DEAN FOODS CO.

(NYSE: DF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.19Down-0.23-1.49%Today's Close  |  15.19 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.DF4IKC008000 NA NA NA NA 7.000 7.4 NA NA
9.000 126.2.DF4IKC009000 NA NA NA NA 5.800 6.4 NA NA
10.000 126.2.DF4IKC010000 NA NA NA NA 4.800 5.4 NA 10
11.000 126.2.DF4IKC011000 5.00 +5.00 NA 0.41 4.100 4.6 5 7
12.000 126.2.DF4IKC012000 NA NA NA NA 2.800 3.4 NA 10
13.000 126.2.DF4IKC013000 3.00 +0.75 +33.33% 0.21 2.100 2.4 135 10
14.000 126.2.DF4IKC014000 2.10 +0.30 +16.67% 0.21 0.800 1.4 10 14
15.000 126.2.DF4IKC015000 0.35 -0.46 -56.79% 0.16 0.200 0.35 22 1,999
16.000 126.2.DF4IKC016000 0.05 unch unch 0.05 NA 0.05 14 823
17.000 126.2.DF4IKC017000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 944
18.000 126.2.DF4IKC018000 0.03 -0.02 -40.00% 0.05 NA 0.05 20 4,411
19.000 126.2.DF4IKC019000 0.04 -0.01 -20.00% 0.05 NA 0.05 20 2,060
20.000 126.2.DF4IKC020000 NA NA NA NA NA 0.05 NA 503
21.000 126.2.DF4IKC021000 NA NA NA NA NA 0.05 NA 30
22.000 126.2.DF4IKC022000 NA NA NA NA NA 0.05 NA 10
23.000 126.2.DF4IKC023000 NA NA NA NA NA 0.05 NA 10
24.000 126.2.DF4IKC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.DF4IKC025000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.DF4UKC008000 NA NA NA NA NA 0.05 NA 1
9.000 126.2.DF4UKC009000 NA NA NA NA NA 0.05 NA 85
10.000 126.2.DF4UKC010000 NA NA NA NA NA 0.05 NA 30
11.000 126.2.DF4UKC011000 NA NA NA NA NA 0.05 NA 45
12.000 126.2.DF4UKC012000 NA NA NA NA NA 0.05 NA 820
13.000 126.2.DF4UKC013000 0.06 -0.09 -60.00% 0.05 NA 0.05 101 302
14.000 126.2.DF4UKC014000 0.02 -0.02 -50.00% 0.05 NA 0.05 30 1,180
15.000 126.2.DF4UKC015000 0.10 +0.05 +100.00% 0.1 NA 0.1 30 1,155
16.000 126.2.DF4UKC016000 0.78 +0.18 +30.00% 0.09 0.750 0.9 34 5,684
17.000 126.2.DF4UKC017000 1.38 +0.08 +6.15% 0.09 1.450 1.9 110 209
18.000 126.2.DF4UKC018000 1.80 -1.68 -48.28% 0.09 2.250 2.9 10 42
19.000 126.2.DF4UKC019000 3.10 -0.10 -3.13% 0.09 3.200 3.9 5 145
20.000 126.2.DF4UKC020000 4.58 +0.18 +4.09% 0.09 4.300 4.9 6 6
21.000 126.2.DF4UKC021000 NA NA NA NA 5.200 5.9 NA 50
22.000 126.2.DF4UKC022000 NA NA NA NA 6.200 7 NA 25
23.000 126.2.DF4UKC023000 NA NA NA NA 7.200 8 NA 25
24.000 126.2.DF4UKC024000 NA NA NA NA 6.900 10.3 NA NA
25.000 126.2.DF4UKC025000 NA NA NA NA 9.000 10 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:47 PM ET