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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160715C00050000 C 07/15/16 50.0 42.90 44.40
DPS 160715C00055000 C 07/15/16 55.0 37.90 39.40
DPS 160715C00060000 C 07/15/16 60.0 32.90 34.40
DPS 160715C00065000 C 07/15/16 65.0 27.90 29.50
DPS 160715C00070000 C 07/15/16 70.0 23.00 24.50
DPS 160715C00075000 C 07/15/16 75.0 18.00 19.50
DPS 160715C00080000 C 07/15/16 80.0 13.00 14.50
DPS 160715C00082500 C 07/15/16 82.5 10.80 12.20
DPS 160715C00085000 C 07/15/16 85.0 8.40 9.60
DPS 160715C00087500 C 07/15/16 87.5 5.80 7.10
DPS 160715C00090000 C 07/15/16 90.0 4.00 4.70
DPS 160715C00092500 C 07/15/16 92.5 2.35 2.60
DPS 160715C00095000 C 07/15/16 95.0 0.90 1.05
DPS 160715C00097500 C 07/15/16 97.5 0.20 0.40
DPS 160715C00100000 C 07/15/16 100.0 0.00 0.10
DPS 160715C00105000 C 07/15/16 105.0 0.00 0.45
DPS 160715C00110000 C 07/15/16 110.0 0.00 0.45
DPS 160715C00115000 C 07/15/16 115.0 0.00 0.45
DPS 160715C00120000 C 07/15/16 120.0 0.00 0.45
DPS 160715C00125000 C 07/15/16 125.0 0.00 0.45
DPS 160715C00130000 C 07/15/16 130.0 0.00 0.45
DPS 160715C00135000 C 07/15/16 135.0 0.00 0.45
DPS 160715P00050000 P 07/15/16 50.0 0.00 0.45
DPS 160715P00055000 P 07/15/16 55.0 0.00 0.55
DPS 160715P00060000 P 07/15/16 60.0 0.00 0.55
DPS 160715P00065000 P 07/15/16 65.0 0.00 0.60
DPS 160715P00070000 P 07/15/16 70.0 0.00 0.50
DPS 160715P00075000 P 07/15/16 75.0 0.00 0.50
DPS 160715P00080000 P 07/15/16 80.0 0.00 0.50
DPS 160715P00082500 P 07/15/16 82.5 0.00 0.30
DPS 160715P00085000 P 07/15/16 85.0 0.00 0.30
DPS 160715P00087500 P 07/15/16 87.5 0.00 0.50
DPS 160715P00090000 P 07/15/16 90.0 0.30 0.40
DPS 160715P00092500 P 07/15/16 92.5 0.75 0.80
DPS 160715P00095000 P 07/15/16 95.0 1.75 1.95
DPS 160715P00097500 P 07/15/16 97.5 3.30 4.40
DPS 160715P00100000 P 07/15/16 100.0 5.60 6.70
DPS 160715P00105000 P 07/15/16 105.0 9.90 11.70
DPS 160715P00110000 P 07/15/16 110.0 15.60 16.70
DPS 160715P00115000 P 07/15/16 115.0 20.50 21.80
DPS 160715P00120000 P 07/15/16 120.0 25.50 26.80
DPS 160715P00125000 P 07/15/16 125.0 30.60 31.70
DPS 160715P00130000 P 07/15/16 130.0 35.60 37.10
DPS 160715P00135000 P 07/15/16 135.0 40.60 42.10
DPS 160819C00050000 C 08/19/16 50.0 43.00 44.50
DPS 160819C00055000 C 08/19/16 55.0 38.00 39.50
DPS 160819C00060000 C 08/19/16 60.0 33.00 34.60
DPS 160819C00065000 C 08/19/16 65.0 28.10 29.60
DPS 160819C00070000 C 08/19/16 70.0 22.90 25.30
DPS 160819C00075000 C 08/19/16 75.0 18.10 19.70
DPS 160819C00080000 C 08/19/16 80.0 13.30 14.80
DPS 160819C00082500 C 08/19/16 82.5 11.00 12.40
DPS 160819C00085000 C 08/19/16 85.0 9.20 10.20
DPS 160819C00087500 C 08/19/16 87.5 6.90 8.80
DPS 160819C00090000 C 08/19/16 90.0 5.30 5.90
DPS 160819C00092500 C 08/19/16 92.5 3.50 4.00
DPS 160819C00095000 C 08/19/16 95.0 2.35 2.55
DPS 160819C00097500 C 08/19/16 97.5 1.35 1.55
DPS 160819C00100000 C 08/19/16 100.0 0.70 0.85
DPS 160819C00105000 C 08/19/16 105.0 0.15 0.25
DPS 160819C00110000 C 08/19/16 110.0 0.00 0.45
DPS 160819C00115000 C 08/19/16 115.0 0.00 0.60
DPS 160819C00120000 C 08/19/16 120.0 0.00 0.60
DPS 160819C00125000 C 08/19/16 125.0 0.00 0.55
DPS 160819C00130000 C 08/19/16 130.0 0.00 0.55
DPS 160819C00135000 C 08/19/16 135.0 0.00 0.55
DPS 160819P00050000 P 08/19/16 50.0 0.00 0.60
DPS 160819P00055000 P 08/19/16 55.0 0.00 0.65
DPS 160819P00060000 P 08/19/16 60.0 0.00 0.65
DPS 160819P00065000 P 08/19/16 65.0 0.05 0.70
DPS 160819P00070000 P 08/19/16 70.0 0.00 0.70
DPS 160819P00075000 P 08/19/16 75.0 0.00 0.75
DPS 160819P00080000 P 08/19/16 80.0 0.00 0.80
DPS 160819P00082500 P 08/19/16 82.5 0.05 0.95
DPS 160819P00085000 P 08/19/16 85.0 0.40 1.00
DPS 160819P00087500 P 08/19/16 87.5 0.70 1.10
DPS 160819P00090000 P 08/19/16 90.0 1.35 1.50
DPS 160819P00092500 P 08/19/16 92.5 2.10 2.30
DPS 160819P00095000 P 08/19/16 95.0 3.20 3.40
DPS 160819P00097500 P 08/19/16 97.5 4.60 4.90
DPS 160819P00100000 P 08/19/16 100.0 6.20 7.40
DPS 160819P00105000 P 08/19/16 105.0 10.50 11.70
DPS 160819P00110000 P 08/19/16 110.0 15.50 16.80
DPS 160819P00115000 P 08/19/16 115.0 19.60 21.80
DPS 160819P00120000 P 08/19/16 120.0 24.90 26.80
DPS 160819P00125000 P 08/19/16 125.0 29.90 31.80
DPS 160819P00130000 P 08/19/16 130.0 34.60 36.80
DPS 160819P00135000 P 08/19/16 135.0 40.60 42.10
DPS 161118C00050000 C 11/18/16 50.0 42.70 44.80
DPS 161118C00055000 C 11/18/16 55.0 37.80 39.90
DPS 161118C00060000 C 11/18/16 60.0 33.00 34.90
DPS 161118C00065000 C 11/18/16 65.0 27.80 29.90
DPS 161118C00070000 C 11/18/16 70.0 23.40 25.00
DPS 161118C00075000 C 11/18/16 75.0 18.30 20.30
DPS 161118C00080000 C 11/18/16 80.0 14.30 15.70
DPS 161118C00082500 C 11/18/16 82.5 11.70 13.50
DPS 161118C00085000 C 11/18/16 85.0 10.00 11.40
DPS 161118C00087500 C 11/18/16 87.5 8.20 9.20
DPS 161118C00090000 C 11/18/16 90.0 6.70 7.30
DPS 161118C00092500 C 11/18/16 92.5 5.00 5.60
DPS 161118C00095000 C 11/18/16 95.0 3.40 4.20
DPS 161118C00097500 C 11/18/16 97.5 2.50 3.10
DPS 161118C00100000 C 11/18/16 100.0 1.70 2.25
DPS 161118C00105000 C 11/18/16 105.0 0.85 1.35
DPS 161118C00110000 C 11/18/16 110.0 0.10 1.20
DPS 161118C00115000 C 11/18/16 115.0 0.00 1.00
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.90
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.85
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.85
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.85
DPS 161118P00050000 P 11/18/16 50.0 0.00 1.00
DPS 161118P00055000 P 11/18/16 55.0 0.00 1.05
DPS 161118P00060000 P 11/18/16 60.0 0.00 1.05
DPS 161118P00065000 P 11/18/16 65.0 0.00 1.15
DPS 161118P00070000 P 11/18/16 70.0 0.05 1.30
DPS 161118P00075000 P 11/18/16 75.0 0.60 1.45
DPS 161118P00080000 P 11/18/16 80.0 1.05 1.45
DPS 161118P00082500 P 11/18/16 82.5 1.35 1.75
DPS 161118P00085000 P 11/18/16 85.0 1.75 1.95
DPS 161118P00087500 P 11/18/16 87.5 2.30 2.50
DPS 161118P00090000 P 11/18/16 90.0 3.00 3.20
DPS 161118P00092500 P 11/18/16 92.5 3.90 4.20
DPS 161118P00095000 P 11/18/16 95.0 4.90 5.30
DPS 161118P00097500 P 11/18/16 97.5 6.30 7.10
DPS 161118P00100000 P 11/18/16 100.0 7.70 9.60
DPS 161118P00105000 P 11/18/16 105.0 11.60 13.70
DPS 161118P00110000 P 11/18/16 110.0 16.10 18.00
DPS 161118P00115000 P 11/18/16 115.0 20.80 22.80
DPS 161118P00120000 P 11/18/16 120.0 25.80 27.60
DPS 161118P00125000 P 11/18/16 125.0 30.70 32.60
DPS 161118P00130000 P 11/18/16 130.0 35.70 37.60
DPS 161118P00135000 P 11/18/16 135.0 40.70 42.80
DPS 170217C00050000 C 02/17/17 50.0 42.70 45.00
DPS 170217C00055000 C 02/17/17 55.0 37.80 40.00
DPS 170217C00060000 C 02/17/17 60.0 32.80 35.10
DPS 170217C00065000 C 02/17/17 65.0 28.10 30.20
DPS 170217C00070000 C 02/17/17 70.0 23.30 25.40
DPS 170217C00075000 C 02/17/17 75.0 18.60 20.70
DPS 170217C00080000 C 02/17/17 80.0 14.60 16.30
DPS 170217C00082500 C 02/17/17 82.5 12.70 15.00
DPS 170217C00085000 C 02/17/17 85.0 10.60 12.00
DPS 170217C00087500 C 02/17/17 87.5 8.70 10.30
DPS 170217C00090000 C 02/17/17 90.0 7.40 8.70
DPS 170217C00092500 C 02/17/17 92.5 6.00 7.30
DPS 170217C00095000 C 02/17/17 95.0 4.80 5.30
DPS 170217C00097500 C 02/17/17 97.5 3.70 4.20
DPS 170217C00100000 C 02/17/17 100.0 2.45 3.30
DPS 170217C00105000 C 02/17/17 105.0 1.30 1.95
DPS 170217C00110000 C 02/17/17 110.0 0.40 1.55
DPS 170217C00115000 C 02/17/17 115.0 0.10 1.50
DPS 170217C00120000 C 02/17/17 120.0 0.00 1.30
DPS 170217C00125000 C 02/17/17 125.0 0.00 1.15
DPS 170217C00130000 C 02/17/17 130.0 0.00 0.55
DPS 170217C00135000 C 02/17/17 135.0 0.00 0.50
DPS 170217P00050000 P 02/17/17 50.0 0.00 1.30
DPS 170217P00055000 P 02/17/17 55.0 0.00 1.35
DPS 170217P00060000 P 02/17/17 60.0 0.00 1.45
DPS 170217P00065000 P 02/17/17 65.0 0.05 1.60
DPS 170217P00070000 P 02/17/17 70.0 0.35 1.80
DPS 170217P00075000 P 02/17/17 75.0 0.75 1.70
DPS 170217P00080000 P 02/17/17 80.0 1.40 2.45
DPS 170217P00082500 P 02/17/17 82.5 1.95 2.60
DPS 170217P00085000 P 02/17/17 85.0 2.45 3.20
DPS 170217P00087500 P 02/17/17 87.5 3.10 3.90
DPS 170217P00090000 P 02/17/17 90.0 3.80 4.80
DPS 170217P00092500 P 02/17/17 92.5 4.90 5.80
DPS 170217P00095000 P 02/17/17 95.0 6.10 7.00
DPS 170217P00097500 P 02/17/17 97.5 7.60 8.70
DPS 170217P00100000 P 02/17/17 100.0 8.90 10.20
DPS 170217P00105000 P 02/17/17 105.0 12.60 14.10
DPS 170217P00110000 P 02/17/17 110.0 16.80 18.20
DPS 170217P00115000 P 02/17/17 115.0 21.30 23.70
DPS 170217P00120000 P 02/17/17 120.0 26.10 28.40
DPS 170217P00125000 P 02/17/17 125.0 31.00 33.40
DPS 170217P00130000 P 02/17/17 130.0 35.90 38.20
DPS 170217P00135000 P 02/17/17 135.0 40.90 43.10

OPRA data is delayed 15 minutes.