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 (2016-07-22)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 161021C00050000 C 10/21/16 50.0 39.10 43.40
DPS 161021C00055000 C 10/21/16 55.0 34.00 38.30
DPS 161021C00060000 C 10/21/16 60.0 29.00 33.20
DPS 161021C00065000 C 10/21/16 65.0 24.00 28.10
DPS 161021C00070000 C 10/21/16 70.0 19.10 23.10
DPS 161021C00075000 C 10/21/16 75.0 14.10 18.20
DPS 161021C00080000 C 10/21/16 80.0 10.30 12.00
DPS 161021C00085000 C 10/21/16 85.0 5.80 7.00
DPS 161021C00087500 C 10/21/16 87.5 4.00 4.60
DPS 161021C00090000 C 10/21/16 90.0 2.10 2.55
DPS 161021C00092500 C 10/21/16 92.5 0.95 1.15
DPS 161021C00095000 C 10/21/16 95.0 0.25 0.35
DPS 161021C00097500 C 10/21/16 97.5 0.05 0.25
DPS 161021C00100000 C 10/21/16 100.0 0.00 0.20
DPS 161021C00105000 C 10/21/16 105.0 0.00 0.15
DPS 161021C00110000 C 10/21/16 110.0 0.00 0.15
DPS 161021C00115000 C 10/21/16 115.0 0.00 0.15
DPS 161021C00120000 C 10/21/16 120.0 0.00 0.15
DPS 161021C00125000 C 10/21/16 125.0 0.00 0.15
DPS 161021C00130000 C 10/21/16 130.0 0.00 0.15
DPS 161021C00135000 C 10/21/16 135.0 0.00 0.15
DPS 161021C00140000 C 10/21/16 140.0 0.00 0.15
DPS 161021P00050000 P 10/21/16 50.0 0.00 0.15
DPS 161021P00055000 P 10/21/16 55.0 0.00 0.15
DPS 161021P00060000 P 10/21/16 60.0 0.00 0.15
DPS 161021P00065000 P 10/21/16 65.0 0.00 0.15
DPS 161021P00070000 P 10/21/16 70.0 0.00 0.15
DPS 161021P00075000 P 10/21/16 75.0 0.00 0.20
DPS 161021P00080000 P 10/21/16 80.0 0.00 0.20
DPS 161021P00085000 P 10/21/16 85.0 0.15 0.25
DPS 161021P00087500 P 10/21/16 87.5 0.30 0.50
DPS 161021P00090000 P 10/21/16 90.0 0.85 1.15
DPS 161021P00092500 P 10/21/16 92.5 1.90 2.35
DPS 161021P00095000 P 10/21/16 95.0 3.70 4.20
DPS 161021P00097500 P 10/21/16 97.5 5.10 8.60
DPS 161021P00100000 P 10/21/16 100.0 7.00 11.00
DPS 161021P00105000 P 10/21/16 105.0 12.00 15.80
DPS 161021P00110000 P 10/21/16 110.0 17.00 20.80
DPS 161021P00115000 P 10/21/16 115.0 21.80 26.00
DPS 161021P00120000 P 10/21/16 120.0 27.00 30.80
DPS 161021P00125000 P 10/21/16 125.0 31.90 36.00
DPS 161021P00130000 P 10/21/16 130.0 36.70 41.00
DPS 161021P00135000 P 10/21/16 135.0 41.90 45.80
DPS 161021P00140000 P 10/21/16 140.0 46.90 50.80
DPS 161118C00050000 C 11/18/16 50.0 39.10 43.20
DPS 161118C00055000 C 11/18/16 55.0 34.00 38.10
DPS 161118C00060000 C 11/18/16 60.0 29.00 33.10
DPS 161118C00065000 C 11/18/16 65.0 24.10 28.00
DPS 161118C00070000 C 11/18/16 70.0 19.10 23.30
DPS 161118C00075000 C 11/18/16 75.0 14.30 18.10
DPS 161118C00080000 C 11/18/16 80.0 10.60 12.40
DPS 161118C00082500 C 11/18/16 82.5 9.00 9.60
DPS 161118C00085000 C 11/18/16 85.0 6.80 7.40
DPS 161118C00087500 C 11/18/16 87.5 4.80 5.30
DPS 161118C00090000 C 11/18/16 90.0 3.10 3.60
DPS 161118C00092500 C 11/18/16 92.5 1.85 2.15
DPS 161118C00095000 C 11/18/16 95.0 0.90 1.25
DPS 161118C00097500 C 11/18/16 97.5 0.45 0.60
DPS 161118C00100000 C 11/18/16 100.0 0.15 0.35
DPS 161118C00105000 C 11/18/16 105.0 0.00 0.20
DPS 161118C00110000 C 11/18/16 110.0 0.00 0.15
DPS 161118C00115000 C 11/18/16 115.0 0.00 0.15
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.15
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.15
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.15
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.15
DPS 161118P00050000 P 11/18/16 50.0 0.00 0.15
DPS 161118P00055000 P 11/18/16 55.0 0.00 0.20
DPS 161118P00060000 P 11/18/16 60.0 0.00 0.20
DPS 161118P00065000 P 11/18/16 65.0 0.00 0.20
DPS 161118P00070000 P 11/18/16 70.0 0.05 0.25
DPS 161118P00075000 P 11/18/16 75.0 0.05 0.25
DPS 161118P00080000 P 11/18/16 80.0 0.20 0.35
DPS 161118P00082500 P 11/18/16 82.5 0.35 0.50
DPS 161118P00085000 P 11/18/16 85.0 0.55 0.75
DPS 161118P00087500 P 11/18/16 87.5 1.00 1.25
DPS 161118P00090000 P 11/18/16 90.0 1.75 2.00
DPS 161118P00092500 P 11/18/16 92.5 2.90 3.20
DPS 161118P00095000 P 11/18/16 95.0 4.40 4.80
DPS 161118P00097500 P 11/18/16 97.5 6.30 6.80
DPS 161118P00100000 P 11/18/16 100.0 8.30 9.80
DPS 161118P00105000 P 11/18/16 105.0 12.60 16.00
DPS 161118P00110000 P 11/18/16 110.0 16.90 20.80
DPS 161118P00115000 P 11/18/16 115.0 21.90 26.00
DPS 161118P00120000 P 11/18/16 120.0 27.10 31.00
DPS 161118P00125000 P 11/18/16 125.0 31.90 36.00
DPS 161118P00130000 P 11/18/16 130.0 37.00 40.80
DPS 161118P00135000 P 11/18/16 135.0 41.80 45.80
DPS 170217C00050000 C 02/17/17 50.0 39.10 43.20
DPS 170217C00055000 C 02/17/17 55.0 34.10 38.20
DPS 170217C00060000 C 02/17/17 60.0 29.30 33.20
DPS 170217C00065000 C 02/17/17 65.0 24.30 28.20
DPS 170217C00070000 C 02/17/17 70.0 20.60 22.20
DPS 170217C00075000 C 02/17/17 75.0 14.50 17.30
DPS 170217C00080000 C 02/17/17 80.0 11.90 12.40
DPS 170217C00082500 C 02/17/17 82.5 9.80 10.30
DPS 170217C00085000 C 02/17/17 85.0 7.80 8.30
DPS 170217C00087500 C 02/17/17 87.5 6.00 6.50
DPS 170217C00090000 C 02/17/17 90.0 4.50 4.90
DPS 170217C00092500 C 02/17/17 92.5 3.20 3.60
DPS 170217C00095000 C 02/17/17 95.0 2.20 2.50
DPS 170217C00097500 C 02/17/17 97.5 1.45 1.70
DPS 170217C00100000 C 02/17/17 100.0 0.85 1.15
DPS 170217C00105000 C 02/17/17 105.0 0.25 0.50
DPS 170217C00110000 C 02/17/17 110.0 0.05 0.30
DPS 170217C00115000 C 02/17/17 115.0 0.00 0.25
DPS 170217C00120000 C 02/17/17 120.0 0.00 0.25
DPS 170217C00125000 C 02/17/17 125.0 0.00 0.25
DPS 170217C00130000 C 02/17/17 130.0 0.00 0.25
DPS 170217C00135000 C 02/17/17 135.0 0.00 0.25
DPS 170217P00050000 P 02/17/17 50.0 0.00 0.10
DPS 170217P00055000 P 02/17/17 55.0 0.00 0.15
DPS 170217P00060000 P 02/17/17 60.0 0.00 0.25
DPS 170217P00065000 P 02/17/17 65.0 0.05 0.30
DPS 170217P00070000 P 02/17/17 70.0 0.15 0.45
DPS 170217P00075000 P 02/17/17 75.0 0.35 0.65
DPS 170217P00080000 P 02/17/17 80.0 0.80 1.05
DPS 170217P00082500 P 02/17/17 82.5 1.20 1.45
DPS 170217P00085000 P 02/17/17 85.0 1.75 2.00
DPS 170217P00087500 P 02/17/17 87.5 2.40 2.70
DPS 170217P00090000 P 02/17/17 90.0 3.30 3.70
DPS 170217P00092500 P 02/17/17 92.5 4.50 4.90
DPS 170217P00095000 P 02/17/17 95.0 6.00 6.40
DPS 170217P00097500 P 02/17/17 97.5 7.70 8.20
DPS 170217P00100000 P 02/17/17 100.0 9.70 10.30
DPS 170217P00105000 P 02/17/17 105.0 13.90 15.40
DPS 170217P00110000 P 02/17/17 110.0 18.10 21.40
DPS 170217P00115000 P 02/17/17 115.0 22.80 26.40
DPS 170217P00120000 P 02/17/17 120.0 27.40 31.20
DPS 170217P00125000 P 02/17/17 125.0 32.20 36.40
DPS 170217P00130000 P 02/17/17 130.0 37.30 41.40
DPS 170217P00135000 P 02/17/17 135.0 42.10 46.20
DPS 170519C00045000 C 05/19/17 45.0 44.10 48.10
DPS 170519C00050000 C 05/19/17 50.0 39.10 42.90
DPS 170519C00055000 C 05/19/17 55.0 34.10 38.00
DPS 170519C00060000 C 05/19/17 60.0 29.30 33.20
DPS 170519C00065000 C 05/19/17 65.0 24.30 28.10
DPS 170519C00070000 C 05/19/17 70.0 20.10 22.30
DPS 170519C00075000 C 05/19/17 75.0 15.00 17.50
DPS 170519C00080000 C 05/19/17 80.0 12.40 12.90
DPS 170519C00082500 C 05/19/17 82.5 10.40 10.90
DPS 170519C00085000 C 05/19/17 85.0 8.50 9.00
DPS 170519C00087500 C 05/19/17 87.5 6.90 7.40
DPS 170519C00090000 C 05/19/17 90.0 5.40 5.90
DPS 170519C00092500 C 05/19/17 92.5 4.20 4.60
DPS 170519C00095000 C 05/19/17 95.0 3.10 3.50
DPS 170519C00097500 C 05/19/17 97.5 2.30 2.65
DPS 170519C00100000 C 05/19/17 100.0 1.60 1.95
DPS 170519C00105000 C 05/19/17 105.0 0.70 1.10
DPS 170519C00110000 C 05/19/17 110.0 0.25 0.65
DPS 170519C00115000 C 05/19/17 115.0 0.05 0.45
DPS 170519C00120000 C 05/19/17 120.0 0.05 0.30
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 0.30
DPS 170519P00045000 P 05/19/17 45.0 0.00 0.40
DPS 170519P00050000 P 05/19/17 50.0 0.05 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 0.20 0.55
DPS 170519P00070000 P 05/19/17 70.0 0.40 0.75
DPS 170519P00075000 P 05/19/17 75.0 0.80 1.10
DPS 170519P00080000 P 05/19/17 80.0 1.60 1.85
DPS 170519P00082500 P 05/19/17 82.5 2.15 2.35
DPS 170519P00085000 P 05/19/17 85.0 2.75 3.10
DPS 170519P00087500 P 05/19/17 87.5 3.60 3.90
DPS 170519P00090000 P 05/19/17 90.0 4.60 5.00
DPS 170519P00092500 P 05/19/17 92.5 5.80 6.20
DPS 170519P00095000 P 05/19/17 95.0 7.20 7.70
DPS 170519P00097500 P 05/19/17 97.5 8.90 9.40
DPS 170519P00100000 P 05/19/17 100.0 10.70 11.20
DPS 170519P00105000 P 05/19/17 105.0 14.80 15.40
DPS 170519P00110000 P 05/19/17 110.0 19.30 20.80
DPS 170519P00115000 P 05/19/17 115.0 24.10 26.80
DPS 170519P00120000 P 05/19/17 120.0 27.70 31.60
DPS 170519P00125000 P 05/19/17 125.0 32.70 36.60
DPS 170519P00130000 P 05/19/17 130.0 37.60 41.60
DPS 170519P00135000 P 05/19/17 135.0 42.50 46.40

OPRA data is delayed 15 minutes.