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 (2016-04-22)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of May 27 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160617C00045000 C 06/17/16 45.0 45.50 49.00
DPS 160617C00050000 C 06/17/16 50.0 40.50 44.00
DPS 160617C00055000 C 06/17/16 55.0 35.50 39.00
DPS 160617C00060000 C 06/17/16 60.0 30.60 33.90
DPS 160617C00065000 C 06/17/16 65.0 25.60 28.90
DPS 160617C00070000 C 06/17/16 70.0 20.70 24.00
DPS 160617C00075000 C 06/17/16 75.0 15.70 18.90
DPS 160617C00080000 C 06/17/16 80.0 10.70 14.00
DPS 160617C00085000 C 06/17/16 85.0 6.60 8.90
DPS 160617C00090000 C 06/17/16 90.0 2.40 3.30
DPS 160617C00095000 C 06/17/16 95.0 0.20 0.30
DPS 160617C00100000 C 06/17/16 100.0 0.00 0.10
DPS 160617C00105000 C 06/17/16 105.0 0.00 0.15
DPS 160617C00110000 C 06/17/16 110.0 0.00 0.15
DPS 160617C00115000 C 06/17/16 115.0 0.00 0.15
DPS 160617C00120000 C 06/17/16 120.0 0.00 0.15
DPS 160617C00125000 C 06/17/16 125.0 0.00 0.15
DPS 160617C00130000 C 06/17/16 130.0 0.00 0.15
DPS 160617P00045000 P 06/17/16 45.0 0.00 0.15
DPS 160617P00050000 P 06/17/16 50.0 0.00 0.15
DPS 160617P00055000 P 06/17/16 55.0 0.00 0.15
DPS 160617P00060000 P 06/17/16 60.0 0.00 0.15
DPS 160617P00065000 P 06/17/16 65.0 0.00 1.75
DPS 160617P00070000 P 06/17/16 70.0 0.00 0.20
DPS 160617P00075000 P 06/17/16 75.0 0.00 0.20
DPS 160617P00080000 P 06/17/16 80.0 0.00 0.20
DPS 160617P00085000 P 06/17/16 85.0 0.00 0.30
DPS 160617P00090000 P 06/17/16 90.0 0.75 0.80
DPS 160617P00095000 P 06/17/16 95.0 2.90 5.20
DPS 160617P00100000 P 06/17/16 100.0 6.60 9.90
DPS 160617P00105000 P 06/17/16 105.0 11.50 14.90
DPS 160617P00110000 P 06/17/16 110.0 16.60 19.90
DPS 160617P00115000 P 06/17/16 115.0 21.60 25.00
DPS 160617P00120000 P 06/17/16 120.0 26.60 30.00
DPS 160617P00125000 P 06/17/16 125.0 31.60 35.00
DPS 160617P00130000 P 06/17/16 130.0 36.60 39.90
DPS 160715C00050000 C 07/15/16 50.0 40.60 44.00
DPS 160715C00055000 C 07/15/16 55.0 35.70 39.00
DPS 160715C00060000 C 07/15/16 60.0 30.60 34.00
DPS 160715C00065000 C 07/15/16 65.0 25.60 29.00
DPS 160715C00070000 C 07/15/16 70.0 20.70 24.00
DPS 160715C00075000 C 07/15/16 75.0 15.70 19.00
DPS 160715C00080000 C 07/15/16 80.0 10.70 13.90
DPS 160715C00085000 C 07/15/16 85.0 6.80 8.40
DPS 160715C00090000 C 07/15/16 90.0 3.00 3.30
DPS 160715C00095000 C 07/15/16 95.0 0.80 0.95
DPS 160715C00100000 C 07/15/16 100.0 0.00 0.35
DPS 160715C00105000 C 07/15/16 105.0 0.00 0.20
DPS 160715C00110000 C 07/15/16 110.0 0.00 0.20
DPS 160715C00115000 C 07/15/16 115.0 0.00 0.15
DPS 160715C00120000 C 07/15/16 120.0 0.00 0.15
DPS 160715C00125000 C 07/15/16 125.0 0.00 0.15
DPS 160715C00130000 C 07/15/16 130.0 0.00 0.15
DPS 160715C00135000 C 07/15/16 135.0 0.00 0.15
DPS 160715P00050000 P 07/15/16 50.0 0.00 0.20
DPS 160715P00055000 P 07/15/16 55.0 0.00 0.20
DPS 160715P00060000 P 07/15/16 60.0 0.00 0.20
DPS 160715P00065000 P 07/15/16 65.0 0.00 0.25
DPS 160715P00070000 P 07/15/16 70.0 0.00 0.25
DPS 160715P00075000 P 07/15/16 75.0 0.00 0.25
DPS 160715P00080000 P 07/15/16 80.0 0.10 0.30
DPS 160715P00085000 P 07/15/16 85.0 0.35 0.65
DPS 160715P00090000 P 07/15/16 90.0 1.50 1.70
DPS 160715P00095000 P 07/15/16 95.0 2.40 5.80
DPS 160715P00100000 P 07/15/16 100.0 7.70 10.00
DPS 160715P00105000 P 07/15/16 105.0 11.60 14.90
DPS 160715P00110000 P 07/15/16 110.0 16.60 19.90
DPS 160715P00115000 P 07/15/16 115.0 21.60 24.90
DPS 160715P00120000 P 07/15/16 120.0 26.60 29.90
DPS 160715P00125000 P 07/15/16 125.0 31.60 34.90
DPS 160715P00130000 P 07/15/16 130.0 36.60 40.00
DPS 160715P00135000 P 07/15/16 135.0 41.30 44.90
DPS 160819C00050000 C 08/19/16 50.0 40.50 44.00
DPS 160819C00055000 C 08/19/16 55.0 35.60 39.00
DPS 160819C00060000 C 08/19/16 60.0 30.50 34.00
DPS 160819C00065000 C 08/19/16 65.0 25.50 29.00
DPS 160819C00070000 C 08/19/16 70.0 20.60 24.00
DPS 160819C00075000 C 08/19/16 75.0 15.60 19.00
DPS 160819C00080000 C 08/19/16 80.0 10.80 12.80
DPS 160819C00085000 C 08/19/16 85.0 6.40 9.60
DPS 160819C00090000 C 08/19/16 90.0 4.00 4.40
DPS 160819C00095000 C 08/19/16 95.0 1.70 1.80
DPS 160819C00100000 C 08/19/16 100.0 0.45 0.70
DPS 160819C00105000 C 08/19/16 105.0 0.05 0.40
DPS 160819C00110000 C 08/19/16 110.0 0.00 0.25
DPS 160819C00115000 C 08/19/16 115.0 0.00 1.75
DPS 160819C00120000 C 08/19/16 120.0 0.00 0.20
DPS 160819C00125000 C 08/19/16 125.0 0.00 1.75
DPS 160819C00130000 C 08/19/16 130.0 0.00 1.75
DPS 160819C00135000 C 08/19/16 135.0 0.00 0.30
DPS 160819P00050000 P 08/19/16 50.0 0.00 0.40
DPS 160819P00055000 P 08/19/16 55.0 0.00 0.45
DPS 160819P00060000 P 08/19/16 60.0 0.00 1.75
DPS 160819P00065000 P 08/19/16 65.0 0.00 0.40
DPS 160819P00070000 P 08/19/16 70.0 0.00 0.45
DPS 160819P00075000 P 08/19/16 75.0 0.05 0.80
DPS 160819P00080000 P 08/19/16 80.0 0.40 0.75
DPS 160819P00085000 P 08/19/16 85.0 0.95 1.25
DPS 160819P00090000 P 08/19/16 90.0 2.40 2.75
DPS 160819P00095000 P 08/19/16 95.0 4.80 5.40
DPS 160819P00100000 P 08/19/16 100.0 7.10 10.40
DPS 160819P00105000 P 08/19/16 105.0 11.70 15.00
DPS 160819P00110000 P 08/19/16 110.0 16.60 20.00
DPS 160819P00115000 P 08/19/16 115.0 21.40 24.90
DPS 160819P00120000 P 08/19/16 120.0 26.50 29.90
DPS 160819P00125000 P 08/19/16 125.0 31.50 35.00
DPS 160819P00130000 P 08/19/16 130.0 36.50 40.00
DPS 160819P00135000 P 08/19/16 135.0 41.50 44.90
DPS 161118C00050000 C 11/18/16 50.0 40.70 44.40
DPS 161118C00055000 C 11/18/16 55.0 35.20 39.40
DPS 161118C00060000 C 11/18/16 60.0 30.20 34.40
DPS 161118C00065000 C 11/18/16 65.0 25.20 29.40
DPS 161118C00070000 C 11/18/16 70.0 20.90 24.10
DPS 161118C00075000 C 11/18/16 75.0 15.40 19.80
DPS 161118C00080000 C 11/18/16 80.0 10.80 14.00
DPS 161118C00085000 C 11/18/16 85.0 8.50 9.40
DPS 161118C00090000 C 11/18/16 90.0 5.20 5.60
DPS 161118C00095000 C 11/18/16 95.0 2.85 3.20
DPS 161118C00100000 C 11/18/16 100.0 1.20 1.70
DPS 161118C00105000 C 11/18/16 105.0 0.50 1.00
DPS 161118C00110000 C 11/18/16 110.0 0.00 0.60
DPS 161118C00115000 C 11/18/16 115.0 0.00 0.45
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.35
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.30
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.30
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.30
DPS 161118P00050000 P 11/18/16 50.0 0.00 2.80
DPS 161118P00055000 P 11/18/16 55.0 0.00 1.95
DPS 161118P00060000 P 11/18/16 60.0 0.00 4.50
DPS 161118P00065000 P 11/18/16 65.0 0.00 4.50
DPS 161118P00070000 P 11/18/16 70.0 0.00 2.95
DPS 161118P00075000 P 11/18/16 75.0 0.25 1.10
DPS 161118P00080000 P 11/18/16 80.0 1.20 1.50
DPS 161118P00085000 P 11/18/16 85.0 2.05 2.65
DPS 161118P00090000 P 11/18/16 90.0 4.00 4.40
DPS 161118P00095000 P 11/18/16 95.0 6.60 7.00
DPS 161118P00100000 P 11/18/16 100.0 7.90 12.30
DPS 161118P00105000 P 11/18/16 105.0 12.40 16.60
DPS 161118P00110000 P 11/18/16 110.0 16.90 21.20
DPS 161118P00115000 P 11/18/16 115.0 21.50 25.80
DPS 161118P00120000 P 11/18/16 120.0 26.60 30.90
DPS 161118P00125000 P 11/18/16 125.0 31.50 35.30
DPS 161118P00130000 P 11/18/16 130.0 36.50 40.80
DPS 161118P00135000 P 11/18/16 135.0 41.50 45.80

OPRA data is delayed 15 minutes.