Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dr Pepper Snapple Group Inc (DPS)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 180720C00075000 C Jul 20, 2018 75.0 44.10 48.90
DPS 180720C00080000 C Jul 20, 2018 80.0 39.10 43.90
DPS 180720C00085000 C Jul 20, 2018 85.0 34.10 38.90
DPS 180720C00090000 C Jul 20, 2018 90.0 29.10 33.90
DPS 180720C00095000 C Jul 20, 2018 95.0 24.00 28.90
DPS 180720C00100000 C Jul 20, 2018 100.0 19.10 24.00
DPS 180720C00105000 C Jul 20, 2018 105.0 14.20 19.00
DPS 180720C00110000 C Jul 20, 2018 110.0 9.50 14.30
DPS 180720C00115000 C Jul 20, 2018 115.0 4.70 9.50
DPS 180720C00120000 C Jul 20, 2018 120.0 2.30 3.50
DPS 180720C00125000 C Jul 20, 2018 125.0 0.10 0.15
DPS 180720C00130000 C Jul 20, 2018 130.0 0.00 0.05
DPS 180720C00135000 C Jul 20, 2018 135.0 0.00 5.00
DPS 180720C00140000 C Jul 20, 2018 140.0 0.00 5.00
DPS 180720C00145000 C Jul 20, 2018 145.0 0.00 5.00
DPS 180720C00150000 C Jul 20, 2018 150.0 0.00 5.00
DPS 180720C00155000 C Jul 20, 2018 155.0 0.00 5.00
DPS 180720C00160000 C Jul 20, 2018 160.0 0.00 5.00
DPS 180720C00165000 C Jul 20, 2018 165.0 0.00 5.00
DPS 180720P00075000 P Jul 20, 2018 75.0 0.00 5.00
DPS 180720P00080000 P Jul 20, 2018 80.0 0.00 5.00
DPS 180720P00085000 P Jul 20, 2018 85.0 0.00 5.00
DPS 180720P00090000 P Jul 20, 2018 90.0 0.00 5.00
DPS 180720P00095000 P Jul 20, 2018 95.0 0.00 5.00
DPS 180720P00100000 P Jul 20, 2018 100.0 0.00 5.00
DPS 180720P00105000 P Jul 20, 2018 105.0 0.00 5.00
DPS 180720P00110000 P Jul 20, 2018 110.0 0.00 5.00
DPS 180720P00115000 P Jul 20, 2018 115.0 0.30 1.30
DPS 180720P00120000 P Jul 20, 2018 120.0 0.20 2.45
DPS 180720P00125000 P Jul 20, 2018 125.0 1.70 6.10
DPS 180720P00130000 P Jul 20, 2018 130.0 6.30 11.00
DPS 180720P00135000 P Jul 20, 2018 135.0 11.20 16.00
DPS 180720P00140000 P Jul 20, 2018 140.0 16.20 21.00
DPS 180720P00145000 P Jul 20, 2018 145.0 21.20 26.00
DPS 180720P00150000 P Jul 20, 2018 150.0 26.30 31.00
DPS 180720P00155000 P Jul 20, 2018 155.0 31.20 36.00
DPS 180720P00160000 P Jul 20, 2018 160.0 36.20 41.00
DPS 180720P00165000 P Jul 20, 2018 165.0 41.20 46.00
DPS 180817C00065000 C Aug 17, 2018 65.0 54.00 57.70
DPS 180817C00070000 C Aug 17, 2018 70.0 49.10 54.00
DPS 180817C00075000 C Aug 17, 2018 75.0 44.10 48.90
DPS 180817C00080000 C Aug 17, 2018 80.0 39.10 44.00
DPS 180817C00085000 C Aug 17, 2018 85.0 34.10 39.00
DPS 180817C00087500 C Aug 17, 2018 87.5 31.60 36.50
DPS 180817C00090000 C Aug 17, 2018 90.0 29.20 34.00
DPS 180817C00092500 C Aug 17, 2018 92.5 26.60 31.50
DPS 180817C00095000 C Aug 17, 2018 95.0 24.10 29.00
DPS 180817C00097500 C Aug 17, 2018 97.5 22.00 26.40
DPS 180817C00100000 C Aug 17, 2018 100.0 19.50 24.20
DPS 180817C00105000 C Aug 17, 2018 105.0 14.30 17.10
DPS 180817C00110000 C Aug 17, 2018 110.0 10.00 14.00
DPS 180817C00115000 C Aug 17, 2018 115.0 5.00 7.60
DPS 180817C00120000 C Aug 17, 2018 120.0 2.80 3.30
DPS 180817C00125000 C Aug 17, 2018 125.0 0.30 0.75
DPS 180817C00130000 C Aug 17, 2018 130.0 0.00 0.50
DPS 180817C00135000 C Aug 17, 2018 135.0 0.00 5.00
DPS 180817C00140000 C Aug 17, 2018 140.0 0.00 5.00
DPS 180817P00065000 P Aug 17, 2018 65.0 0.00 5.00
DPS 180817P00070000 P Aug 17, 2018 70.0 0.00 5.00
DPS 180817P00075000 P Aug 17, 2018 75.0 0.00 5.00
DPS 180817P00080000 P Aug 17, 2018 80.0 0.00 0.10
DPS 180817P00085000 P Aug 17, 2018 85.0 0.00 5.00
DPS 180817P00087500 P Aug 17, 2018 87.5 0.00 5.00
DPS 180817P00090000 P Aug 17, 2018 90.0 0.05 0.25
DPS 180817P00092500 P Aug 17, 2018 92.5 0.00 5.00
DPS 180817P00095000 P Aug 17, 2018 95.0 0.00 5.00
DPS 180817P00097500 P Aug 17, 2018 97.5 0.00 5.00
DPS 180817P00100000 P Aug 17, 2018 100.0 0.20 0.30
DPS 180817P00105000 P Aug 17, 2018 105.0 0.25 0.45
DPS 180817P00110000 P Aug 17, 2018 110.0 0.45 0.70
DPS 180817P00115000 P Aug 17, 2018 115.0 0.70 1.00
DPS 180817P00120000 P Aug 17, 2018 120.0 1.00 3.30
DPS 180817P00125000 P Aug 17, 2018 125.0 2.00 6.50
DPS 180817P00130000 P Aug 17, 2018 130.0 6.30 11.00
DPS 180817P00135000 P Aug 17, 2018 135.0 11.20 16.00
DPS 180817P00140000 P Aug 17, 2018 140.0 16.20 21.00
DPS 181116C00075000 C Nov 16, 2018 75.0 44.50 49.00
DPS 181116C00080000 C Nov 16, 2018 80.0 39.50 44.00
DPS 181116C00085000 C Nov 16, 2018 85.0 34.60 39.00
DPS 181116C00090000 C Nov 16, 2018 90.0 29.70 34.40
DPS 181116C00095000 C Nov 16, 2018 95.0 24.70 29.30
DPS 181116C00100000 C Nov 16, 2018 100.0 20.00 24.50
DPS 181116C00105000 C Nov 16, 2018 105.0 15.00 19.90
DPS 181116C00110000 C Nov 16, 2018 110.0 10.00 14.90
DPS 181116C00115000 C Nov 16, 2018 115.0 5.50 10.00
DPS 181116C00120000 C Nov 16, 2018 120.0 2.00 6.80
DPS 181116C00125000 C Nov 16, 2018 125.0 0.10 3.70
DPS 181116C00130000 C Nov 16, 2018 130.0 0.00 1.70
DPS 181116C00135000 C Nov 16, 2018 135.0 0.00 5.00
DPS 181116C00140000 C Nov 16, 2018 140.0 0.00 5.00
DPS 181116C00145000 C Nov 16, 2018 145.0 0.00 5.00
DPS 181116C00150000 C Nov 16, 2018 150.0 0.00 5.00
DPS 181116C00155000 C Nov 16, 2018 155.0 0.00 5.00
DPS 181116C00160000 C Nov 16, 2018 160.0 0.00 5.00
DPS 181116C00165000 C Nov 16, 2018 165.0 0.00 5.00
DPS 181116P00075000 P Nov 16, 2018 75.0 0.00 5.00
DPS 181116P00080000 P Nov 16, 2018 80.0 0.00 5.00
DPS 181116P00085000 P Nov 16, 2018 85.0 0.00 5.00
DPS 181116P00090000 P Nov 16, 2018 90.0 0.00 5.00
DPS 181116P00095000 P Nov 16, 2018 95.0 0.00 5.00
DPS 181116P00100000 P Nov 16, 2018 100.0 0.00 5.00
DPS 181116P00105000 P Nov 16, 2018 105.0 0.00 5.00
DPS 181116P00110000 P Nov 16, 2018 110.0 0.00 5.00
DPS 181116P00115000 P Nov 16, 2018 115.0 0.00 1.75
DPS 181116P00120000 P Nov 16, 2018 120.0 0.25 3.80
DPS 181116P00125000 P Nov 16, 2018 125.0 2.20 7.00
DPS 181116P00130000 P Nov 16, 2018 130.0 6.50 11.00
DPS 181116P00135000 P Nov 16, 2018 135.0 11.20 16.00
DPS 181116P00140000 P Nov 16, 2018 140.0 16.50 21.00
DPS 181116P00145000 P Nov 16, 2018 145.0 21.20 26.00
DPS 181116P00150000 P Nov 16, 2018 150.0 26.30 31.00
DPS 181116P00155000 P Nov 16, 2018 155.0 31.30 36.00
DPS 181116P00160000 P Nov 16, 2018 160.0 36.20 41.00
DPS 181116P00165000 P Nov 16, 2018 165.0 41.30 46.00
DPS 181221C00075000 C Dec 21, 2018 75.0 44.50 49.10
DPS 181221C00080000 C Dec 21, 2018 80.0 39.50 44.20
DPS 181221C00085000 C Dec 21, 2018 85.0 34.50 39.30
DPS 181221C00090000 C Dec 21, 2018 90.0 29.50 34.30
DPS 181221C00095000 C Dec 21, 2018 95.0 24.50 29.40
DPS 181221C00100000 C Dec 21, 2018 100.0 19.50 24.40
DPS 181221C00105000 C Dec 21, 2018 105.0 15.00 19.60
DPS 181221C00110000 C Dec 21, 2018 110.0 10.50 14.80
DPS 181221C00115000 C Dec 21, 2018 115.0 5.50 8.80
DPS 181221C00120000 C Dec 21, 2018 120.0 1.65 4.30
DPS 181221C00125000 C Dec 21, 2018 125.0 0.00 1.50
DPS 181221C00130000 C Dec 21, 2018 130.0 0.00 1.65
DPS 181221C00135000 C Dec 21, 2018 135.0 0.00 5.00
DPS 181221C00140000 C Dec 21, 2018 140.0 0.00 5.00
DPS 181221C00145000 C Dec 21, 2018 145.0 0.00 5.00
DPS 181221C00150000 C Dec 21, 2018 150.0 0.00 5.00
DPS 181221P00075000 P Dec 21, 2018 75.0 0.00 5.00
DPS 181221P00080000 P Dec 21, 2018 80.0 0.00 5.00
DPS 181221P00085000 P Dec 21, 2018 85.0 0.00 5.00
DPS 181221P00090000 P Dec 21, 2018 90.0 0.00 5.00
DPS 181221P00095000 P Dec 21, 2018 95.0 0.00 5.00
DPS 181221P00100000 P Dec 21, 2018 100.0 0.00 5.00
DPS 181221P00105000 P Dec 21, 2018 105.0 0.00 5.00
DPS 181221P00110000 P Dec 21, 2018 110.0 0.00 5.00
DPS 181221P00115000 P Dec 21, 2018 115.0 0.00 1.85
DPS 181221P00120000 P Dec 21, 2018 120.0 0.30 3.90
DPS 181221P00125000 P Dec 21, 2018 125.0 2.20 7.00
DPS 181221P00130000 P Dec 21, 2018 130.0 6.60 11.50
DPS 181221P00135000 P Dec 21, 2018 135.0 11.20 16.00
DPS 181221P00140000 P Dec 21, 2018 140.0 16.20 21.00
DPS 181221P00145000 P Dec 21, 2018 145.0 21.20 26.00
DPS 181221P00150000 P Dec 21, 2018 150.0 26.20 31.00
DPS 190118C00075000 C Jan 18, 2019 75.0 44.50 49.40
DPS 190118C00080000 C Jan 18, 2019 80.0 39.60 44.50
DPS 190118C00085000 C Jan 18, 2019 85.0 35.00 39.70
DPS 190118C00090000 C Jan 18, 2019 90.0 30.00 34.80
DPS 190118C00095000 C Jan 18, 2019 95.0 25.00 29.90
DPS 190118C00100000 C Jan 18, 2019 100.0 20.00 24.90
DPS 190118C00105000 C Jan 18, 2019 105.0 15.50 20.20
DPS 190118C00110000 C Jan 18, 2019 110.0 10.50 15.40
DPS 190118C00115000 C Jan 18, 2019 115.0 6.00 10.90
DPS 190118C00120000 C Jan 18, 2019 120.0 2.50 6.90
DPS 190118C00125000 C Jan 18, 2019 125.0 0.60 3.40
DPS 190118C00130000 C Jan 18, 2019 130.0 0.00 1.50
DPS 190118C00135000 C Jan 18, 2019 135.0 0.00 5.00
DPS 190118C00140000 C Jan 18, 2019 140.0 0.00 5.00
DPS 190118C00145000 C Jan 18, 2019 145.0 0.00 5.00
DPS 190118C00150000 C Jan 18, 2019 150.0 0.00 5.00
DPS 190118P00075000 P Jan 18, 2019 75.0 0.00 5.00
DPS 190118P00080000 P Jan 18, 2019 80.0 0.00 5.00
DPS 190118P00085000 P Jan 18, 2019 85.0 0.00 5.00
DPS 190118P00090000 P Jan 18, 2019 90.0 0.00 5.00
DPS 190118P00095000 P Jan 18, 2019 95.0 0.00 5.00
DPS 190118P00100000 P Jan 18, 2019 100.0 0.00 5.00
DPS 190118P00105000 P Jan 18, 2019 105.0 0.00 5.00
DPS 190118P00110000 P Jan 18, 2019 110.0 0.00 5.00
DPS 190118P00115000 P Jan 18, 2019 115.0 0.00 1.50
DPS 190118P00120000 P Jan 18, 2019 120.0 0.70 3.00
DPS 190118P00125000 P Jan 18, 2019 125.0 2.70 7.00
DPS 190118P00130000 P Jan 18, 2019 130.0 6.60 11.50
DPS 190118P00135000 P Jan 18, 2019 135.0 11.20 16.00
DPS 190118P00140000 P Jan 18, 2019 140.0 16.20 21.00
DPS 190118P00145000 P Jan 18, 2019 145.0 21.20 26.00
DPS 190118P00150000 P Jan 18, 2019 150.0 26.20 31.00
DPS 200117C00075000 C Jan 17, 2020 75.0 46.50 51.50
DPS 200117C00080000 C Jan 17, 2020 80.0 41.50 46.50
DPS 200117C00085000 C Jan 17, 2020 85.0 37.00 42.00
DPS 200117C00090000 C Jan 17, 2020 90.0 32.00 37.00
DPS 200117C00095000 C Jan 17, 2020 95.0 27.50 32.50
DPS 200117C00100000 C Jan 17, 2020 100.0 22.50 27.50
DPS 200117C00105000 C Jan 17, 2020 105.0 18.00 23.00
DPS 200117C00110000 C Jan 17, 2020 110.0 13.50 18.50
DPS 200117C00115000 C Jan 17, 2020 115.0 5.30 10.50
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 0.00 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 5.00
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 0.50 5.50
DPS 200117P00125000 P Jan 17, 2020 125.0 2.50 7.50
DPS 200117P00130000 P Jan 17, 2020 130.0 6.50 11.50
DPS 200117P00135000 P Jan 17, 2020 135.0 11.50 16.50
DPS 200117P00140000 P Jan 17, 2020 140.0 16.50 21.50
DPS 200117P00145000 P Jan 17, 2020 145.0 21.50 26.50
DPS 200117P00150000 P Jan 17, 2020 150.0 26.50 31.50
OPRA data is delayed 15 minutes.