Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-21)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 161216C00045000 C 12/16/16 45.0 38.50 43.00
DPS 161216C00050000 C 12/16/16 50.0 33.50 38.00
DPS 161216C00055000 C 12/16/16 55.0 28.50 33.00
DPS 161216C00060000 C 12/16/16 60.0 23.50 28.00
DPS 161216C00065000 C 12/16/16 65.0 18.50 23.00
DPS 161216C00070000 C 12/16/16 70.0 13.60 17.70
DPS 161216C00075000 C 12/16/16 75.0 9.90 11.10
DPS 161216C00080000 C 12/16/16 80.0 4.90 6.30
DPS 161216C00082500 C 12/16/16 82.5 3.10 3.70
DPS 161216C00085000 C 12/16/16 85.0 1.30 1.50
DPS 161216C00087500 C 12/16/16 87.5 0.25 0.40
DPS 161216C00090000 C 12/16/16 90.0 0.00 0.25
DPS 161216C00092500 C 12/16/16 92.5 0.00 0.20
DPS 161216C00095000 C 12/16/16 95.0 0.00 0.15
DPS 161216C00100000 C 12/16/16 100.0 0.00 0.15
DPS 161216C00105000 C 12/16/16 105.0 0.00 0.15
DPS 161216C00110000 C 12/16/16 110.0 0.00 0.15
DPS 161216C00115000 C 12/16/16 115.0 0.00 0.15
DPS 161216C00120000 C 12/16/16 120.0 0.00 0.15
DPS 161216C00125000 C 12/16/16 125.0 0.00 0.15
DPS 161216C00130000 C 12/16/16 130.0 0.00 0.15
DPS 161216P00045000 P 12/16/16 45.0 0.00 0.15
DPS 161216P00050000 P 12/16/16 50.0 0.00 0.15
DPS 161216P00055000 P 12/16/16 55.0 0.00 0.15
DPS 161216P00060000 P 12/16/16 60.0 0.00 0.15
DPS 161216P00065000 P 12/16/16 65.0 0.00 0.15
DPS 161216P00070000 P 12/16/16 70.0 0.00 0.20
DPS 161216P00075000 P 12/16/16 75.0 0.00 0.20
DPS 161216P00080000 P 12/16/16 80.0 0.05 0.25
DPS 161216P00082500 P 12/16/16 82.5 0.25 0.40
DPS 161216P00085000 P 12/16/16 85.0 0.85 1.00
DPS 161216P00087500 P 12/16/16 87.5 2.30 2.65
DPS 161216P00090000 P 12/16/16 90.0 4.40 5.60
DPS 161216P00092500 P 12/16/16 92.5 6.80 8.70
DPS 161216P00095000 P 12/16/16 95.0 8.80 11.20
DPS 161216P00100000 P 12/16/16 100.0 12.90 17.00
DPS 161216P00105000 P 12/16/16 105.0 17.80 22.00
DPS 161216P00110000 P 12/16/16 110.0 22.80 27.00
DPS 161216P00115000 P 12/16/16 115.0 27.80 32.00
DPS 161216P00120000 P 12/16/16 120.0 32.80 37.00
DPS 161216P00125000 P 12/16/16 125.0 37.80 42.00
DPS 161216P00130000 P 12/16/16 130.0 42.80 47.00
DPS 170120C00042500 C 01/20/17 42.5 41.00 45.50
DPS 170120C00045000 C 01/20/17 45.0 38.50 43.00
DPS 170120C00050000 C 01/20/17 50.0 33.50 38.00
DPS 170120C00055000 C 01/20/17 55.0 28.50 33.00
DPS 170120C00060000 C 01/20/17 60.0 23.50 27.90
DPS 170120C00065000 C 01/20/17 65.0 18.50 23.00
DPS 170120C00070000 C 01/20/17 70.0 13.50 18.00
DPS 170120C00075000 C 01/20/17 75.0 9.90 11.30
DPS 170120C00077500 C 01/20/17 77.5 7.50 8.80
DPS 170120C00080000 C 01/20/17 80.0 5.80 6.30
DPS 170120C00082500 C 01/20/17 82.5 3.80 4.20
DPS 170120C00085000 C 01/20/17 85.0 2.30 2.45
DPS 170120C00087500 C 01/20/17 87.5 1.10 1.30
DPS 170120C00090000 C 01/20/17 90.0 0.50 0.65
DPS 170120C00095000 C 01/20/17 95.0 0.05 0.25
DPS 170120C00100000 C 01/20/17 100.0 0.00 0.20
DPS 170120C00105000 C 01/20/17 105.0 0.00 0.15
DPS 170120C00110000 C 01/20/17 110.0 0.00 0.15
DPS 170120C00115000 C 01/20/17 115.0 0.00 0.15
DPS 170120C00120000 C 01/20/17 120.0 0.00 0.15
DPS 170120P00042500 P 01/20/17 42.5 0.00 0.20
DPS 170120P00045000 P 01/20/17 45.0 0.00 0.35
DPS 170120P00050000 P 01/20/17 50.0 0.00 0.20
DPS 170120P00055000 P 01/20/17 55.0 0.00 0.20
DPS 170120P00060000 P 01/20/17 60.0 0.00 0.20
DPS 170120P00065000 P 01/20/17 65.0 0.00 0.25
DPS 170120P00070000 P 01/20/17 70.0 0.00 0.25
DPS 170120P00075000 P 01/20/17 75.0 0.15 0.35
DPS 170120P00077500 P 01/20/17 77.5 0.25 0.50
DPS 170120P00080000 P 01/20/17 80.0 0.50 0.75
DPS 170120P00082500 P 01/20/17 82.5 1.05 1.25
DPS 170120P00085000 P 01/20/17 85.0 1.90 2.10
DPS 170120P00087500 P 01/20/17 87.5 3.20 3.50
DPS 170120P00090000 P 01/20/17 90.0 4.90 5.50
DPS 170120P00095000 P 01/20/17 95.0 9.00 10.70
DPS 170120P00100000 P 01/20/17 100.0 12.80 17.00
DPS 170120P00105000 P 01/20/17 105.0 17.80 22.00
DPS 170120P00110000 P 01/20/17 110.0 22.80 27.00
DPS 170120P00115000 P 01/20/17 115.0 27.80 32.00
DPS 170120P00120000 P 01/20/17 120.0 33.30 37.00
DPS 170217C00050000 C 02/17/17 50.0 33.50 37.90
DPS 170217C00055000 C 02/17/17 55.0 28.50 32.80
DPS 170217C00060000 C 02/17/17 60.0 23.50 28.00
DPS 170217C00065000 C 02/17/17 65.0 18.50 23.00
DPS 170217C00070000 C 02/17/17 70.0 14.60 18.10
DPS 170217C00075000 C 02/17/17 75.0 10.10 13.30
DPS 170217C00080000 C 02/17/17 80.0 6.40 6.90
DPS 170217C00082500 C 02/17/17 82.5 4.60 5.10
DPS 170217C00085000 C 02/17/17 85.0 3.10 3.40
DPS 170217C00087500 C 02/17/17 87.5 1.95 2.25
DPS 170217C00090000 C 02/17/17 90.0 1.15 1.40
DPS 170217C00092500 C 02/17/17 92.5 0.60 0.80
DPS 170217C00095000 C 02/17/17 95.0 0.30 0.55
DPS 170217C00097500 C 02/17/17 97.5 0.15 0.40
DPS 170217C00100000 C 02/17/17 100.0 0.05 0.30
DPS 170217C00105000 C 02/17/17 105.0 0.00 0.20
DPS 170217C00110000 C 02/17/17 110.0 0.00 0.20
DPS 170217C00115000 C 02/17/17 115.0 0.00 0.20
DPS 170217C00120000 C 02/17/17 120.0 0.00 0.20
DPS 170217C00125000 C 02/17/17 125.0 0.00 0.15
DPS 170217C00130000 C 02/17/17 130.0 0.00 0.15
DPS 170217C00135000 C 02/17/17 135.0 0.00 0.15
DPS 170217P00050000 P 02/17/17 50.0 0.00 0.70
DPS 170217P00055000 P 02/17/17 55.0 0.00 0.70
DPS 170217P00060000 P 02/17/17 60.0 0.00 0.25
DPS 170217P00065000 P 02/17/17 65.0 0.05 0.25
DPS 170217P00070000 P 02/17/17 70.0 0.15 0.35
DPS 170217P00075000 P 02/17/17 75.0 0.40 0.65
DPS 170217P00080000 P 02/17/17 80.0 1.15 1.35
DPS 170217P00082500 P 02/17/17 82.5 1.75 2.05
DPS 170217P00085000 P 02/17/17 85.0 2.75 3.00
DPS 170217P00087500 P 02/17/17 87.5 4.00 4.30
DPS 170217P00090000 P 02/17/17 90.0 5.70 6.00
DPS 170217P00092500 P 02/17/17 92.5 7.50 8.10
DPS 170217P00095000 P 02/17/17 95.0 9.70 10.30
DPS 170217P00097500 P 02/17/17 97.5 11.90 13.30
DPS 170217P00100000 P 02/17/17 100.0 14.50 15.70
DPS 170217P00105000 P 02/17/17 105.0 17.80 22.00
DPS 170217P00110000 P 02/17/17 110.0 22.90 27.00
DPS 170217P00115000 P 02/17/17 115.0 27.90 32.00
DPS 170217P00120000 P 02/17/17 120.0 32.90 37.00
DPS 170217P00125000 P 02/17/17 125.0 37.90 42.00
DPS 170217P00130000 P 02/17/17 130.0 42.90 47.00
DPS 170217P00135000 P 02/17/17 135.0 47.80 52.00
DPS 170519C00045000 C 05/19/17 45.0 38.50 42.60
DPS 170519C00050000 C 05/19/17 50.0 33.50 37.60
DPS 170519C00055000 C 05/19/17 55.0 28.50 32.90
DPS 170519C00060000 C 05/19/17 60.0 23.50 28.00
DPS 170519C00065000 C 05/19/17 65.0 18.50 23.00
DPS 170519C00070000 C 05/19/17 70.0 13.80 18.00
DPS 170519C00075000 C 05/19/17 75.0 11.30 12.00
DPS 170519C00080000 C 05/19/17 80.0 7.40 7.90
DPS 170519C00082500 C 05/19/17 82.5 6.00 6.30
DPS 170519C00085000 C 05/19/17 85.0 4.50 4.90
DPS 170519C00087500 C 05/19/17 87.5 3.30 3.60
DPS 170519C00090000 C 05/19/17 90.0 2.45 2.65
DPS 170519C00092500 C 05/19/17 92.5 1.60 1.90
DPS 170519C00095000 C 05/19/17 95.0 1.15 1.40
DPS 170519C00097500 C 05/19/17 97.5 0.70 1.05
DPS 170519C00100000 C 05/19/17 100.0 0.45 0.80
DPS 170519C00105000 C 05/19/17 105.0 0.15 0.50
DPS 170519C00110000 C 05/19/17 110.0 0.05 0.35
DPS 170519C00115000 C 05/19/17 115.0 0.00 0.25
DPS 170519C00120000 C 05/19/17 120.0 0.00 0.25
DPS 170519C00125000 C 05/19/17 125.0 0.00 0.25
DPS 170519C00130000 C 05/19/17 130.0 0.00 0.25
DPS 170519C00135000 C 05/19/17 135.0 0.00 0.25
DPS 170519P00045000 P 05/19/17 45.0 0.00 0.35
DPS 170519P00050000 P 05/19/17 50.0 0.00 0.25
DPS 170519P00055000 P 05/19/17 55.0 0.05 0.30
DPS 170519P00060000 P 05/19/17 60.0 0.10 0.40
DPS 170519P00065000 P 05/19/17 65.0 0.25 0.60
DPS 170519P00070000 P 05/19/17 70.0 0.55 0.90
DPS 170519P00075000 P 05/19/17 75.0 1.20 1.50
DPS 170519P00080000 P 05/19/17 80.0 2.45 2.70
DPS 170519P00082500 P 05/19/17 82.5 3.30 3.50
DPS 170519P00085000 P 05/19/17 85.0 4.40 4.50
DPS 170519P00087500 P 05/19/17 87.5 5.70 5.90
DPS 170519P00090000 P 05/19/17 90.0 7.10 7.50
DPS 170519P00092500 P 05/19/17 92.5 8.80 9.30
DPS 170519P00095000 P 05/19/17 95.0 10.70 11.50
DPS 170519P00097500 P 05/19/17 97.5 13.00 13.60
DPS 170519P00100000 P 05/19/17 100.0 15.20 15.90
DPS 170519P00105000 P 05/19/17 105.0 20.00 21.60
DPS 170519P00110000 P 05/19/17 110.0 23.20 27.40
DPS 170519P00115000 P 05/19/17 115.0 28.10 32.40
DPS 170519P00120000 P 05/19/17 120.0 33.10 37.40
DPS 170519P00125000 P 05/19/17 125.0 38.00 42.40
DPS 170519P00130000 P 05/19/17 130.0 43.00 47.40
DPS 170519P00135000 P 05/19/17 135.0 47.90 52.20

OPRA data is delayed 15 minutes.