Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dr Pepper Snapple Group Inc (DPS)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 180518C00060000 C May 18, 2018 60.0 57.70 62.50
DPS 180518C00065000 C May 18, 2018 65.0 52.70 57.50
DPS 180518C00070000 C May 18, 2018 70.0 47.70 52.50
DPS 180518C00075000 C May 18, 2018 75.0 42.70 47.50
DPS 180518C00077500 C May 18, 2018 77.5 40.10 45.00
DPS 180518C00080000 C May 18, 2018 80.0 37.70 42.50
DPS 180518C00082500 C May 18, 2018 82.5 35.30 40.00
DPS 180518C00085000 C May 18, 2018 85.0 32.70 37.50
DPS 180518C00087500 C May 18, 2018 87.5 30.10 35.00
DPS 180518C00090000 C May 18, 2018 90.0 27.70 32.50
DPS 180518C00092500 C May 18, 2018 92.5 25.20 30.00
DPS 180518C00095000 C May 18, 2018 95.0 22.70 27.50
DPS 180518C00097500 C May 18, 2018 97.5 20.20 25.00
DPS 180518C00100000 C May 18, 2018 100.0 17.70 22.50
DPS 180518C00105000 C May 18, 2018 105.0 13.00 17.50
DPS 180518C00110000 C May 18, 2018 110.0 7.70 11.60
DPS 180518C00115000 C May 18, 2018 115.0 3.40 6.60
DPS 180518C00120000 C May 18, 2018 120.0 0.95 2.05
DPS 180518C00125000 C May 18, 2018 125.0 0.00 0.10
DPS 180518C00130000 C May 18, 2018 130.0 0.00 0.05
DPS 180518C00135000 C May 18, 2018 135.0 0.00 4.90
DPS 180518C00140000 C May 18, 2018 140.0 0.00 4.90
DPS 180518P00060000 P May 18, 2018 60.0 0.00 4.90
DPS 180518P00065000 P May 18, 2018 65.0 0.00 4.90
DPS 180518P00070000 P May 18, 2018 70.0 0.00 4.90
DPS 180518P00075000 P May 18, 2018 75.0 0.00 4.90
DPS 180518P00077500 P May 18, 2018 77.5 0.00 4.90
DPS 180518P00080000 P May 18, 2018 80.0 0.00 0.05
DPS 180518P00082500 P May 18, 2018 82.5 0.00 0.65
DPS 180518P00085000 P May 18, 2018 85.0 0.00 0.35
DPS 180518P00087500 P May 18, 2018 87.5 0.00 4.90
DPS 180518P00090000 P May 18, 2018 90.0 0.00 4.90
DPS 180518P00092500 P May 18, 2018 92.5 0.00 4.90
DPS 180518P00095000 P May 18, 2018 95.0 0.00 4.90
DPS 180518P00097500 P May 18, 2018 97.5 0.00 1.00
DPS 180518P00100000 P May 18, 2018 100.0 0.00 2.00
DPS 180518P00105000 P May 18, 2018 105.0 0.00 1.30
DPS 180518P00110000 P May 18, 2018 110.0 0.00 0.80
DPS 180518P00115000 P May 18, 2018 115.0 0.00 0.75
DPS 180518P00120000 P May 18, 2018 120.0 0.95 2.95
DPS 180518P00125000 P May 18, 2018 125.0 2.80 7.50
DPS 180518P00130000 P May 18, 2018 130.0 7.70 12.40
DPS 180518P00135000 P May 18, 2018 135.0 12.70 17.40
DPS 180518P00140000 P May 18, 2018 140.0 17.70 22.40
DPS 180615C00100000 C Jun 15, 2018 100.0 18.00 22.60
DPS 180615C00105000 C Jun 15, 2018 105.0 13.10 17.60
DPS 180615C00110000 C Jun 15, 2018 110.0 8.10 12.70
DPS 180615C00115000 C Jun 15, 2018 115.0 3.90 6.90
DPS 180615C00120000 C Jun 15, 2018 120.0 1.15 3.80
DPS 180615C00125000 C Jun 15, 2018 125.0 0.00 1.10
DPS 180615C00130000 C Jun 15, 2018 130.0 0.00 4.90
DPS 180615C00135000 C Jun 15, 2018 135.0 0.00 4.90
DPS 180615C00140000 C Jun 15, 2018 140.0 0.00 4.90
DPS 180615P00100000 P Jun 15, 2018 100.0 0.00 4.50
DPS 180615P00105000 P Jun 15, 2018 105.0 0.00 4.50
DPS 180615P00110000 P Jun 15, 2018 110.0 0.00 4.90
DPS 180615P00115000 P Jun 15, 2018 115.0 0.00 1.45
DPS 180615P00120000 P Jun 15, 2018 120.0 0.90 3.40
DPS 180615P00125000 P Jun 15, 2018 125.0 2.75 7.50
DPS 180615P00130000 P Jun 15, 2018 130.0 7.70 12.40
DPS 180615P00135000 P Jun 15, 2018 135.0 12.70 17.40
DPS 180615P00140000 P Jun 15, 2018 140.0 17.70 22.40
DPS 180817C00065000 C Aug 17, 2018 65.0 53.00 57.50
DPS 180817C00070000 C Aug 17, 2018 70.0 48.00 52.50
DPS 180817C00075000 C Aug 17, 2018 75.0 43.00 47.50
DPS 180817C00080000 C Aug 17, 2018 80.0 38.00 42.80
DPS 180817C00085000 C Aug 17, 2018 85.0 33.00 37.80
DPS 180817C00087500 C Aug 17, 2018 87.5 30.60 35.10
DPS 180817C00090000 C Aug 17, 2018 90.0 30.10 31.20
DPS 180817C00092500 C Aug 17, 2018 92.5 25.60 30.20
DPS 180817C00095000 C Aug 17, 2018 95.0 23.20 27.80
DPS 180817C00097500 C Aug 17, 2018 97.5 20.70 25.40
DPS 180817C00100000 C Aug 17, 2018 100.0 20.30 21.30
DPS 180817C00105000 C Aug 17, 2018 105.0 15.50 16.40
DPS 180817C00110000 C Aug 17, 2018 110.0 10.80 11.70
DPS 180817C00115000 C Aug 17, 2018 115.0 6.40 7.20
DPS 180817C00120000 C Aug 17, 2018 120.0 2.75 3.20
DPS 180817C00125000 C Aug 17, 2018 125.0 0.50 0.85
DPS 180817C00130000 C Aug 17, 2018 130.0 0.00 0.40
DPS 180817C00135000 C Aug 17, 2018 135.0 0.00 4.90
DPS 180817C00140000 C Aug 17, 2018 140.0 0.00 4.90
DPS 180817P00065000 P Aug 17, 2018 65.0 0.00 0.10
DPS 180817P00070000 P Aug 17, 2018 70.0 0.00 0.15
DPS 180817P00075000 P Aug 17, 2018 75.0 0.00 0.20
DPS 180817P00080000 P Aug 17, 2018 80.0 0.00 0.25
DPS 180817P00085000 P Aug 17, 2018 85.0 0.05 0.30
DPS 180817P00087500 P Aug 17, 2018 87.5 0.00 0.35
DPS 180817P00090000 P Aug 17, 2018 90.0 0.10 0.35
DPS 180817P00092500 P Aug 17, 2018 92.5 0.00 4.80
DPS 180817P00095000 P Aug 17, 2018 95.0 0.00 4.90
DPS 180817P00097500 P Aug 17, 2018 97.5 0.00 4.90
DPS 180817P00100000 P Aug 17, 2018 100.0 0.40 0.50
DPS 180817P00105000 P Aug 17, 2018 105.0 0.55 0.65
DPS 180817P00110000 P Aug 17, 2018 110.0 0.70 1.00
DPS 180817P00115000 P Aug 17, 2018 115.0 1.20 1.40
DPS 180817P00120000 P Aug 17, 2018 120.0 1.60 4.10
DPS 180817P00125000 P Aug 17, 2018 125.0 3.60 7.70
DPS 180817P00130000 P Aug 17, 2018 130.0 9.00 12.40
DPS 180817P00135000 P Aug 17, 2018 135.0 12.70 17.40
DPS 180817P00140000 P Aug 17, 2018 140.0 17.70 22.40
DPS 181116C00075000 C Nov 16, 2018 75.0 43.00 47.60
DPS 181116C00080000 C Nov 16, 2018 80.0 38.00 42.60
DPS 181116C00085000 C Nov 16, 2018 85.0 33.50 37.80
DPS 181116C00090000 C Nov 16, 2018 90.0 28.50 32.80
DPS 181116C00095000 C Nov 16, 2018 95.0 23.50 27.80
DPS 181116C00100000 C Nov 16, 2018 100.0 18.50 23.00
DPS 181116C00105000 C Nov 16, 2018 105.0 14.00 18.20
DPS 181116C00110000 C Nov 16, 2018 110.0 9.50 13.80
DPS 181116C00115000 C Nov 16, 2018 115.0 5.00 9.70
DPS 181116C00120000 C Nov 16, 2018 120.0 2.10 6.50
DPS 181116C00125000 C Nov 16, 2018 125.0 0.15 3.50
DPS 181116C00130000 C Nov 16, 2018 130.0 0.00 1.85
DPS 181116C00135000 C Nov 16, 2018 135.0 0.00 4.90
DPS 181116C00140000 C Nov 16, 2018 140.0 0.00 4.90
DPS 181116C00145000 C Nov 16, 2018 145.0 0.00 4.90
DPS 181116C00150000 C Nov 16, 2018 150.0 0.00 0.05
DPS 181116C00155000 C Nov 16, 2018 155.0 0.00 0.05
DPS 181116C00160000 C Nov 16, 2018 160.0 0.00 0.05
DPS 181116C00165000 C Nov 16, 2018 165.0 0.00 0.05
DPS 181116P00075000 P Nov 16, 2018 75.0 0.00 0.25
DPS 181116P00080000 P Nov 16, 2018 80.0 0.00 4.90
DPS 181116P00085000 P Nov 16, 2018 85.0 0.00 4.90
DPS 181116P00090000 P Nov 16, 2018 90.0 0.00 4.90
DPS 181116P00095000 P Nov 16, 2018 95.0 0.00 4.90
DPS 181116P00100000 P Nov 16, 2018 100.0 0.00 4.90
DPS 181116P00105000 P Nov 16, 2018 105.0 0.00 4.90
DPS 181116P00110000 P Nov 16, 2018 110.0 0.00 1.60
DPS 181116P00115000 P Nov 16, 2018 115.0 0.05 2.80
DPS 181116P00120000 P Nov 16, 2018 120.0 2.00 4.80
DPS 181116P00125000 P Nov 16, 2018 125.0 4.50 8.00
DPS 181116P00130000 P Nov 16, 2018 130.0 8.30 12.50
DPS 181116P00135000 P Nov 16, 2018 135.0 12.90 17.50
DPS 181116P00140000 P Nov 16, 2018 140.0 17.70 22.50
DPS 181116P00145000 P Nov 16, 2018 145.0 22.70 27.50
DPS 181116P00150000 P Nov 16, 2018 150.0 27.70 32.50
DPS 181116P00155000 P Nov 16, 2018 155.0 32.70 37.50
DPS 181116P00160000 P Nov 16, 2018 160.0 37.70 42.50
DPS 181116P00165000 P Nov 16, 2018 165.0 42.70 47.50
DPS 181221C00075000 C Dec 21, 2018 75.0 43.20 47.40
DPS 181221C00080000 C Dec 21, 2018 80.0 38.50 42.60
DPS 181221C00085000 C Dec 21, 2018 85.0 33.50 37.60
DPS 181221C00090000 C Dec 21, 2018 90.0 28.50 32.60
DPS 181221C00095000 C Dec 21, 2018 95.0 23.50 27.80
DPS 181221C00100000 C Dec 21, 2018 100.0 18.70 23.00
DPS 181221C00105000 C Dec 21, 2018 105.0 14.00 18.20
DPS 181221C00110000 C Dec 21, 2018 110.0 9.50 13.70
DPS 181221C00115000 C Dec 21, 2018 115.0 5.00 8.80
DPS 181221C00120000 C Dec 21, 2018 120.0 1.30 4.40
DPS 181221C00125000 C Dec 21, 2018 125.0 0.00 2.00
DPS 181221C00130000 C Dec 21, 2018 130.0 0.00 1.25
DPS 181221C00135000 C Dec 21, 2018 135.0 0.00 4.90
DPS 181221C00140000 C Dec 21, 2018 140.0 0.00 4.90
DPS 181221C00145000 C Dec 21, 2018 145.0 0.00 4.90
DPS 181221C00150000 C Dec 21, 2018 150.0 0.00 4.90
DPS 181221P00075000 P Dec 21, 2018 75.0 0.00 0.35
DPS 181221P00080000 P Dec 21, 2018 80.0 0.00 4.90
DPS 181221P00085000 P Dec 21, 2018 85.0 0.00 4.90
DPS 181221P00090000 P Dec 21, 2018 90.0 0.00 4.80
DPS 181221P00095000 P Dec 21, 2018 95.0 0.00 4.90
DPS 181221P00100000 P Dec 21, 2018 100.0 0.00 4.80
DPS 181221P00105000 P Dec 21, 2018 105.0 0.00 4.80
DPS 181221P00110000 P Dec 21, 2018 110.0 0.00 1.55
DPS 181221P00115000 P Dec 21, 2018 115.0 0.00 2.90
DPS 181221P00120000 P Dec 21, 2018 120.0 0.50 5.00
DPS 181221P00125000 P Dec 21, 2018 125.0 3.90 8.00
DPS 181221P00130000 P Dec 21, 2018 130.0 7.90 12.40
DPS 181221P00135000 P Dec 21, 2018 135.0 12.70 17.40
DPS 181221P00140000 P Dec 21, 2018 140.0 17.70 22.50
DPS 181221P00145000 P Dec 21, 2018 145.0 22.70 27.50
DPS 181221P00150000 P Dec 21, 2018 150.0 27.70 32.50
DPS 190118C00075000 C Jan 18, 2019 75.0 43.50 47.40
DPS 190118C00080000 C Jan 18, 2019 80.0 38.50 42.60
DPS 190118C00085000 C Jan 18, 2019 85.0 33.50 37.60
DPS 190118C00090000 C Jan 18, 2019 90.0 28.50 32.60
DPS 190118C00095000 C Jan 18, 2019 95.0 23.50 27.80
DPS 190118C00100000 C Jan 18, 2019 100.0 19.00 23.00
DPS 190118C00105000 C Jan 18, 2019 105.0 14.10 18.40
DPS 190118C00110000 C Jan 18, 2019 110.0 9.70 13.80
DPS 190118C00115000 C Jan 18, 2019 115.0 5.50 9.80
DPS 190118C00120000 C Jan 18, 2019 120.0 1.70 4.50
DPS 190118C00125000 C Jan 18, 2019 125.0 0.00 4.90
DPS 190118C00130000 C Jan 18, 2019 130.0 0.00 1.40
DPS 190118C00135000 C Jan 18, 2019 135.0 0.00 4.80
DPS 190118C00140000 C Jan 18, 2019 140.0 0.00 4.90
DPS 190118C00145000 C Jan 18, 2019 145.0 0.00 4.90
DPS 190118C00150000 C Jan 18, 2019 150.0 0.00 4.90
DPS 190118P00075000 P Jan 18, 2019 75.0 0.00 0.45
DPS 190118P00080000 P Jan 18, 2019 80.0 0.00 4.90
DPS 190118P00085000 P Jan 18, 2019 85.0 0.00 4.90
DPS 190118P00090000 P Jan 18, 2019 90.0 0.00 4.90
DPS 190118P00095000 P Jan 18, 2019 95.0 0.00 4.80
DPS 190118P00100000 P Jan 18, 2019 100.0 0.00 4.90
DPS 190118P00105000 P Jan 18, 2019 105.0 0.00 4.90
DPS 190118P00110000 P Jan 18, 2019 110.0 0.10 2.15
DPS 190118P00115000 P Jan 18, 2019 115.0 0.10 3.70
DPS 190118P00120000 P Jan 18, 2019 120.0 0.90 5.00
DPS 190118P00125000 P Jan 18, 2019 125.0 3.90 8.00
DPS 190118P00130000 P Jan 18, 2019 130.0 7.90 12.40
DPS 190118P00135000 P Jan 18, 2019 135.0 12.70 17.40
DPS 190118P00140000 P Jan 18, 2019 140.0 17.70 22.50
DPS 190118P00145000 P Jan 18, 2019 145.0 22.70 27.50
DPS 190118P00150000 P Jan 18, 2019 150.0 27.70 32.50
DPS 200117C00075000 C Jan 17, 2020 75.0 45.50 50.50
DPS 200117C00080000 C Jan 17, 2020 80.0 41.00 46.00
DPS 200117C00085000 C Jan 17, 2020 85.0 36.00 41.00
DPS 200117C00090000 C Jan 17, 2020 90.0 31.50 36.50
DPS 200117C00095000 C Jan 17, 2020 95.0 26.50 31.50
DPS 200117C00100000 C Jan 17, 2020 100.0 22.00 27.00
DPS 200117C00105000 C Jan 17, 2020 105.0 17.50 22.50
DPS 200117C00110000 C Jan 17, 2020 110.0 13.00 18.00
DPS 200117C00115000 C Jan 17, 2020 115.0 7.50 10.30
DPS 200117C00120000 C Jan 17, 2020 120.0 5.00 10.00
DPS 200117C00125000 C Jan 17, 2020 125.0 1.50 6.50
DPS 200117C00130000 C Jan 17, 2020 130.0 0.05 5.00
DPS 200117C00135000 C Jan 17, 2020 135.0 0.00 5.00
DPS 200117C00140000 C Jan 17, 2020 140.0 0.00 5.00
DPS 200117C00145000 C Jan 17, 2020 145.0 0.00 5.00
DPS 200117C00150000 C Jan 17, 2020 150.0 0.00 5.00
DPS 200117P00075000 P Jan 17, 2020 75.0 0.00 5.00
DPS 200117P00080000 P Jan 17, 2020 80.0 0.00 4.20
DPS 200117P00085000 P Jan 17, 2020 85.0 0.00 5.00
DPS 200117P00090000 P Jan 17, 2020 90.0 0.00 5.00
DPS 200117P00095000 P Jan 17, 2020 95.0 0.00 5.00
DPS 200117P00100000 P Jan 17, 2020 100.0 0.00 5.00
DPS 200117P00105000 P Jan 17, 2020 105.0 0.00 5.00
DPS 200117P00110000 P Jan 17, 2020 110.0 0.00 5.00
DPS 200117P00115000 P Jan 17, 2020 115.0 0.00 5.00
DPS 200117P00120000 P Jan 17, 2020 120.0 1.00 6.00
DPS 200117P00125000 P Jan 17, 2020 125.0 3.00 8.00
DPS 200117P00130000 P Jan 17, 2020 130.0 7.50 12.50
DPS 200117P00135000 P Jan 17, 2020 135.0 12.50 17.50
DPS 200117P00140000 P Jan 17, 2020 140.0 17.50 22.50
DPS 200117P00145000 P Jan 17, 2020 145.0 22.50 27.50
DPS 200117P00150000 P Jan 17, 2020 150.0 27.50 32.50
OPRA data is delayed 15 minutes.