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 (2015-04-24)Premium Content

Dean Foods Company New (DF)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 150717C00010000 C 07/17/15 10.0 6.00 6.20
DF 150717C00011000 C 07/17/15 11.0 5.00 5.20
DF 150717C00012000 C 07/17/15 12.0 4.00 4.20
DF 150717C00013000 C 07/17/15 13.0 3.00 3.20
DF 150717C00014000 C 07/17/15 14.0 2.05 2.20
DF 150717C00015000 C 07/17/15 15.0 1.20 1.25
DF 150717C00016000 C 07/17/15 16.0 0.40 0.50
DF 150717C00017000 C 07/17/15 17.0 0.10 0.15
DF 150717C00018000 C 07/17/15 18.0 0.00 0.05
DF 150717C00019000 C 07/17/15 19.0 0.00 0.05
DF 150717C00020000 C 07/17/15 20.0 0.00 0.05
DF 150717C00021000 C 07/17/15 21.0 0.00 0.05
DF 150717C00022000 C 07/17/15 22.0 0.00 0.05
DF 150717C00023000 C 07/17/15 23.0 0.00 0.05
DF 150717C00024000 C 07/17/15 24.0 0.00 0.05
DF 150717C00025000 C 07/17/15 25.0 0.00 0.05
DF 150717C00026000 C 07/17/15 26.0 0.00 0.05
DF 150717C00027000 C 07/17/15 27.0 0.00 0.05
DF 150717C00028000 C 07/17/15 28.0 0.00 0.05
DF 150717P00010000 P 07/17/15 10.0 0.00 0.05
DF 150717P00011000 P 07/17/15 11.0 0.00 0.05
DF 150717P00012000 P 07/17/15 12.0 0.00 0.05
DF 150717P00013000 P 07/17/15 13.0 0.00 0.05
DF 150717P00014000 P 07/17/15 14.0 0.00 0.10
DF 150717P00015000 P 07/17/15 15.0 0.05 0.15
DF 150717P00016000 P 07/17/15 16.0 0.35 0.45
DF 150717P00017000 P 07/17/15 17.0 1.00 1.15
DF 150717P00018000 P 07/17/15 18.0 1.85 2.00
DF 150717P00019000 P 07/17/15 19.0 2.85 3.00
DF 150717P00020000 P 07/17/15 20.0 3.80 4.00
DF 150717P00021000 P 07/17/15 21.0 4.80 5.00
DF 150717P00022000 P 07/17/15 22.0 5.80 6.00
DF 150717P00023000 P 07/17/15 23.0 6.80 7.00
DF 150717P00024000 P 07/17/15 24.0 7.80 8.00
DF 150717P00025000 P 07/17/15 25.0 8.80 9.00
DF 150717P00026000 P 07/17/15 26.0 9.80 10.00
DF 150717P00027000 P 07/17/15 27.0 10.80 11.00
DF 150717P00028000 P 07/17/15 28.0 11.80 12.00
DF 150821C00009000 C 08/21/15 9.0 7.00 7.20
DF 150821C00010000 C 08/21/15 10.0 6.00 6.20
DF 150821C00011000 C 08/21/15 11.0 5.00 5.20
DF 150821C00012000 C 08/21/15 12.0 4.10 4.30
DF 150821C00013000 C 08/21/15 13.0 3.10 3.30
DF 150821C00014000 C 08/21/15 14.0 2.20 2.45
DF 150821C00015000 C 08/21/15 15.0 1.45 1.65
DF 150821C00016000 C 08/21/15 16.0 0.90 1.05
DF 150821C00017000 C 08/21/15 17.0 0.45 0.60
DF 150821C00018000 C 08/21/15 18.0 0.25 0.35
DF 150821C00019000 C 08/21/15 19.0 0.10 0.20
DF 150821C00020000 C 08/21/15 20.0 0.00 0.15
DF 150821C00021000 C 08/21/15 21.0 0.00 0.10
DF 150821C00022000 C 08/21/15 22.0 0.00 0.05
DF 150821C00023000 C 08/21/15 23.0 0.00 0.05
DF 150821C00024000 C 08/21/15 24.0 0.00 0.05
DF 150821C00025000 C 08/21/15 25.0 0.00 0.05
DF 150821C00026000 C 08/21/15 26.0 0.00 0.05
DF 150821C00027000 C 08/21/15 27.0 0.00 0.05
DF 150821P00009000 P 08/21/15 9.0 0.00 0.05
DF 150821P00010000 P 08/21/15 10.0 0.00 0.05
DF 150821P00011000 P 08/21/15 11.0 0.00 0.10
DF 150821P00012000 P 08/21/15 12.0 0.00 0.10
DF 150821P00013000 P 08/21/15 13.0 0.05 0.20
DF 150821P00014000 P 08/21/15 14.0 0.20 0.35
DF 150821P00015000 P 08/21/15 15.0 0.45 0.60
DF 150821P00016000 P 08/21/15 16.0 0.85 1.00
DF 150821P00017000 P 08/21/15 17.0 1.45 1.60
DF 150821P00018000 P 08/21/15 18.0 2.15 2.40
DF 150821P00019000 P 08/21/15 19.0 3.00 3.20
DF 150821P00020000 P 08/21/15 20.0 3.90 4.10
DF 150821P00021000 P 08/21/15 21.0 4.90 5.10
DF 150821P00022000 P 08/21/15 22.0 5.90 6.10
DF 150821P00023000 P 08/21/15 23.0 6.90 7.00
DF 150821P00024000 P 08/21/15 24.0 7.90 8.00
DF 150821P00025000 P 08/21/15 25.0 8.90 9.00
DF 150821P00026000 P 08/21/15 26.0 9.90 10.00
DF 150821P00027000 P 08/21/15 27.0 10.90 11.00
DF 150918C00009000 C 09/18/15 9.0 7.00 7.20
DF 150918C00010000 C 09/18/15 10.0 6.00 6.20
DF 150918C00011000 C 09/18/15 11.0 5.10 5.20
DF 150918C00012000 C 09/18/15 12.0 4.10 4.30
DF 150918C00013000 C 09/18/15 13.0 3.20 3.40
DF 150918C00014000 C 09/18/15 14.0 2.30 2.50
DF 150918C00015000 C 09/18/15 15.0 1.55 1.75
DF 150918C00016000 C 09/18/15 16.0 1.00 1.15
DF 150918C00017000 C 09/18/15 17.0 0.60 0.70
DF 150918C00018000 C 09/18/15 18.0 0.30 0.45
DF 150918C00019000 C 09/18/15 19.0 0.15 0.25
DF 150918C00020000 C 09/18/15 20.0 0.05 0.20
DF 150918C00021000 C 09/18/15 21.0 0.00 0.10
DF 150918C00022000 C 09/18/15 22.0 0.00 0.10
DF 150918C00023000 C 09/18/15 23.0 0.00 0.05
DF 150918C00024000 C 09/18/15 24.0 0.00 0.05
DF 150918C00025000 C 09/18/15 25.0 0.00 0.05
DF 150918C00026000 C 09/18/15 26.0 0.00 0.05
DF 150918C00027000 C 09/18/15 27.0 0.00 0.05
DF 150918C00028000 C 09/18/15 28.0 0.00 0.05
DF 150918P00009000 P 09/18/15 9.0 0.00 0.05
DF 150918P00010000 P 09/18/15 10.0 0.00 0.10
DF 150918P00011000 P 09/18/15 11.0 0.00 0.10
DF 150918P00012000 P 09/18/15 12.0 0.05 0.10
DF 150918P00013000 P 09/18/15 13.0 0.15 0.25
DF 150918P00014000 P 09/18/15 14.0 0.30 0.40
DF 150918P00015000 P 09/18/15 15.0 0.55 0.70
DF 150918P00016000 P 09/18/15 16.0 1.00 1.15
DF 150918P00017000 P 09/18/15 17.0 1.55 1.70
DF 150918P00018000 P 09/18/15 18.0 2.30 2.45
DF 150918P00019000 P 09/18/15 19.0 3.10 3.30
DF 150918P00020000 P 09/18/15 20.0 4.00 4.20
DF 150918P00021000 P 09/18/15 21.0 4.90 5.20
DF 150918P00022000 P 09/18/15 22.0 5.90 6.10
DF 150918P00023000 P 09/18/15 23.0 6.90 7.10
DF 150918P00024000 P 09/18/15 24.0 7.90 8.10
DF 150918P00025000 P 09/18/15 25.0 8.90 9.10
DF 150918P00026000 P 09/18/15 26.0 9.90 10.10
DF 150918P00027000 P 09/18/15 27.0 10.90 11.10
DF 150918P00028000 P 09/18/15 28.0 11.90 12.10
DF 151218C00009000 C 12/18/15 9.0 7.00 7.20
DF 151218C00010000 C 12/18/15 10.0 6.10 6.30
DF 151218C00011000 C 12/18/15 11.0 5.10 5.30
DF 151218C00012000 C 12/18/15 12.0 4.20 4.40
DF 151218C00013000 C 12/18/15 13.0 3.30 3.60
DF 151218C00014000 C 12/18/15 14.0 2.60 2.85
DF 151218C00015000 C 12/18/15 15.0 1.95 2.15
DF 151218C00016000 C 12/18/15 16.0 1.40 1.60
DF 151218C00017000 C 12/18/15 17.0 1.00 1.15
DF 151218C00018000 C 12/18/15 18.0 0.70 0.85
DF 151218C00019000 C 12/18/15 19.0 0.45 0.60
DF 151218C00020000 C 12/18/15 20.0 0.30 0.45
DF 151218C00021000 C 12/18/15 21.0 0.15 0.35
DF 151218C00022000 C 12/18/15 22.0 0.10 0.25
DF 151218C00023000 C 12/18/15 23.0 0.05 0.20
DF 151218C00024000 C 12/18/15 24.0 0.00 0.15
DF 151218C00025000 C 12/18/15 25.0 0.00 0.10
DF 151218C00026000 C 12/18/15 26.0 0.00 0.10
DF 151218C00027000 C 12/18/15 27.0 0.00 0.10
DF 151218C00028000 C 12/18/15 28.0 0.00 0.10
DF 151218P00009000 P 12/18/15 9.0 0.00 0.15
DF 151218P00010000 P 12/18/15 10.0 0.05 0.15
DF 151218P00011000 P 12/18/15 11.0 0.10 0.25
DF 151218P00012000 P 12/18/15 12.0 0.20 0.35
DF 151218P00013000 P 12/18/15 13.0 0.35 0.50
DF 151218P00014000 P 12/18/15 14.0 0.60 0.75
DF 151218P00015000 P 12/18/15 15.0 0.95 1.15
DF 151218P00016000 P 12/18/15 16.0 1.45 1.65
DF 151218P00017000 P 12/18/15 17.0 2.00 2.20
DF 151218P00018000 P 12/18/15 18.0 2.65 2.90
DF 151218P00019000 P 12/18/15 19.0 3.40 3.70
DF 151218P00020000 P 12/18/15 20.0 4.30 4.50
DF 151218P00021000 P 12/18/15 21.0 5.10 5.40
DF 151218P00022000 P 12/18/15 22.0 6.00 6.30
DF 151218P00023000 P 12/18/15 23.0 7.00 7.30
DF 151218P00024000 P 12/18/15 24.0 8.00 8.20
DF 151218P00025000 P 12/18/15 25.0 8.90 9.20
DF 151218P00026000 P 12/18/15 26.0 9.90 10.20
DF 151218P00027000 P 12/18/15 27.0 10.90 11.10
DF 151218P00028000 P 12/18/15 28.0 11.90 12.10
DF 160115C00005000 C 01/15/16 5.0 11.00 11.20
DF 160115C00008000 C 01/15/16 8.0 8.00 8.20
DF 160115C00009000 C 01/15/16 9.0 7.00 7.20
DF 160115C00010000 C 01/15/16 10.0 6.10 6.30
DF 160115C00011000 C 01/15/16 11.0 5.10 5.40
DF 160115C00012000 C 01/15/16 12.0 4.20 4.50
DF 160115C00013000 C 01/15/16 13.0 3.40 3.70
DF 160115C00014000 C 01/15/16 14.0 2.70 2.95
DF 160115C00015000 C 01/15/16 15.0 2.05 2.25
DF 160115C00016000 C 01/15/16 16.0 1.50 1.70
DF 160115C00017000 C 01/15/16 17.0 1.10 1.25
DF 160115C00018000 C 01/15/16 18.0 0.75 0.90
DF 160115C00019000 C 01/15/16 19.0 0.50 0.70
DF 160115C00020000 C 01/15/16 20.0 0.35 0.55
DF 160115C00021000 C 01/15/16 21.0 0.20 0.40
DF 160115C00022000 C 01/15/16 22.0 0.15 0.30
DF 160115C00023000 C 01/15/16 23.0 0.10 0.20
DF 160115C00024000 C 01/15/16 24.0 0.05 0.15
DF 160115C00025000 C 01/15/16 25.0 0.00 0.15
DF 160115C00026000 C 01/15/16 26.0 0.00 0.10
DF 160115C00027000 C 01/15/16 27.0 0.00 0.10
DF 160115C00028000 C 01/15/16 28.0 0.00 0.10
DF 160115P00005000 P 01/15/16 5.0 0.00 0.05
DF 160115P00008000 P 01/15/16 8.0 0.00 0.10
DF 160115P00009000 P 01/15/16 9.0 0.05 0.15
DF 160115P00010000 P 01/15/16 10.0 0.10 0.20
DF 160115P00011000 P 01/15/16 11.0 0.15 0.30
DF 160115P00012000 P 01/15/16 12.0 0.25 0.40
DF 160115P00013000 P 01/15/16 13.0 0.45 0.60
DF 160115P00014000 P 01/15/16 14.0 0.70 0.90
DF 160115P00015000 P 01/15/16 15.0 1.05 1.25
DF 160115P00016000 P 01/15/16 16.0 1.50 1.70
DF 160115P00017000 P 01/15/16 17.0 2.05 2.25
DF 160115P00018000 P 01/15/16 18.0 2.70 3.00
DF 160115P00019000 P 01/15/16 19.0 3.50 3.80
DF 160115P00020000 P 01/15/16 20.0 4.30 4.60
DF 160115P00021000 P 01/15/16 21.0 5.20 5.50
DF 160115P00022000 P 01/15/16 22.0 6.10 6.40
DF 160115P00023000 P 01/15/16 23.0 7.00 7.30
DF 160115P00024000 P 01/15/16 24.0 8.00 8.20
DF 160115P00025000 P 01/15/16 25.0 9.00 9.20
DF 160115P00026000 P 01/15/16 26.0 9.90 10.20
DF 160115P00027000 P 01/15/16 27.0 10.90 11.10
DF 160115P00028000 P 01/15/16 28.0 11.90 12.10
DF 170120C00003000 C 01/20/17 3.0 12.90 13.20
DF 170120C00005000 C 01/20/17 5.0 10.90 11.20
DF 170120C00008000 C 01/20/17 8.0 7.90 8.50
DF 170120C00010000 C 01/20/17 10.0 6.20 6.90
DF 170120C00013000 C 01/20/17 13.0 4.20 4.80
DF 170120C00015000 C 01/20/17 15.0 3.10 3.70
DF 170120C00017000 C 01/20/17 17.0 2.15 2.80
DF 170120C00020000 C 01/20/17 20.0 1.15 1.85
DF 170120C00022000 C 01/20/17 22.0 0.70 1.45
DF 170120C00025000 C 01/20/17 25.0 0.30 1.00
DF 170120C00027000 C 01/20/17 27.0 0.15 0.80
DF 170120C00030000 C 01/20/17 30.0 0.00 0.60
DF 170120C00035000 C 01/20/17 35.0 0.00 0.35
DF 170120P00003000 P 01/20/17 3.0 0.00 0.10
DF 170120P00005000 P 01/20/17 5.0 0.00 0.20
DF 170120P00008000 P 01/20/17 8.0 0.10 0.50
DF 170120P00010000 P 01/20/17 10.0 0.40 0.85
DF 170120P00013000 P 01/20/17 13.0 1.20 1.65
DF 170120P00015000 P 01/20/17 15.0 2.05 2.55
DF 170120P00017000 P 01/20/17 17.0 3.10 3.60
DF 170120P00020000 P 01/20/17 20.0 5.10 5.70
DF 170120P00022000 P 01/20/17 22.0 6.60 7.30
DF 170120P00025000 P 01/20/17 25.0 9.10 9.80
DF 170120P00027000 P 01/20/17 27.0 11.00 11.60
DF 170120P00030000 P 01/20/17 30.0 13.80 14.50
DF 170120P00035000 P 01/20/17 35.0 18.70 19.30

OPRA data is delayed 15 minutes.