$15.64 0.00 (0.00%) Dean Foods Co - NYSE

Sep. 12, 2014 | 04:02 PM
Last Trade: 15.64
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.64
Open: 15.81
Bid: 15.52
Ask: 16.00
Options:

Call Options: DF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DF1420I8 7.30 0.00 7.30 921.0 8.00 900.0 0.0 0
9.00 DF1420I9 6.40 0.00 6.40 404.0 6.90 359.0 0.0 0
10.00 DF1420I10 6.79 1.39 5.40 387.0 5.90 372.0 10.0 10
11.00 DF1420I11 5.00 0.60 4.40 790.0 4.90 752.0 5.0 7
12.00 DF1420I12 6.20 2.80 3.40 405.0 3.90 385.0 10.0 10
13.00 DF1420I13 3.00 0.55 2.45 925.0 2.85 856.0 135.0 10
14.00 DF1420I14 2.10 0.60 1.50 979.0 1.85 889.0 10.0 14
15.00 DF1420I15 0.81 0.11 0.65 183.0 0.80 462.0 10.0 2,002
16.00 DF1420I16 0.10 0.00 0.05 139.0 0.15 805.0 20.0 828
17.00 DF1420I17 0.03 -0.02 0.05 20.0 0.05 536.0 10.0 944
18.00 DF1420I18 0.03 -0.02 0.05 13.0 0.05 471.0 20.0 4,411
19.00 DF1420I19 0.04 -0.01 0.05 10.0 0.05 271.0 40.0 2,060
20.00 DF1420I20 0.15 0.10 0.05 34.0 0.05 299.0 15.0 503
21.00 DF1420I21 0.15 0.10 0.05 24.0 0.05 316.0 20.0 30
22.00 DF1420I22 0.27 0.22 0.05 24.0 0.05 315.0 10.0 10
23.00 DF1420I23 0.15 0.10 0.05 342.0 0.05 305.0 10.0 10
24.00 DF1420I24 0.05 0.00 0.05 489.0 0.05 300.0 0.0 0
25.00 DF1420I25 0.05 0.00 0.05 10.0 0.05 156.0 0.0 0

Put Options: DF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DF1420U8 0.08 0.03 0.05 36.0 0.05 346.0 1.0 1
9.00 DF1420U9 0.06 0.01 0.05 25.0 0.05 381.0 10.0 85
10.00 DF1420U10 0.05 0.00 0.05 30.0 0.05 386.0 30.0 30
11.00 DF1420U11 0.13 0.08 0.05 475.0 0.05 386.0 10.0 45
12.00 DF1420U12 0.05 0.00 0.05 50.0 0.05 574.0 20.0 820
13.00 DF1420U13 0.06 0.01 0.05 10.0 0.05 591.0 100.0 302
14.00 DF1420U14 0.02 -0.03 0.05 2.0 0.05 628.0 30.0 1,180
15.00 DF1420U15 0.05 0.00 0.05 35.0 0.10 760.0 6.0 1,191
16.00 DF1420U16 0.47 0.00 0.40 244.0 0.50 119.0 243.0 5,897
17.00 DF1420U17 1.38 0.00 1.25 793.0 1.45 531.0 110.0 309
18.00 DF1420U18 1.80 -0.20 2.00 1252.0 2.50 708.0 10.0 42
19.00 DF1420U19 3.10 0.10 3.00 1411.0 3.50 852.0 5.0 145
20.00 DF1420U20 4.40 0.40 4.00 1005.0 4.60 780.0 10.0 6
21.00 DF1420U21 6.60 1.60 5.00 1211.0 5.60 1010.0 11.0 50
22.00 DF1420U22 4.40 -1.60 6.00 794.0 6.60 704.0 25.0 25
23.00 DF1420U23 6.50 -0.50 7.00 796.0 7.60 592.0 48.0 25
24.00 DF1420U24 8.00 0.00 8.00 404.0 8.50 99.0 0.0 0
25.00 DF1420U25 9.00 0.00 9.00 981.0 9.50 442.0 0.0 0