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 Aug 29 2016 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160916C00050000 C 09/16/16 50.0 42.70 44.00
DPS 160916C00055000 C 09/16/16 55.0 37.70 39.00
DPS 160916C00060000 C 09/16/16 60.0 32.20 34.00
DPS 160916C00065000 C 09/16/16 65.0 27.60 29.00
DPS 160916C00070000 C 09/16/16 70.0 22.90 24.00
DPS 160916C00075000 C 09/16/16 75.0 17.70 19.00
DPS 160916C00080000 C 09/16/16 80.0 11.80 14.00
DPS 160916C00085000 C 09/16/16 85.0 7.00 9.00
DPS 160916C00087500 C 09/16/16 87.5 5.20 6.60
DPS 160916C00090000 C 09/16/16 90.0 3.30 3.90
DPS 160916C00092500 C 09/16/16 92.5 1.45 1.70
DPS 160916C00095000 C 09/16/16 95.0 0.35 0.50
DPS 160916C00097500 C 09/16/16 97.5 0.05 0.20
DPS 160916C00100000 C 09/16/16 100.0 0.00 0.20
DPS 160916C00105000 C 09/16/16 105.0 0.00 0.20
DPS 160916C00110000 C 09/16/16 110.0 0.00 0.20
DPS 160916C00115000 C 09/16/16 115.0 0.00 0.20
DPS 160916C00120000 C 09/16/16 120.0 0.00 0.20
DPS 160916C00125000 C 09/16/16 125.0 0.00 0.20
DPS 160916C00130000 C 09/16/16 130.0 0.00 0.20
DPS 160916C00135000 C 09/16/16 135.0 0.00 0.20
DPS 160916C00140000 C 09/16/16 140.0 0.00 0.20
DPS 160916C00145000 C 09/16/16 145.0 0.00 0.20
DPS 160916P00050000 P 09/16/16 50.0 0.00 0.20
DPS 160916P00055000 P 09/16/16 55.0 0.00 0.20
DPS 160916P00060000 P 09/16/16 60.0 0.00 0.20
DPS 160916P00065000 P 09/16/16 65.0 0.00 0.20
DPS 160916P00070000 P 09/16/16 70.0 0.00 0.20
DPS 160916P00075000 P 09/16/16 75.0 0.00 0.20
DPS 160916P00080000 P 09/16/16 80.0 0.00 0.20
DPS 160916P00085000 P 09/16/16 85.0 0.00 0.15
DPS 160916P00087500 P 09/16/16 87.5 0.10 0.25
DPS 160916P00090000 P 09/16/16 90.0 0.30 0.45
DPS 160916P00092500 P 09/16/16 92.5 0.95 1.25
DPS 160916P00095000 P 09/16/16 95.0 2.45 2.75
DPS 160916P00097500 P 09/16/16 97.5 4.20 5.20
DPS 160916P00100000 P 09/16/16 100.0 6.10 7.70
DPS 160916P00105000 P 09/16/16 105.0 11.50 12.70
DPS 160916P00110000 P 09/16/16 110.0 16.50 17.80
DPS 160916P00115000 P 09/16/16 115.0 21.50 22.90
DPS 160916P00120000 P 09/16/16 120.0 26.50 27.70
DPS 160916P00125000 P 09/16/16 125.0 31.50 32.90
DPS 160916P00130000 P 09/16/16 130.0 36.50 37.90
DPS 160916P00135000 P 09/16/16 135.0 41.50 42.90
DPS 160916P00140000 P 09/16/16 140.0 46.50 47.90
DPS 160916P00145000 P 09/16/16 145.0 51.50 52.90
DPS 161021C00050000 C 10/21/16 50.0 42.70 44.00
DPS 161021C00055000 C 10/21/16 55.0 36.30 39.00
DPS 161021C00060000 C 10/21/16 60.0 31.40 34.00
DPS 161021C00065000 C 10/21/16 65.0 26.40 29.00
DPS 161021C00070000 C 10/21/16 70.0 22.70 24.00
DPS 161021C00075000 C 10/21/16 75.0 17.10 19.00
DPS 161021C00080000 C 10/21/16 80.0 12.80 14.00
DPS 161021C00085000 C 10/21/16 85.0 7.60 9.10
DPS 161021C00087500 C 10/21/16 87.5 5.90 6.40
DPS 161021C00090000 C 10/21/16 90.0 3.90 4.30
DPS 161021C00092500 C 10/21/16 92.5 2.35 2.65
DPS 161021C00095000 C 10/21/16 95.0 1.25 1.50
DPS 161021C00097500 C 10/21/16 97.5 0.60 0.80
DPS 161021C00100000 C 10/21/16 100.0 0.25 0.35
DPS 161021C00105000 C 10/21/16 105.0 0.00 0.25
DPS 161021C00110000 C 10/21/16 110.0 0.00 0.20
DPS 161021C00115000 C 10/21/16 115.0 0.00 0.20
DPS 161021C00120000 C 10/21/16 120.0 0.00 0.20
DPS 161021C00125000 C 10/21/16 125.0 0.00 0.20
DPS 161021C00130000 C 10/21/16 130.0 0.00 0.15
DPS 161021C00135000 C 10/21/16 135.0 0.00 0.20
DPS 161021C00140000 C 10/21/16 140.0 0.00 0.15
DPS 161021P00050000 P 10/21/16 50.0 0.00 0.20
DPS 161021P00055000 P 10/21/16 55.0 0.00 0.20
DPS 161021P00060000 P 10/21/16 60.0 0.00 0.20
DPS 161021P00065000 P 10/21/16 65.0 0.00 0.25
DPS 161021P00070000 P 10/21/16 70.0 0.00 0.25
DPS 161021P00075000 P 10/21/16 75.0 0.00 0.25
DPS 161021P00080000 P 10/21/16 80.0 0.05 0.30
DPS 161021P00085000 P 10/21/16 85.0 0.30 0.55
DPS 161021P00087500 P 10/21/16 87.5 0.60 0.85
DPS 161021P00090000 P 10/21/16 90.0 1.20 1.40
DPS 161021P00092500 P 10/21/16 92.5 2.00 2.35
DPS 161021P00095000 P 10/21/16 95.0 3.40 3.80
DPS 161021P00097500 P 10/21/16 97.5 5.00 5.60
DPS 161021P00100000 P 10/21/16 100.0 7.30 7.70
DPS 161021P00105000 P 10/21/16 105.0 11.60 12.90
DPS 161021P00110000 P 10/21/16 110.0 16.10 17.60
DPS 161021P00115000 P 10/21/16 115.0 21.50 22.80
DPS 161021P00120000 P 10/21/16 120.0 26.50 27.80
DPS 161021P00125000 P 10/21/16 125.0 31.50 32.80
DPS 161021P00130000 P 10/21/16 130.0 36.50 37.90
DPS 161021P00135000 P 10/21/16 135.0 41.50 42.90
DPS 161021P00140000 P 10/21/16 140.0 46.50 47.90
DPS 161118C00050000 C 11/18/16 50.0 42.90 44.00
DPS 161118C00055000 C 11/18/16 55.0 37.90 39.00
DPS 161118C00060000 C 11/18/16 60.0 32.90 34.00
DPS 161118C00065000 C 11/18/16 65.0 27.90 29.00
DPS 161118C00070000 C 11/18/16 70.0 22.90 24.00
DPS 161118C00075000 C 11/18/16 75.0 17.60 19.00
DPS 161118C00080000 C 11/18/16 80.0 13.00 14.10
DPS 161118C00082500 C 11/18/16 82.5 10.80 11.70
DPS 161118C00085000 C 11/18/16 85.0 8.50 9.10
DPS 161118C00087500 C 11/18/16 87.5 6.40 7.00
DPS 161118C00090000 C 11/18/16 90.0 4.60 5.00
DPS 161118C00092500 C 11/18/16 92.5 3.10 3.50
DPS 161118C00095000 C 11/18/16 95.0 2.00 2.30
DPS 161118C00097500 C 11/18/16 97.5 1.25 1.45
DPS 161118C00100000 C 11/18/16 100.0 0.70 0.95
DPS 161118C00105000 C 11/18/16 105.0 0.15 0.40
DPS 161118C00110000 C 11/18/16 110.0 0.00 0.25
DPS 161118C00115000 C 11/18/16 115.0 0.00 0.25
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.20
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.20
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.20
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.20
DPS 161118P00050000 P 11/18/16 50.0 0.00 0.25
DPS 161118P00055000 P 11/18/16 55.0 0.00 0.25
DPS 161118P00060000 P 11/18/16 60.0 0.00 0.25
DPS 161118P00065000 P 11/18/16 65.0 0.00 0.25
DPS 161118P00070000 P 11/18/16 70.0 0.00 0.25
DPS 161118P00075000 P 11/18/16 75.0 0.10 0.35
DPS 161118P00080000 P 11/18/16 80.0 0.25 0.50
DPS 161118P00082500 P 11/18/16 82.5 0.40 0.70
DPS 161118P00085000 P 11/18/16 85.0 0.70 0.95
DPS 161118P00087500 P 11/18/16 87.5 1.15 1.40
DPS 161118P00090000 P 11/18/16 90.0 1.80 2.05
DPS 161118P00092500 P 11/18/16 92.5 2.70 3.10
DPS 161118P00095000 P 11/18/16 95.0 4.10 4.50
DPS 161118P00097500 P 11/18/16 97.5 5.70 6.20
DPS 161118P00100000 P 11/18/16 100.0 7.50 8.10
DPS 161118P00105000 P 11/18/16 105.0 11.70 12.90
DPS 161118P00110000 P 11/18/16 110.0 16.20 18.00
DPS 161118P00115000 P 11/18/16 115.0 21.50 22.70
DPS 161118P00120000 P 11/18/16 120.0 26.50 27.90
DPS 161118P00125000 P 11/18/16 125.0 31.50 32.90
DPS 161118P00130000 P 11/18/16 130.0 36.50 37.90
DPS 161118P00135000 P 11/18/16 135.0 41.50 42.90
DPS 170217C00050000 C 02/17/17 50.0 43.00 44.10
DPS 170217C00055000 C 02/17/17 55.0 38.00 39.10
DPS 170217C00060000 C 02/17/17 60.0 33.00 34.10
DPS 170217C00065000 C 02/17/17 65.0 28.00 29.10
DPS 170217C00070000 C 02/17/17 70.0 23.00 24.10
DPS 170217C00075000 C 02/17/17 75.0 18.10 19.20
DPS 170217C00080000 C 02/17/17 80.0 13.40 14.20
DPS 170217C00082500 C 02/17/17 82.5 11.30 11.80
DPS 170217C00085000 C 02/17/17 85.0 9.30 9.80
DPS 170217C00087500 C 02/17/17 87.5 7.50 7.90
DPS 170217C00090000 C 02/17/17 90.0 5.80 6.30
DPS 170217C00092500 C 02/17/17 92.5 4.40 4.80
DPS 170217C00095000 C 02/17/17 95.0 3.30 3.60
DPS 170217C00097500 C 02/17/17 97.5 2.40 2.65
DPS 170217C00100000 C 02/17/17 100.0 1.65 1.90
DPS 170217C00105000 C 02/17/17 105.0 0.75 1.15
DPS 170217C00110000 C 02/17/17 110.0 0.25 0.65
DPS 170217C00115000 C 02/17/17 115.0 0.10 0.45
DPS 170217C00120000 C 02/17/17 120.0 0.00 0.30
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 0.40
DPS 170217P00055000 P 02/17/17 55.0 0.00 0.25
DPS 170217P00060000 P 02/17/17 60.0 0.05 0.30
DPS 170217P00065000 P 02/17/17 65.0 0.10 0.40
DPS 170217P00070000 P 02/17/17 70.0 0.20 0.55
DPS 170217P00075000 P 02/17/17 75.0 0.40 0.75
DPS 170217P00080000 P 02/17/17 80.0 0.85 1.20
DPS 170217P00082500 P 02/17/17 82.5 1.20 1.60
DPS 170217P00085000 P 02/17/17 85.0 1.75 2.10
DPS 170217P00087500 P 02/17/17 87.5 2.40 2.75
DPS 170217P00090000 P 02/17/17 90.0 3.20 3.60
DPS 170217P00092500 P 02/17/17 92.5 4.30 4.70
DPS 170217P00095000 P 02/17/17 95.0 5.60 6.10
DPS 170217P00097500 P 02/17/17 97.5 7.10 7.60
DPS 170217P00100000 P 02/17/17 100.0 8.90 9.40
DPS 170217P00105000 P 02/17/17 105.0 12.90 13.60
DPS 170217P00110000 P 02/17/17 110.0 17.00 18.20
DPS 170217P00115000 P 02/17/17 115.0 21.80 23.00
DPS 170217P00120000 P 02/17/17 120.0 26.70 27.90
DPS 170217P00125000 P 02/17/17 125.0 31.70 32.80
DPS 170217P00130000 P 02/17/17 130.0 36.70 37.80
DPS 170217P00135000 P 02/17/17 135.0 41.60 42.80

OPRA data is delayed 15 minutes.