C00010000 C 07/21/17 10.0 7.50 7.80
DF 170721C00011000 C 07/21/17 11.0 6.50 6.80
DF 170721C00012000 C 07/21/17 12.0 5.50 5.70
DF 170721C00013000 C 07/21/17 13.0 4.50 4.70
DF 170721C00014000 C 07/21/17 14.0 3.50 3.80
DF 170721C00015000 C 07/21/17 15.0 2.45 2.75
DF 170721C00016000 C 07/21/17 16.0 1.60 1.85
DF 170721C00017000 C 07/21/17 17.0 0.75 0.90
DF 170721C00018000 C 07/21/17 18.0 0.20 0.35
DF 170721C00019000 C 07/21/17 19.0 0.00 0.10
DF 170721C00020000 C 07/21/17 20.0 0.00 0.05
DF 170721C00021000 C 07/21/17 21.0 0.00 0.05
DF 170721C00022000 C 07/21/17 22.0 0.00 0.05
DF 170721C00023000 C 07/21/17 23.0 0.00 0.05
DF 170721C00024000 C 07/21/17 24.0 0.00 0.05
DF 170721C00025000 C 07/21/17 25.0 0.00 0.05
DF 170721C00026000 C 07/21/17 26.0 0.00 0.05
DF 170721P00010000 P 07/21/17 10.0 0.00 0.05
DF 170721P00011000 P 07/21/17 11.0 0.00 0.05
DF 170721P00012000 P 07/21/17 12.0 0.00 0.05
DF 170721P00013000 P 07/21/17 13.0 0.00 0.05
DF 170721P00014000 P 07/21/17 14.0 0.00 0.05
DF 170721P00015000 P 07/21/17 15.0 0.00 0.05
DF 170721P00016000 P 07/21/17 16.0 0.00 0.10
DF 170721P00017000 P 07/21/17 17.0 0.15 0.20
DF 170721P00018000 P 07/21/17 18.0 0.55 0.70
DF 170721P00019000 P 07/21/17 19.0 1.35 1.50
DF 170721P00020000 P 07/21/17 20.0 2.30 2.45
DF 170721P00021000 P 07/21/17 21.0 3.30 3.50
DF 170721P00022000 P 07/21/17 22.0 4.30 4.50
DF 170721P00023000 P 07/21/17 23.0 5.30 5.50
DF 170721P00024000 P 07/21/17 24.0 6.30 6.50
DF 170721P00025000 P 07/21/17 25.0 7.30 7.50
DF 170721P00026000 P 07/21/17 26.0 8.30 8.50
DF 170818C00009000 C 08/18/17 9.0 8.50 8.80
DF 170818C00010000 C 08/18/17 10.0 7.50 7.80
DF 170818C00011000 C 08/18/17 11.0 6.50 6.90
DF 170818C00012000 C 08/18/17 12.0 5.50 5.90
DF 170818C00013000 C 08/18/17 13.0 4.50 4.80
DF 170818C00014000 C 08/18/17 14.0 3.50 3.80
DF 170818C00015000 C 08/18/17 15.0 2.55 2.85
DF 170818C00016000 C 08/18/17 16.0 1.75 1.95
DF 170818C00017000 C 08/18/17 17.0 1.05 1.25
DF 170818C00018000 C 08/18/17 18.0 0.50 0.65
DF 170818C00019000 C 08/18/17 19.0 0.20 0.35
DF 170818C00020000 C 08/18/17 20.0 0.05 0.15
DF 170818C00021000 C 08/18/17 21.0 0.00 0.10
DF 170818C00022000 C 08/18/17 22.0 0.00 0.05
DF 170818C00023000 C 08/18/17 23.0 0.00 0.05
DF 170818C00024000 C 08/18/17 24.0 0.00 0.05
DF 170818C00025000 C 08/18/17 25.0 0.00 0.05
DF 170818C00026000 C 08/18/17 26.0 0.00 0.05
DF 170818C00027000 C 08/18/17 27.0 0.00 0.05
DF 170818P00009000 P 08/18/17 9.0 0.00 0.05
DF 170818P00010000 P 08/18/17 10.0 0.00 0.05
DF 170818P00011000 P 08/18/17 11.0 0.00 0.05
DF 170818P00012000 P 08/18/17 12.0 0.00 0.05
DF 170818P00013000 P 08/18/17 13.0 0.00 0.05
DF 170818P00014000 P 08/18/17 14.0 0.00 0.10
DF 170818P00015000 P 08/18/17 15.0 0.05 0.15
DF 170818P00016000 P 08/18/17 16.0 0.15 0.25
DF 170818P00017000 P 08/18/17 17.0 0.40 0.50
DF 170818P00018000 P 08/18/17 18.0 0.90 1.00
DF 170818P00019000 P 08/18/17 19.0 1.55 1.70
DF 170818P00020000 P 08/18/17 20.0 2.35 2.55
DF 170818P00021000 P 08/18/17 21.0 3.30 3.50
DF 170818P00022000 P 08/18/17 22.0 4.20 4.50
DF 170818P00023000 P 08/18/17 23.0 5.20 5.50
DF 170818P00024000 P 08/18/17 24.0 6.20 6.50
DF 170818P00025000 P 08/18/17 25.0 7.20 7.50
DF 170818P00026000 P 08/18/17 26.0 8.30 8.50
DF 170818P00027000 P 08/18/17 27.0 9.30 9.50
DF 170915C00011000 C 09/15/17 11.0 6.50 6.80
DF 170915C00012000 C 09/15/17 12.0 5.50 5.80
DF 170915C00013000 C 09/15/17 13.0 4.50 4.80
DF 170915C00014000 C 09/15/17 14.0 3.60 3.90
DF 170915C00015000 C 09/15/17 15.0 2.70 2.90
DF 170915C00016000 C 09/15/17 16.0 1.85 2.05
DF 170915C00017000 C 09/15/17 17.0 1.15 1.35
DF 170915C00018000 C 09/15/17 18.0 0.60 0.80
DF 170915C00019000 C 09/15/17 19.0 0.30 0.40
DF 170915C00020000 C 09/15/17 20.0 0.10 0.25
DF 170915C00021000 C 09/15/17 21.0 0.10 0.15
DF 170915C00022000 C 09/15/17 22.0 0.00 0.10
DF 170915C00023000 C 09/15/17 23.0 0.00 0.05
DF 170915C00024000 C 09/15/17 24.0 0.00 0.05
DF 170915C00025000 C 09/15/17 25.0 0.00 0.05
DF 170915C00026000 C 09/15/17 26.0 0.00 0.05
DF 170915C00027000 C 09/15/17 27.0 0.00 0.05
DF 170915C00028000 C 09/15/17 28.0 0.00 0.05
DF 170915C00029000 C 09/15/17 29.0 0.00 0.05
DF 170915P00011000 P 09/15/17 11.0 0.00 0.05
DF 170915P00012000 P 09/15/17 12.0 0.00 0.05
DF 170915P00013000 P 09/15/17 13.0 0.00 0.05
DF 170915P00014000 P 09/15/17 14.0 0.00 0.10
DF 170915P00015000 P 09/15/17 15.0 0.10 0.20
DF 170915P00016000 P 09/15/17 16.0 0.25 0.35
DF 170915P00017000 P 09/15/17 17.0 0.50 0.65
DF 170915P00018000 P 09/15/17 18.0 1.00 1.15
DF 170915P00019000 P 09/15/17 19.0 1.60 1.80
DF 170915P00020000 P 09/15/17 20.0 2.40 2.65
DF 170915P00021000 P 09/15/17 21.0 3.30 3.60
DF 170915P00022000 P 09/15/17 22.0 4.30 4.60
DF 170915P00023000 P 09/15/17 23.0 5.30 5.60
DF 170915P00024000 P 09/15/17 24.0 6.30 6.50
DF 170915P00025000 P 09/15/17 25.0 7.20 7.50
DF 170915P00026000 P 09/15/17 26.0 8.20 8.50
DF 170915P00027000 P 09/15/17 27.0 9.20 9.50
DF 170915P00028000 P 09/15/17 28.0 10.20 10.50
DF 170915P00029000 P 09/15/17 29.0 11.20 11.50
DF 171215C00012000 C 12/15/17 12.0 5.60 5.90
DF 171215C00013000 C 12/15/17 13.0 4.50 4.90
DF 171215C00014000 C 12/15/17 14.0 3.70 4.00
DF 171215C00015000 C 12/15/17 15.0 2.90 3.20
DF 171215C00016000 C 12/15/17 16.0 2.15 2.40
DF 171215C00017000 C 12/15/17 17.0 1.50 1.75
DF 171215C00018000 C 12/15/17 18.0 1.00 1.15
DF 171215C00019000 C 12/15/17 19.0 0.60 0.80
DF 171215C00020000 C 12/15/17 20.0 0.35 0.50
DF 171215C00021000 C 12/15/17 21.0 0.20 0.35
DF 171215C00022000 C 12/15/17 22.0 0.10 0.25
DF 171215C00023000 C 12/15/17 23.0 0.00 0.15
DF 171215C00024000 C 12/15/17 24.0 0.00 0.10
DF 171215C00025000 C 12/15/17 25.0 0.00 0.10
DF 171215C00026000 C 12/15/17 26.0 0.00 0.10
DF 171215C00027000 C 12/15/17 27.0 0.00 0.05
DF 171215C00028000 C 12/15/17 28.0 0.00 0.05
DF 171215C00029000 C 12/15/17 29.0 0.00 0.05
DF 171215P00012000 P 12/15/17 12.0 0.00 0.15
DF 171215P00013000 P 12/15/17 13.0 0.10 0.20
DF 171215P00014000 P 12/15/17 14.0 0.15 0.35
DF 171215P00015000 P 12/15/17 15.0 0.35 0.45
DF 171215P00016000 P 12/15/17 16.0 0.55 0.75
DF 171215P00017000 P 12/15/17 17.0 0.90 1.10
DF 171215P00018000 P 12/15/17 18.0 1.40 1.60
DF 171215P00019000 P 12/15/17 19.0 2.00 2.25
DF 171215P00020000 P 12/15/17 20.0 2.70 2.95
DF 171215P00021000 P 12/15/17 21.0 3.50 4.00
DF 171215P00022000 P 12/15/17 22.0 4.40 4.70
DF 171215P00023000 P 12/15/17 23.0 5.20 5.70
DF 171215P00024000 P 12/15/17 24.0 6.30 6.60
DF 171215P00025000 P 12/15/17 25.0 7.20 7.60
DF 171215P00026000 P 12/15/17 26.0 8.20 8.60
DF 171215P00027000 P 12/15/17 27.0 9.20 9.60
DF 171215P00028000 P 12/15/17 28.0 10.20 10.50
DF 171215P00029000 P 12/15/17 29.0 11.20 11.50
DF 180119C00003000 C 01/19/18 3.0 14.50 14.80
DF 180119C00005000 C 01/19/18 5.0 12.50 12.80
DF 180119C00008000 C 01/19/18 8.0 9.50 9.80
DF 180119C00010000 C 01/19/18 10.0 7.50 7.80
DF 180119C00011000 C 01/19/18 11.0 6.50 6.90
DF 180119C00012000 C 01/19/18 12.0 5.50 6.00
DF 180119C00013000 C 01/19/18 13.0 4.70 5.10
DF 180119C00014000 C 01/19/18 14.0 3.70 4.10
DF 180119C00015000 C 01/19/18 15.0 2.95 3.20
DF 180119C00016000 C 01/19/18 16.0 2.20 2.60
DF 180119C00017000 C 01/19/18 17.0 1.60 1.80
DF 180119C00018000 C 01/19/18 18.0 1.10 1.25
DF 180119C00019000 C 01/19/18 19.0 0.70 0.85
DF 180119C00020000 C 01/19/18 20.0 0.45 0.60
DF 180119C00021000 C 01/19/18 21.0 0.25 0.40
DF 180119C00022000 C 01/19/18 22.0 0.20 0.30
DF 180119C00023000 C 01/19/18 23.0 0.05 0.20
DF 180119C00024000 C 01/19/18 24.0 0.00 0.15
DF 180119C00025000 C 01/19/18 25.0 0.00 0.10
DF 180119C00026000 C 01/19/18 26.0 0.00 0.10
DF 180119C00027000 C 01/19/18 27.0 0.00 0.10
DF 180119C00028000 C 01/19/18 28.0 0.00 0.10
DF 180119C00029000 C 01/19/18 29.0 0.00 0.05
DF 180119C00030000 C 01/19/18 30.0 0.00 0.05
DF 180119C00032000 C 01/19/18 32.0 0.00 0.10
DF 180119P00003000 P 01/19/18 3.0 0.00 0.05
DF 180119P00005000 P 01/19/18 5.0 0.00 0.05
DF 180119P00008000 P 01/19/18 8.0 0.00 0.10
DF 180119P00010000 P 01/19/18 10.0 0.00 0.10
DF 180119P00011000 P 01/19/18 11.0 0.00 0.10
DF 180119P00012000 P 01/19/18 12.0 0.00 0.20
DF 180119P00013000 P 01/19/18 13.0 0.10 0.25
DF 180119P00014000 P 01/19/18 14.0 0.20 0.35
DF 180119P00015000 P 01/19/18 15.0 0.40 0.50
DF 180119P00016000 P 01/19/18 16.0 0.65 0.75
DF 180119P00017000 P 01/19/18 17.0 0.95 1.20
DF 180119P00018000 P 01/19/18 18.0 1.45 1.70
DF 180119P00019000 P 01/19/18 19.0 2.10 2.25
DF 180119P00020000 P 01/19/18 20.0 2.70 3.10
DF 180119P00021000 P 01/19/18 21.0 3.60 3.80
DF 180119P00022000 P 01/19/18 22.0 4.40 4.70
DF 180119P00023000 P 01/19/18 23.0 5.20 5.70
DF 180119P00024000 P 01/19/18 24.0 6.30 6.60
DF 180119P00025000 P 01/19/18 25.0 7.20 7.60
DF 180119P00026000 P 01/19/18 26.0 8.30 8.60
DF 180119P00027000 P 01/19/18 27.0 9.30 9.60
DF 180119P00028000 P 01/19/18 28.0 10.30 10.50
DF 180119P00029000 P 01/19/18 29.0 11.30 11.50
DF 180119P00030000 P 01/19/18 30.0 12.30 12.50
DF 180119P00032000 P 01/19/18 32.0 14.30 14.50

OPRA data is delayed 15 minutes.