$16.82 -0.13 (-0.77%) Dean Foods Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 16.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.77%)
Prev Close: 16.95
Open: 16.93
Bid: 16.76
Ask: 16.85
Options:

Call Options: DF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DF1420L7 9.50 0.00 9.60 633.0 10.30 620.0 0.0 0
8.00 DF1420L8 6.90 0.00 8.60 345.0 9.30 388.0 0.0 0
9.00 DF1420L9 6.30 0.00 7.60 345.0 8.30 388.0 0.0 0
10.00 DF1420L10 3.50 -2.50 6.60 365.0 7.20 394.0 6.0 3
11.00 DF1420L11 3.60 -0.80 5.60 365.0 6.20 394.0 3.0 4
12.00 DF1420L12 1.36 -2.64 4.60 365.0 5.20 394.0 3.0 13
13.00 DF1420L13 3.20 -0.50 3.60 497.0 4.20 636.0 6.0 91
14.00 DF1420L14 2.92 0.27 2.70 647.0 3.10 916.0 22.0 50
15.00 DF1420L15 2.00 0.00 1.80 477.0 1.95 88.0 30.0 827
16.00 DF1420L16 1.15 0.15 0.90 861.0 1.10 625.0 16.0 2,415
17.00 DF1420L17 0.55 0.00 0.30 1108.0 0.45 121.0 15.0 741
18.00 DF1420L18 0.20 0.10 0.05 770.0 0.20 1236.0 105.0 1,129
19.00 DF1420L19 0.34 0.24 0.05 10.0 0.05 100.0 10.0 1,843
20.00 DF1420L20 0.15 0.10 0.05 42.0 0.05 367.0 50.0 139
21.00 DF1420L21 0.40 0.35 0.05 10.0 0.05 342.0 10.0 23
22.00 DF1420L22 0.05 0.00 0.05 10.0 0.05 322.0 0.0 0
23.00 DF1420L23 0.05 0.00 0.05 54.0 0.05 322.0 0.0 0
24.00 DF1420L24 0.05 0.00 0.05 69.0 0.05 317.0 0.0 0
25.00 DF1420L25 0.08 0.03 0.05 1.0 0.05 367.0 25.0 25

Put Options: DF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DF1420X7 0.03 -0.02 0.00 0.0 0.05 337.0 229.0 344
8.00 DF1420X8 0.05 0.00 0.05 73.0 0.05 347.0 50.0 50
9.00 DF1420X9 0.05 0.00 0.05 10.0 0.05 282.0 0.0 0
10.00 DF1420X10 0.05 0.00 0.05 10.0 0.05 282.0 0.0 0
11.00 DF1420X11 0.25 0.20 0.05 96.0 0.05 347.0 9.0 2,118
12.00 DF1420X12 0.02 -0.03 0.10 645.0 0.05 347.0 5.0 2,077
13.00 DF1420X13 0.05 0.00 0.05 20.0 0.05 310.0 22.0 1,126
14.00 DF1420X14 0.02 0.00 0.05 10.0 0.05 305.0 3.0 745
15.00 DF1420X15 0.11 0.01 0.05 2.0 0.10 486.0 10.0 553
16.00 DF1420X16 0.14 0.00 0.15 372.0 0.25 722.0 2.0 372
17.00 DF1420X17 0.50 0.00 0.50 586.0 0.65 1259.0 16.0 247
18.00 DF1420X18 1.17 0.07 1.20 463.0 1.35 484.0 1.0 215
19.00 DF1420X19 3.52 1.52 1.95 827.0 2.40 648.0 2.0 2
20.00 DF1420X20 2.25 0.00 2.90 501.0 3.30 151.0 0.0 0
21.00 DF1420X21 2.60 0.00 3.90 480.0 4.30 136.0 0.0 0
22.00 DF1420X22 5.20 0.70 4.90 604.0 5.30 421.0 10.0 10
23.00 DF1420X23 4.20 0.00 5.80 400.0 6.40 316.0 0.0 0
24.00 DF1420X24 5.20 0.00 6.80 343.0 7.40 303.0 0.0 0
25.00 DF1420X25 7.50 0.00 7.80 744.0 8.40 435.0 0.0 0