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 (2017-01-20)Premium Content

Dean Foods Company New (DF)
As of Mar 24 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DF 170421C00010000 C 04/21/17 10.0 8.90 9.50
DF 170421C00011000 C 04/21/17 11.0 7.90 8.50
DF 170421C00012000 C 04/21/17 12.0 6.90 7.40
DF 170421C00013000 C 04/21/17 13.0 6.00 6.40
DF 170421C00014000 C 04/21/17 14.0 4.90 5.50
DF 170421C00015000 C 04/21/17 15.0 3.80 4.50
DF 170421C00016000 C 04/21/17 16.0 2.95 3.50
DF 170421C00017000 C 04/21/17 17.0 2.00 2.65
DF 170421C00018000 C 04/21/17 18.0 1.15 1.40
DF 170421C00019000 C 04/21/17 19.0 0.55 0.70
DF 170421C00020000 C 04/21/17 20.0 0.20 0.25
DF 170421C00021000 C 04/21/17 21.0 0.00 0.15
DF 170421C00022000 C 04/21/17 22.0 0.00 0.15
DF 170421C00023000 C 04/21/17 23.0 0.00 0.10
DF 170421C00024000 C 04/21/17 24.0 0.00 0.05
DF 170421C00025000 C 04/21/17 25.0 0.00 0.10
DF 170421C00026000 C 04/21/17 26.0 0.00 0.10
DF 170421C00027000 C 04/21/17 27.0 0.00 0.10
DF 170421C00028000 C 04/21/17 28.0 0.00 0.10
DF 170421P00010000 P 04/21/17 10.0 0.00 0.05
DF 170421P00011000 P 04/21/17 11.0 0.00 0.05
DF 170421P00012000 P 04/21/17 12.0 0.00 0.05
DF 170421P00013000 P 04/21/17 13.0 0.00 0.10
DF 170421P00014000 P 04/21/17 14.0 0.00 0.05
DF 170421P00015000 P 04/21/17 15.0 0.00 0.10
DF 170421P00016000 P 04/21/17 16.0 0.00 0.10
DF 170421P00017000 P 04/21/17 17.0 0.00 0.15
DF 170421P00018000 P 04/21/17 18.0 0.10 0.20
DF 170421P00019000 P 04/21/17 19.0 0.40 0.50
DF 170421P00020000 P 04/21/17 20.0 1.00 1.10
DF 170421P00021000 P 04/21/17 21.0 1.65 2.10
DF 170421P00022000 P 04/21/17 22.0 2.65 3.10
DF 170421P00023000 P 04/21/17 23.0 3.50 4.10
DF 170421P00024000 P 04/21/17 24.0 4.50 5.10
DF 170421P00025000 P 04/21/17 25.0 5.50 6.10
DF 170421P00026000 P 04/21/17 26.0 6.60 7.10
DF 170421P00027000 P 04/21/17 27.0 7.50 8.10
DF 170421P00028000 P 04/21/17 28.0 8.50 9.10
DF 170519C00011000 C 05/19/17 11.0 7.90 8.50
DF 170519C00012000 C 05/19/17 12.0 6.90 7.50
DF 170519C00013000 C 05/19/17 13.0 6.00 6.40
DF 170519C00014000 C 05/19/17 14.0 5.00 5.50
DF 170519C00015000 C 05/19/17 15.0 4.00 4.50
DF 170519C00016000 C 05/19/17 16.0 3.10 3.60
DF 170519C00017000 C 05/19/17 17.0 2.20 2.55
DF 170519C00018000 C 05/19/17 18.0 1.55 1.80
DF 170519C00019000 C 05/19/17 19.0 0.95 1.10
DF 170519C00020000 C 05/19/17 20.0 0.50 0.65
DF 170519C00021000 C 05/19/17 21.0 0.25 0.40
DF 170519C00022000 C 05/19/17 22.0 0.05 0.25
DF 170519C00023000 C 05/19/17 23.0 0.00 0.20
DF 170519C00024000 C 05/19/17 24.0 0.00 0.10
DF 170519C00025000 C 05/19/17 25.0 0.00 0.15
DF 170519C00026000 C 05/19/17 26.0 0.00 0.10
DF 170519C00027000 C 05/19/17 27.0 0.00 0.10
DF 170519P00011000 P 05/19/17 11.0 0.00 0.10
DF 170519P00012000 P 05/19/17 12.0 0.00 0.05
DF 170519P00013000 P 05/19/17 13.0 0.00 0.10
DF 170519P00014000 P 05/19/17 14.0 0.00 0.15
DF 170519P00015000 P 05/19/17 15.0 0.00 0.15
DF 170519P00016000 P 05/19/17 16.0 0.05 0.25
DF 170519P00017000 P 05/19/17 17.0 0.20 0.30
DF 170519P00018000 P 05/19/17 18.0 0.40 0.55
DF 170519P00019000 P 05/19/17 19.0 0.80 0.95
DF 170519P00020000 P 05/19/17 20.0 1.35 1.55
DF 170519P00021000 P 05/19/17 21.0 1.95 2.25
DF 170519P00022000 P 05/19/17 22.0 2.80 3.40
DF 170519P00023000 P 05/19/17 23.0 3.70 5.20
DF 170519P00024000 P 05/19/17 24.0 4.60 5.30
DF 170519P00025000 P 05/19/17 25.0 5.60 6.10
DF 170519P00026000 P 05/19/17 26.0 6.60 7.10
DF 170519P00027000 P 05/19/17 27.0 7.70 8.10
DF 170616C00008000 C 06/16/17 8.0 10.90 11.40
DF 170616C00009000 C 06/16/17 9.0 9.90 10.40
DF 170616C00010000 C 06/16/17 10.0 8.90 9.40
DF 170616C00011000 C 06/16/17 11.0 7.90 8.50
DF 170616C00012000 C 06/16/17 12.0 6.90 7.50
DF 170616C00013000 C 06/16/17 13.0 5.90 6.50
DF 170616C00014000 C 06/16/17 14.0 5.00 5.50
DF 170616C00015000 C 06/16/17 15.0 4.00 4.70
DF 170616C00016000 C 06/16/17 16.0 3.10 3.60
DF 170616C00017000 C 06/16/17 17.0 2.30 2.60
DF 170616C00018000 C 06/16/17 18.0 1.65 1.85
DF 170616C00019000 C 06/16/17 19.0 1.10 1.25
DF 170616C00020000 C 06/16/17 20.0 0.65 0.80
DF 170616C00021000 C 06/16/17 21.0 0.35 0.50
DF 170616C00022000 C 06/16/17 22.0 0.15 0.30
DF 170616C00023000 C 06/16/17 23.0 0.05 0.30
DF 170616C00024000 C 06/16/17 24.0 0.00 0.20
DF 170616C00025000 C 06/16/17 25.0 0.00 0.10
DF 170616C00026000 C 06/16/17 26.0 0.00 0.15
DF 170616C00027000 C 06/16/17 27.0 0.00 0.15
DF 170616C00028000 C 06/16/17 28.0 0.00 0.15
DF 170616P00008000 P 06/16/17 8.0 0.00 0.15
DF 170616P00009000 P 06/16/17 9.0 0.00 0.15
DF 170616P00010000 P 06/16/17 10.0 0.00 0.15
DF 170616P00011000 P 06/16/17 11.0 0.00 0.15
DF 170616P00012000 P 06/16/17 12.0 0.00 0.15
DF 170616P00013000 P 06/16/17 13.0 0.00 0.15
DF 170616P00014000 P 06/16/17 14.0 0.00 0.15
DF 170616P00015000 P 06/16/17 15.0 0.00 0.20
DF 170616P00016000 P 06/16/17 16.0 0.10 0.25
DF 170616P00017000 P 06/16/17 17.0 0.30 0.45
DF 170616P00018000 P 06/16/17 18.0 0.55 0.70
DF 170616P00019000 P 06/16/17 19.0 0.95 1.10
DF 170616P00020000 P 06/16/17 20.0 1.50 1.65
DF 170616P00021000 P 06/16/17 21.0 2.20 2.35
DF 170616P00022000 P 06/16/17 22.0 2.85 3.20
DF 170616P00023000 P 06/16/17 23.0 3.60 4.30
DF 170616P00024000 P 06/16/17 24.0 4.70 5.20
DF 170616P00025000 P 06/16/17 25.0 5.60 6.20
DF 170616P00026000 P 06/16/17 26.0 6.60 7.20
DF 170616P00027000 P 06/16/17 27.0 7.60 8.10
DF 170616P00028000 P 06/16/17 28.0 8.60 9.10
DF 170915C00011000 C 09/15/17 11.0 7.90 8.50
DF 170915C00012000 C 09/15/17 12.0 6.90 7.60
DF 170915C00013000 C 09/15/17 13.0 6.00 6.60
DF 170915C00014000 C 09/15/17 14.0 5.00 5.80
DF 170915C00015000 C 09/15/17 15.0 4.10 4.80
DF 170915C00016000 C 09/15/17 16.0 3.40 3.70
DF 170915C00017000 C 09/15/17 17.0 2.65 2.95
DF 170915C00018000 C 09/15/17 18.0 2.05 2.30
DF 170915C00019000 C 09/15/17 19.0 1.40 1.75
DF 170915C00020000 C 09/15/17 20.0 1.00 1.30
DF 170915C00021000 C 09/15/17 21.0 0.60 0.90
DF 170915C00022000 C 09/15/17 22.0 0.45 0.65
DF 170915C00023000 C 09/15/17 23.0 0.25 0.45
DF 170915C00024000 C 09/15/17 24.0 0.15 0.40
DF 170915C00025000 C 09/15/17 25.0 0.05 0.30
DF 170915C00026000 C 09/15/17 26.0 0.00 0.30
DF 170915C00027000 C 09/15/17 27.0 0.00 0.25
DF 170915C00028000 C 09/15/17 28.0 0.00 0.25
DF 170915C00029000 C 09/15/17 29.0 0.00 0.20
DF 170915P00011000 P 09/15/17 11.0 0.00 0.20
DF 170915P00012000 P 09/15/17 12.0 0.00 0.25
DF 170915P00013000 P 09/15/17 13.0 0.00 0.25
DF 170915P00014000 P 09/15/17 14.0 0.10 0.40
DF 170915P00015000 P 09/15/17 15.0 0.20 0.45
DF 170915P00016000 P 09/15/17 16.0 0.40 0.55
DF 170915P00017000 P 09/15/17 17.0 0.60 0.80
DF 170915P00018000 P 09/15/17 18.0 0.95 1.15
DF 170915P00019000 P 09/15/17 19.0 1.35 1.60
DF 170915P00020000 P 09/15/17 20.0 1.90 2.15
DF 170915P00021000 P 09/15/17 21.0 2.55 2.80
DF 170915P00022000 P 09/15/17 22.0 3.20 3.60
DF 170915P00023000 P 09/15/17 23.0 4.00 4.40
DF 170915P00024000 P 09/15/17 24.0 4.80 5.50
DF 170915P00025000 P 09/15/17 25.0 5.70 6.40
DF 170915P00026000 P 09/15/17 26.0 6.70 7.30
DF 170915P00027000 P 09/15/17 27.0 7.70 8.20
DF 170915P00028000 P 09/15/17 28.0 8.60 9.20
DF 170915P00029000 P 09/15/17 29.0 9.60 10.20
DF 180119C00003000 C 01/19/18 3.0 16.00 16.40
DF 180119C00005000 C 01/19/18 5.0 14.00 14.40
DF 180119C00008000 C 01/19/18 8.0 10.90 11.40
DF 180119C00010000 C 01/19/18 10.0 8.80 9.60
DF 180119C00013000 C 01/19/18 13.0 6.00 6.80
DF 180119C00015000 C 01/19/18 15.0 4.40 4.80
DF 180119C00017000 C 01/19/18 17.0 3.00 3.40
DF 180119C00020000 C 01/19/18 20.0 1.35 1.75
DF 180119C00022000 C 01/19/18 22.0 0.75 1.05
DF 180119C00025000 C 01/19/18 25.0 0.20 0.50
DF 180119C00027000 C 01/19/18 27.0 0.05 0.45
DF 180119C00030000 C 01/19/18 30.0 0.00 0.25
DF 180119C00032000 C 01/19/18 32.0 0.00 0.25
DF 180119P00003000 P 01/19/18 3.0 0.00 0.15
DF 180119P00005000 P 01/19/18 5.0 0.00 0.20
DF 180119P00008000 P 01/19/18 8.0 0.00 0.15
DF 180119P00010000 P 01/19/18 10.0 0.00 0.30
DF 180119P00013000 P 01/19/18 13.0 0.15 0.40
DF 180119P00015000 P 01/19/18 15.0 0.45 0.70
DF 180119P00017000 P 01/19/18 17.0 0.90 1.30
DF 180119P00020000 P 01/19/18 20.0 2.40 2.65
DF 180119P00022000 P 01/19/18 22.0 3.60 4.00
DF 180119P00025000 P 01/19/18 25.0 5.90 6.40
DF 180119P00027000 P 01/19/18 27.0 7.70 8.50
DF 180119P00030000 P 01/19/18 30.0 10.60 11.30
DF 180119P00032000 P 01/19/18 32.0 12.60 13.30

OPRA data is delayed 15 minutes.