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 (2017-07-21)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 170915C00060000 C 09/15/17 60.0 30.90 31.40
DPS 170915C00065000 C 09/15/17 65.0 25.10 28.20
DPS 170915C00070000 C 09/15/17 70.0 20.80 23.20
DPS 170915C00075000 C 09/15/17 75.0 16.00 17.90
DPS 170915C00080000 C 09/15/17 80.0 11.00 11.50
DPS 170915C00082500 C 09/15/17 82.5 8.60 8.90
DPS 170915C00085000 C 09/15/17 85.0 6.10 6.90
DPS 170915C00087500 C 09/15/17 87.5 3.80 4.10
DPS 170915C00090000 C 09/15/17 90.0 1.85 2.10
DPS 170915C00092500 C 09/15/17 92.5 0.60 0.80
DPS 170915C00095000 C 09/15/17 95.0 0.10 0.25
DPS 170915C00097500 C 09/15/17 97.5 0.00 0.10
DPS 170915C00100000 C 09/15/17 100.0 0.00 0.05
DPS 170915C00105000 C 09/15/17 105.0 0.00 0.05
DPS 170915C00110000 C 09/15/17 110.0 0.00 0.05
DPS 170915C00115000 C 09/15/17 115.0 0.00 0.05
DPS 170915C00120000 C 09/15/17 120.0 0.00 0.05
DPS 170915C00125000 C 09/15/17 125.0 0.00 0.05
DPS 170915P00060000 P 09/15/17 60.0 0.00 0.05
DPS 170915P00065000 P 09/15/17 65.0 0.00 0.05
DPS 170915P00070000 P 09/15/17 70.0 0.00 0.10
DPS 170915P00075000 P 09/15/17 75.0 0.00 0.10
DPS 170915P00080000 P 09/15/17 80.0 0.00 0.10
DPS 170915P00082500 P 09/15/17 82.5 0.00 0.15
DPS 170915P00085000 P 09/15/17 85.0 0.10 0.25
DPS 170915P00087500 P 09/15/17 87.5 0.35 0.50
DPS 170915P00090000 P 09/15/17 90.0 1.05 1.20
DPS 170915P00092500 P 09/15/17 92.5 2.40 2.75
DPS 170915P00095000 P 09/15/17 95.0 4.40 4.80
DPS 170915P00097500 P 09/15/17 97.5 6.50 7.50
DPS 170915P00100000 P 09/15/17 100.0 9.20 11.00
DPS 170915P00105000 P 09/15/17 105.0 14.20 16.90
DPS 170915P00110000 P 09/15/17 110.0 19.20 21.90
DPS 170915P00115000 P 09/15/17 115.0 24.20 26.80
DPS 170915P00120000 P 09/15/17 120.0 28.40 31.30
DPS 170915P00125000 P 09/15/17 125.0 34.20 34.70
DPS 171020C00075000 C 10/20/17 75.0 16.00 16.40
DPS 171020C00080000 C 10/20/17 80.0 11.10 11.60
DPS 171020C00082500 C 10/20/17 82.5 8.60 9.00
DPS 171020C00085000 C 10/20/17 85.0 6.30 6.60
DPS 171020C00087500 C 10/20/17 87.5 4.20 4.50
DPS 171020C00090000 C 10/20/17 90.0 2.50 2.70
DPS 171020C00092500 C 10/20/17 92.5 1.25 1.45
DPS 171020C00095000 C 10/20/17 95.0 0.55 0.70
DPS 171020C00097500 C 10/20/17 97.5 0.20 0.35
DPS 171020C00100000 C 10/20/17 100.0 0.00 0.20
DPS 171020C00105000 C 10/20/17 105.0 0.00 0.10
DPS 171020C00110000 C 10/20/17 110.0 0.00 0.05
DPS 171020P00075000 P 10/20/17 75.0 0.00 0.10
DPS 171020P00080000 P 10/20/17 80.0 0.10 0.25
DPS 171020P00082500 P 10/20/17 82.5 0.25 0.40
DPS 171020P00085000 P 10/20/17 85.0 0.45 0.60
DPS 171020P00087500 P 10/20/17 87.5 0.90 1.10
DPS 171020P00090000 P 10/20/17 90.0 1.75 1.95
DPS 171020P00092500 P 10/20/17 92.5 3.00 3.30
DPS 171020P00095000 P 10/20/17 95.0 4.80 5.10
DPS 171020P00097500 P 10/20/17 97.5 6.90 8.40
DPS 171020P00100000 P 10/20/17 100.0 9.00 9.90
DPS 171020P00105000 P 10/20/17 105.0 14.00 16.50
DPS 171020P00110000 P 10/20/17 110.0 19.10 20.00
DPS 171117C00065000 C 11/17/17 65.0 25.80 26.40
DPS 171117C00070000 C 11/17/17 70.0 20.90 23.00
DPS 171117C00075000 C 11/17/17 75.0 15.90 17.50
DPS 171117C00080000 C 11/17/17 80.0 11.20 11.50
DPS 171117C00082500 C 11/17/17 82.5 8.80 9.10
DPS 171117C00085000 C 11/17/17 85.0 6.70 7.00
DPS 171117C00087500 C 11/17/17 87.5 4.70 5.00
DPS 171117C00090000 C 11/17/17 90.0 3.10 3.40
DPS 171117C00092500 C 11/17/17 92.5 2.00 2.15
DPS 171117C00095000 C 11/17/17 95.0 1.10 1.45
DPS 171117C00097500 C 11/17/17 97.5 0.55 0.75
DPS 171117C00100000 C 11/17/17 100.0 0.25 0.40
DPS 171117C00105000 C 11/17/17 105.0 0.00 0.20
DPS 171117C00110000 C 11/17/17 110.0 0.00 0.10
DPS 171117C00115000 C 11/17/17 115.0 0.00 0.10
DPS 171117C00120000 C 11/17/17 120.0 0.00 0.10
DPS 171117C00125000 C 11/17/17 125.0 0.00 0.05
DPS 171117C00130000 C 11/17/17 130.0 0.00 0.05
DPS 171117P00065000 P 11/17/17 65.0 0.00 0.15
DPS 171117P00070000 P 11/17/17 70.0 0.00 0.15
DPS 171117P00075000 P 11/17/17 75.0 0.10 0.25
DPS 171117P00080000 P 11/17/17 80.0 0.30 0.45
DPS 171117P00082500 P 11/17/17 82.5 0.50 0.65
DPS 171117P00085000 P 11/17/17 85.0 0.90 1.05
DPS 171117P00087500 P 11/17/17 87.5 1.50 1.70
DPS 171117P00090000 P 11/17/17 90.0 2.40 2.65
DPS 171117P00092500 P 11/17/17 92.5 3.60 3.90
DPS 171117P00095000 P 11/17/17 95.0 5.30 5.70
DPS 171117P00097500 P 11/17/17 97.5 7.20 7.70
DPS 171117P00100000 P 11/17/17 100.0 9.40 9.90
DPS 171117P00105000 P 11/17/17 105.0 14.00 15.60
DPS 171117P00110000 P 11/17/17 110.0 19.20 19.80
DPS 171117P00115000 P 11/17/17 115.0 24.20 26.80
DPS 171117P00120000 P 11/17/17 120.0 29.20 31.90
DPS 171117P00125000 P 11/17/17 125.0 33.90 36.90
DPS 171117P00130000 P 11/17/17 130.0 39.00 40.00
DPS 180216C00050000 C 02/16/18 50.0 39.40 41.60
DPS 180216C00055000 C 02/16/18 55.0 34.30 38.10
DPS 180216C00060000 C 02/16/18 60.0 29.30 33.20
DPS 180216C00065000 C 02/16/18 65.0 25.10 26.90
DPS 180216C00070000 C 02/16/18 70.0 20.80 21.60
DPS 180216C00075000 C 02/16/18 75.0 15.70 17.00
DPS 180216C00080000 C 02/16/18 80.0 11.50 11.80
DPS 180216C00082500 C 02/16/18 82.5 9.40 9.70
DPS 180216C00085000 C 02/16/18 85.0 7.40 7.70
DPS 180216C00087500 C 02/16/18 87.5 5.70 6.00
DPS 180216C00090000 C 02/16/18 90.0 4.20 4.50
DPS 180216C00092500 C 02/16/18 92.5 3.00 3.30
DPS 180216C00095000 C 02/16/18 95.0 2.10 2.30
DPS 180216C00097500 C 02/16/18 97.5 1.35 1.70
DPS 180216C00100000 C 02/16/18 100.0 0.85 1.05
DPS 180216C00105000 C 02/16/18 105.0 0.25 0.50
DPS 180216C00110000 C 02/16/18 110.0 0.00 0.30
DPS 180216C00115000 C 02/16/18 115.0 0.00 0.35
DPS 180216C00120000 C 02/16/18 120.0 0.00 0.25
DPS 180216C00125000 C 02/16/18 125.0 0.00 0.20
DPS 180216C00130000 C 02/16/18 130.0 0.00 0.15
DPS 180216C00135000 C 02/16/18 135.0 0.00 0.30
DPS 180216C00140000 C 02/16/18 140.0 0.00 0.15
DPS 180216P00050000 P 02/16/18 50.0 0.00 0.15
DPS 180216P00055000 P 02/16/18 55.0 0.00 0.35
DPS 180216P00060000 P 02/16/18 60.0 0.00 0.35
DPS 180216P00065000 P 02/16/18 65.0 0.00 0.40
DPS 180216P00070000 P 02/16/18 70.0 0.15 0.35
DPS 180216P00075000 P 02/16/18 75.0 0.35 0.55
DPS 180216P00080000 P 02/16/18 80.0 0.90 1.05
DPS 180216P00082500 P 02/16/18 82.5 1.30 1.60
DPS 180216P00085000 P 02/16/18 85.0 1.80 2.30
DPS 180216P00087500 P 02/16/18 87.5 2.60 2.95
DPS 180216P00090000 P 02/16/18 90.0 3.70 3.90
DPS 180216P00092500 P 02/16/18 92.5 5.00 5.30
DPS 180216P00095000 P 02/16/18 95.0 6.50 6.90
DPS 180216P00097500 P 02/16/18 97.5 8.20 8.70
DPS 180216P00100000 P 02/16/18 100.0 10.30 10.80
DPS 180216P00105000 P 02/16/18 105.0 13.80 16.00
DPS 180216P00110000 P 02/16/18 110.0 18.90 20.10
DPS 180216P00115000 P 02/16/18 115.0 23.90 25.10
DPS 180216P00120000 P 02/16/18 120.0 28.70 29.90
DPS 180216P00125000 P 02/16/18 125.0 32.80 36.70
DPS 180216P00130000 P 02/16/18 130.0 37.30 41.20
DPS 180216P00135000 P 02/16/18 135.0 42.20 46.10
DPS 180216P00140000 P 02/16/18 140.0 48.70 50.30

OPRA data is delayed 15 minutes.