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 (2014-10-24)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 141122C00030000 C 11/22/14 30.0 40.20 44.40
DPS 141122C00035000 C 11/22/14 35.0 35.20 39.40
DPS 141122C00040000 C 11/22/14 40.0 30.20 33.10
DPS 141122C00045000 C 11/22/14 45.0 25.30 27.40
DPS 141122C00050000 C 11/22/14 50.0 20.20 24.40
DPS 141122C00055000 C 11/22/14 55.0 15.30 17.30
DPS 141122C00060000 C 11/22/14 60.0 10.20 12.20
DPS 141122C00065000 C 11/22/14 65.0 6.90 7.20
DPS 141122C00070000 C 11/22/14 70.0 1.90 2.15
DPS 141122C00075000 C 11/22/14 75.0 0.00 0.05
DPS 141122P00030000 P 11/22/14 30.0 0.00 0.45
DPS 141122P00035000 P 11/22/14 35.0 0.00 0.45
DPS 141122P00040000 P 11/22/14 40.0 0.00 0.50
DPS 141122P00045000 P 11/22/14 45.0 0.00 0.45
DPS 141122P00050000 P 11/22/14 50.0 0.00 0.50
DPS 141122P00055000 P 11/22/14 55.0 0.00 0.45
DPS 141122P00060000 P 11/22/14 60.0 0.00 0.05
DPS 141122P00065000 P 11/22/14 65.0 0.00 0.05
DPS 141122P00070000 P 11/22/14 70.0 0.00 0.05
DPS 141122P00075000 P 11/22/14 75.0 2.75 4.60
DPS 141220C00035000 C 12/20/14 35.0 35.20 39.10
DPS 141220C00040000 C 12/20/14 40.0 30.20 34.20
DPS 141220C00045000 C 12/20/14 45.0 25.70 29.40
DPS 141220C00050000 C 12/20/14 50.0 20.80 24.10
DPS 141220C00055000 C 12/20/14 55.0 15.80 19.20
DPS 141220C00060000 C 12/20/14 60.0 10.90 14.20
DPS 141220C00065000 C 12/20/14 65.0 6.60 7.90
DPS 141220C00070000 C 12/20/14 70.0 2.70 3.10
DPS 141220C00075000 C 12/20/14 75.0 0.70 0.90
DPS 141220C00080000 C 12/20/14 80.0 0.00 0.75
DPS 141220C00085000 C 12/20/14 85.0 0.00 0.50
DPS 141220C00090000 C 12/20/14 90.0 0.00 0.50
DPS 141220P00035000 P 12/20/14 35.0 0.00 0.45
DPS 141220P00040000 P 12/20/14 40.0 0.00 0.50
DPS 141220P00045000 P 12/20/14 45.0 0.00 0.50
DPS 141220P00050000 P 12/20/14 50.0 0.00 0.85
DPS 141220P00055000 P 12/20/14 55.0 0.00 0.85
DPS 141220P00060000 P 12/20/14 60.0 0.00 0.85
DPS 141220P00065000 P 12/20/14 65.0 0.10 0.30
DPS 141220P00070000 P 12/20/14 70.0 0.90 1.20
DPS 141220P00075000 P 12/20/14 75.0 2.35 4.30
DPS 141220P00080000 P 12/20/14 80.0 7.10 10.40
DPS 141220P00085000 P 12/20/14 85.0 11.50 15.30
DPS 141220P00090000 P 12/20/14 90.0 16.30 20.20
DPS 150220C00030000 C 02/20/15 30.0 39.80 44.40
DPS 150220C00035000 C 02/20/15 35.0 34.80 39.40
DPS 150220C00040000 C 02/20/15 40.0 29.80 34.40
DPS 150220C00045000 C 02/20/15 45.0 24.80 29.40
DPS 150220C00050000 C 02/20/15 50.0 19.80 24.40
DPS 150220C00055000 C 02/20/15 55.0 15.90 19.10
DPS 150220C00060000 C 02/20/15 60.0 10.60 14.30
DPS 150220C00065000 C 02/20/15 65.0 6.30 9.90
DPS 150220C00070000 C 02/20/15 70.0 3.90 4.50
DPS 150220C00075000 C 02/20/15 75.0 1.85 2.15
DPS 150220C00080000 C 02/20/15 80.0 0.55 2.25
DPS 150220C00085000 C 02/20/15 85.0 0.00 1.80
DPS 150220C00090000 C 02/20/15 90.0 0.00 1.55
DPS 150220P00030000 P 02/20/15 30.0 0.00 1.75
DPS 150220P00035000 P 02/20/15 35.0 0.00 1.30
DPS 150220P00040000 P 02/20/15 40.0 0.00 1.80
DPS 150220P00045000 P 02/20/15 45.0 0.00 1.90
DPS 150220P00050000 P 02/20/15 50.0 0.00 0.20
DPS 150220P00055000 P 02/20/15 55.0 0.00 1.50
DPS 150220P00060000 P 02/20/15 60.0 0.15 1.80
DPS 150220P00065000 P 02/20/15 65.0 1.00 1.25
DPS 150220P00070000 P 02/20/15 70.0 2.40 2.70
DPS 150220P00075000 P 02/20/15 75.0 5.00 5.70
DPS 150220P00080000 P 02/20/15 80.0 6.90 11.30
DPS 150220P00085000 P 02/20/15 85.0 11.70 15.70
DPS 150220P00090000 P 02/20/15 90.0 16.50 20.40
DPS 150515C00035000 C 05/15/15 35.0 35.40 39.20
DPS 150515C00040000 C 05/15/15 40.0 29.80 34.40
DPS 150515C00045000 C 05/15/15 45.0 24.80 29.40
DPS 150515C00050000 C 05/15/15 50.0 20.60 24.00
DPS 150515C00055000 C 05/15/15 55.0 15.00 19.50
DPS 150515C00060000 C 05/15/15 60.0 11.40 14.40
DPS 150515C00065000 C 05/15/15 65.0 7.50 10.60
DPS 150515C00070000 C 05/15/15 70.0 4.70 6.60
DPS 150515C00075000 C 05/15/15 75.0 2.60 4.60
DPS 150515C00080000 C 05/15/15 80.0 1.40 3.20
DPS 150515C00085000 C 05/15/15 85.0 0.00 4.80
DPS 150515C00090000 C 05/15/15 90.0 0.00 4.80
DPS 150515P00035000 P 05/15/15 35.0 0.00 0.45
DPS 150515P00040000 P 05/15/15 40.0 0.00 2.75
DPS 150515P00045000 P 05/15/15 45.0 0.00 2.95
DPS 150515P00050000 P 05/15/15 50.0 0.05 3.40
DPS 150515P00055000 P 05/15/15 55.0 0.00 3.50
DPS 150515P00060000 P 05/15/15 60.0 0.00 1.55
DPS 150515P00065000 P 05/15/15 65.0 0.55 3.30
DPS 150515P00070000 P 05/15/15 70.0 1.90 5.80
DPS 150515P00075000 P 05/15/15 75.0 4.50 8.80
DPS 150515P00080000 P 05/15/15 80.0 8.20 12.20
DPS 150515P00085000 P 05/15/15 85.0 12.70 16.00
DPS 150515P00090000 P 05/15/15 90.0 17.30 20.40

OPRA data is delayed 15 minutes.