Dean Foods Co $15.32

down -0.43


31/7/2014 04:02 PM  |  NYSE : DF  
Industries : Food & Beverage / Dairy Products
Last Trade: 15.32
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -0.43 (-2.73 %)
Prev Close: 15.75
Open: 15.68
Bid: 15.31
Ask: 15.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DF Trend Analysis - it has outperformed the S&P 500 by 26%
Options:

Call Options: DF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 DF1416H10 5.50 0.00 5.30 33.0 5.60 802.0 0.0 0
11.00 DF1416H11 4.10 0.00 4.30 38.0 4.60 419.0 0.0 0
12.00 DF1416H12 6.20 2.60 3.30 33.0 3.60 671.0 10.0 10
13.00 DF1416H13 5.20 2.50 2.35 21.0 2.60 686.0 10.0 10
14.00 DF1416H14 1.80 0.00 1.45 77.0 1.55 268.0 0.0 0
15.00 DF1416H15 0.80 -0.20 0.70 278.0 0.80 208.0 2.0 20
16.00 DF1416H16 0.35 -0.10 0.25 369.0 0.35 428.0 50.0 411
17.00 DF1416H17 0.14 -0.06 0.10 10.0 0.15 50.0 130.0 530
18.00 DF1416H18 0.05 -0.05 0.05 61.0 0.10 356.0 8.0 1,146
19.00 DF1416H19 0.04 0.00 0.05 83.0 0.05 298.0 3.0 233
20.00 DF1416H20 0.11 0.06 0.05 40.0 0.05 191.0 6.0 11
21.00 DF1416H21 0.05 0.00 0.05 10.0 0.05 191.0 0.0 0
22.00 DF1416H22 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
23.00 DF1416H23 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
24.00 DF1416H24 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
25.00 DF1416H25 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
26.00 DF1416H26 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0

Put Options: DF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 DF1416T10 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
11.00 DF1416T11 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
12.00 DF1416T12 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
13.00 DF1416T13 0.10 0.00 0.00 0.0 0.10 674.0 0.0 0
14.00 DF1416T14 0.05 0.00 0.10 825.0 0.20 185.0 2.0 2
15.00 DF1416T15 0.40 0.12 0.40 111.0 0.45 213.0 140.0 152
16.00 DF1416T16 0.95 0.27 0.90 691.0 1.05 504.0 2.0 5,587
17.00 DF1416T17 1.64 0.34 1.70 519.0 1.85 321.0 20.0 3,678
18.00 DF1416T18 2.50 0.25 2.65 255.0 2.75 108.0 1000.0 1,646
19.00 DF1416T19 2.60 0.00 3.20 824.0 3.70 22.0 0.0 0
20.00 DF1416T20 3.60 0.00 4.20 946.0 4.70 32.0 0.0 0
21.00 DF1416T21 4.00 -0.90 5.10 801.0 5.70 34.0 10.0 10
22.00 DF1416T22 6.40 0.70 6.10 943.0 6.80 170.0 20.0 20
23.00 DF1416T23 6.50 0.00 7.10 638.0 7.80 155.0 0.0 0
24.00 DF1416T24 7.70 0.00 8.40 452.0 8.80 296.0 0.0 0
25.00 DF1416T25 8.50 0.00 9.40 432.0 9.80 247.0 0.0 0
26.00 DF1416T26 9.80 0.00 10.30 858.0 10.80 320.0 0.0 0
Trading Center