DEAN FOODS CO.

(NYSE: DF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.52 Down -0.15 -0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.DF4EHC007000 NA NA NA NA 8.200 9.2 NA NA
8.000 126.2.DF4EHC008000 NA NA NA NA 7.200 8.2 NA NA
9.000 126.2.DF4EHC009000 NA NA NA NA 6.200 7.2 NA NA
10.000 126.2.DF4EHC010000 NA NA NA NA 5.200 5.7 NA NA
11.000 126.2.DF4EHC011000 NA NA NA NA 3.600 4.9 NA NA
12.000 126.2.DF4EHC012000 NA NA NA NA 3.200 4 NA NA
13.000 126.2.DF4EHC013000 NA NA NA NA 2.450 2.65 NA NA
14.000 126.2.DF4EHC014000 2.58 +1.23 +91.11% 0.23 1.550 1.75 5 10
15.000 126.2.DF4EHC015000 0.95 -0.15 -13.64% 0.48 0.900 1 55 96
16.000 126.2.DF4EHC016000 0.40 -0.15 -27.27% 0.5 0.400 0.5 62 306
17.000 126.2.DF4EHC017000 0.15 -0.11 -42.31% 0.25 0.100 0.25 1 246
18.000 126.2.DF4EHC018000 0.16 +0.06 +60.00% 0.1 NA 0.1 10 19
19.000 126.2.DF4EHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.DF4EHC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.DF4EHC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.DF4EHC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.DF4EHC023000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.DF4QHC007000 NA NA NA NA NA 0.05 NA NA
8.000 126.2.DF4QHC008000 NA NA NA NA NA 0.05 NA NA
9.000 126.2.DF4QHC009000 NA NA NA NA NA 0.05 NA NA
10.000 126.2.DF4QHC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.DF4QHC011000 NA NA NA NA NA 0.1 NA NA
12.000 126.2.DF4QHC012000 NA NA NA NA NA 0.15 NA NA
13.000 126.2.DF4QHC013000 0.25 -0.03 -10.71% 0.2 NA 0.2 22 35
14.000 126.2.DF4QHC014000 0.20 -0.05 -20.00% 0.25 0.150 0.25 110 136
15.000 126.2.DF4QHC015000 0.43 -0.02 -4.44% 0.5 0.400 0.5 79 400
16.000 126.2.DF4QHC016000 0.95 -0.25 -20.83% 0.57 0.900 1.05 30 63
17.000 126.2.DF4QHC017000 1.60 +0.50 +45.45% 0.37 1.600 1.85 10 41
18.000 126.2.DF4QHC018000 NA NA NA NA 2.500 2.7 NA NA
19.000 126.2.DF4QHC019000 3.90 -0.03 -0.76% 0.22 3.400 3.7 4 4
20.000 126.2.DF4QHC020000 NA NA NA NA 3.400 4.8 NA NA
21.000 126.2.DF4QHC021000 NA NA NA NA 5.100 5.8 NA NA
22.000 126.2.DF4QHC022000 NA NA NA NA 6.100 6.8 NA NA
23.000 126.2.DF4QHC023000 NA NA NA NA 7.100 7.8 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 1:04 AM ET