Dean Foods Co $15.52

down -0.15


17/4/2014 06:40 PM  |  NYSE : DF  
Industries : Food & Beverage / Dairy Products
Last Trade: 15.52
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.15 (-0.96 %)
Prev Close: 15.67
Open: 15.64
Bid: 15.50
Ask: 15.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DF Trend Analysis - it has underperformed the S&P 500 by 35%
Options:

Call Options: DF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DF1419D7 8.00 0.00 8.20 569.0 8.90 569.0 0.0 0
8.00 DF1419D8 7.00 0.00 7.20 569.0 7.60 423.0 0.0 0
9.00 DF1419D9 6.00 0.00 6.20 569.0 6.60 400.0 0.0 0
10.00 DF1419D10 5.00 0.00 5.20 569.0 5.60 400.0 0.0 0
11.00 DF1419D11 4.00 0.00 4.20 569.0 4.60 428.0 0.0 0
12.00 DF1419D12 3.00 0.00 3.20 569.0 3.60 428.0 0.0 0
13.00 DF1419D13 2.21 -0.39 2.25 839.0 2.55 48.0 30.0 30
14.00 DF1419D14 1.30 -0.25 1.25 1238.0 1.80 1078.0 10.0 313
15.00 DF1419D15 0.50 -0.22 0.40 99.0 0.55 78.0 103.0 1,276
16.00 DF1419D16 0.02 0.00 0.05 10.0 0.05 723.0 40.0 747
17.00 DF1419D17 0.10 0.05 0.05 162.0 0.05 423.0 25.0 25
18.00 DF1419D18 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
19.00 DF1419D19 0.05 0.00 0.00 0.0 0.05 450.0 0.0 0
20.00 DF1419D20 0.05 0.00 0.00 0.0 0.05 450.0 0.0 0
21.00 DF1419D21 0.05 0.00 0.00 0.0 0.05 450.0 0.0 0
22.00 DF1419D22 0.05 0.00 0.00 0.0 0.05 450.0 0.0 0
23.00 DF1419D23 0.05 0.00 0.00 0.0 0.05 450.0 0.0 0

Put Options: DF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 DF1419P7 0.05 0.00 0.00 0.0 0.05 426.0 0.0 0
8.00 DF1419P8 0.05 0.00 0.00 0.0 0.05 426.0 0.0 0
9.00 DF1419P9 0.05 0.00 0.00 0.0 0.05 426.0 0.0 0
10.00 DF1419P10 0.05 0.00 0.00 0.0 0.05 426.0 0.0 0
11.00 DF1419P11 0.05 0.00 0.00 0.0 0.05 426.0 0.0 0
12.00 DF1419P12 0.05 0.00 0.05 20.0 0.05 461.0 28.0 28
13.00 DF1419P13 0.05 0.00 0.05 50.0 0.05 424.0 0.0 0
14.00 DF1419P14 0.05 0.00 0.05 25.0 0.05 567.0 208.0 32,667
15.00 DF1419P15 0.01 0.00 0.05 290.0 0.05 585.0 3.0 1,317
16.00 DF1419P16 0.56 0.20 0.45 84.0 0.65 733.0 377.0 531
17.00 DF1419P17 1.40 0.20 1.45 33.0 1.75 836.0 8.0 29
18.00 DF1419P18 2.46 0.26 2.40 232.0 2.70 789.0 20.0 20
19.00 DF1419P19 2.95 0.00 2.95 869.0 3.80 841.0 0.0 0
20.00 DF1419P20 3.90 0.00 3.90 869.0 4.80 831.0 0.0 0
21.00 DF1419P21 4.40 0.00 4.80 869.0 5.80 842.0 0.0 0
22.00 DF1419P22 5.40 0.00 5.80 869.0 6.80 869.0 0.0 0
23.00 DF1419P23 6.70 0.00 6.80 869.0 7.80 869.0 0.0 0
Trading Center