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 (2017-04-21)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 170721C00060000 C 07/21/17 60.0 32.60 33.60
DPS 170721C00065000 C 07/21/17 65.0 27.10 29.20
DPS 170721C00070000 C 07/21/17 70.0 22.70 25.50
DPS 170721C00075000 C 07/21/17 75.0 17.30 18.20
DPS 170721C00080000 C 07/21/17 80.0 12.50 13.60
DPS 170721C00082500 C 07/21/17 82.5 10.30 12.10
DPS 170721C00085000 C 07/21/17 85.0 7.90 8.40
DPS 170721C00087500 C 07/21/17 87.5 5.40 7.30
DPS 170721C00090000 C 07/21/17 90.0 3.20 4.00
DPS 170721C00092500 C 07/21/17 92.5 1.50 2.00
DPS 170721C00095000 C 07/21/17 95.0 0.55 0.80
DPS 170721C00097500 C 07/21/17 97.5 0.10 0.25
DPS 170721C00100000 C 07/21/17 100.0 0.00 0.15
DPS 170721C00105000 C 07/21/17 105.0 0.00 0.05
DPS 170721C00110000 C 07/21/17 110.0 0.00 0.05
DPS 170721C00115000 C 07/21/17 115.0 0.00 0.05
DPS 170721C00120000 C 07/21/17 120.0 0.00 0.05
DPS 170721C00125000 C 07/21/17 125.0 0.00 0.05
DPS 170721P00060000 P 07/21/17 60.0 0.00 0.05
DPS 170721P00065000 P 07/21/17 65.0 0.00 0.05
DPS 170721P00070000 P 07/21/17 70.0 0.00 0.05
DPS 170721P00075000 P 07/21/17 75.0 0.00 0.05
DPS 170721P00080000 P 07/21/17 80.0 0.00 0.10
DPS 170721P00082500 P 07/21/17 82.5 0.00 0.10
DPS 170721P00085000 P 07/21/17 85.0 0.05 0.20
DPS 170721P00087500 P 07/21/17 87.5 0.20 0.35
DPS 170721P00090000 P 07/21/17 90.0 0.50 0.75
DPS 170721P00092500 P 07/21/17 92.5 1.25 1.50
DPS 170721P00095000 P 07/21/17 95.0 2.55 3.00
DPS 170721P00097500 P 07/21/17 97.5 4.20 5.20
DPS 170721P00100000 P 07/21/17 100.0 5.00 7.50
DPS 170721P00105000 P 07/21/17 105.0 11.50 12.70
DPS 170721P00110000 P 07/21/17 110.0 15.40 18.00
DPS 170721P00115000 P 07/21/17 115.0 21.50 22.80
DPS 170721P00120000 P 07/21/17 120.0 25.30 27.80
DPS 170721P00125000 P 07/21/17 125.0 31.70 32.70
DPS 170818C00045000 C 08/18/17 45.0 45.90 49.60
DPS 170818C00050000 C 08/18/17 50.0 42.10 44.30
DPS 170818C00055000 C 08/18/17 55.0 36.00 40.00
DPS 170818C00060000 C 08/18/17 60.0 32.70 35.00
DPS 170818C00065000 C 08/18/17 65.0 27.50 30.00
DPS 170818C00070000 C 08/18/17 70.0 22.70 23.30
DPS 170818C00075000 C 08/18/17 75.0 17.70 18.40
DPS 170818C00080000 C 08/18/17 80.0 12.90 13.50
DPS 170818C00082500 C 08/18/17 82.5 10.40 11.70
DPS 170818C00085000 C 08/18/17 85.0 8.30 9.10
DPS 170818C00087500 C 08/18/17 87.5 6.00 6.80
DPS 170818C00090000 C 08/18/17 90.0 4.10 4.70
DPS 170818C00092500 C 08/18/17 92.5 2.60 3.10
DPS 170818C00095000 C 08/18/17 95.0 1.50 1.80
DPS 170818C00097500 C 08/18/17 97.5 0.75 0.95
DPS 170818C00100000 C 08/18/17 100.0 0.40 0.55
DPS 170818C00105000 C 08/18/17 105.0 0.05 0.20
DPS 170818C00110000 C 08/18/17 110.0 0.00 0.10
DPS 170818C00115000 C 08/18/17 115.0 0.00 0.05
DPS 170818C00120000 C 08/18/17 120.0 0.00 0.05
DPS 170818C00125000 C 08/18/17 125.0 0.00 0.05
DPS 170818C00130000 C 08/18/17 130.0 0.00 0.05
DPS 170818C00135000 C 08/18/17 135.0 0.00 0.05
DPS 170818P00045000 P 08/18/17 45.0 0.00 0.05
DPS 170818P00050000 P 08/18/17 50.0 0.00 0.05
DPS 170818P00055000 P 08/18/17 55.0 0.00 0.05
DPS 170818P00060000 P 08/18/17 60.0 0.00 0.10
DPS 170818P00065000 P 08/18/17 65.0 0.00 0.10
DPS 170818P00070000 P 08/18/17 70.0 0.00 0.10
DPS 170818P00075000 P 08/18/17 75.0 0.00 0.10
DPS 170818P00080000 P 08/18/17 80.0 0.10 0.30
DPS 170818P00082500 P 08/18/17 82.5 0.25 0.40
DPS 170818P00085000 P 08/18/17 85.0 0.45 0.55
DPS 170818P00087500 P 08/18/17 87.5 0.75 1.00
DPS 170818P00090000 P 08/18/17 90.0 1.25 1.50
DPS 170818P00092500 P 08/18/17 92.5 2.20 2.45
DPS 170818P00095000 P 08/18/17 95.0 3.50 3.80
DPS 170818P00097500 P 08/18/17 97.5 5.20 5.60
DPS 170818P00100000 P 08/18/17 100.0 6.60 7.90
DPS 170818P00105000 P 08/18/17 105.0 11.40 12.40
DPS 170818P00110000 P 08/18/17 110.0 15.10 17.70
DPS 170818P00115000 P 08/18/17 115.0 20.40 22.50
DPS 170818P00120000 P 08/18/17 120.0 25.70 27.50
DPS 170818P00125000 P 08/18/17 125.0 30.20 32.40
DPS 170818P00130000 P 08/18/17 130.0 36.90 37.50
DPS 170818P00135000 P 08/18/17 135.0 41.50 42.60
DPS 170915C00075000 C 09/15/17 75.0 17.70 18.50
DPS 170915C00080000 C 09/15/17 80.0 13.00 14.00
DPS 170915C00085000 C 09/15/17 85.0 8.40 9.30
DPS 170915C00087500 C 09/15/17 87.5 6.40 6.90
DPS 170915C00090000 C 09/15/17 90.0 4.60 5.10
DPS 170915C00092500 C 09/15/17 92.5 3.10 3.40
DPS 170915C00095000 C 09/15/17 95.0 1.85 2.20
DPS 170915C00097500 C 09/15/17 97.5 1.10 1.40
DPS 170915C00100000 C 09/15/17 100.0 0.65 0.80
DPS 170915C00105000 C 09/15/17 105.0 0.15 0.30
DPS 170915C00110000 C 09/15/17 110.0 0.00 0.15
DPS 170915P00075000 P 09/15/17 75.0 0.10 0.25
DPS 170915P00080000 P 09/15/17 80.0 0.25 0.45
DPS 170915P00085000 P 09/15/17 85.0 0.70 0.85
DPS 170915P00087500 P 09/15/17 87.5 1.20 1.35
DPS 170915P00090000 P 09/15/17 90.0 1.90 2.10
DPS 170915P00092500 P 09/15/17 92.5 2.85 3.10
DPS 170915P00095000 P 09/15/17 95.0 4.20 4.60
DPS 170915P00097500 P 09/15/17 97.5 5.90 6.30
DPS 170915P00100000 P 09/15/17 100.0 7.90 8.30
DPS 170915P00105000 P 09/15/17 105.0 12.30 13.50
DPS 170915P00110000 P 09/15/17 110.0 17.10 18.00
DPS 171020C00075000 C 10/20/17 75.0 17.80 18.50
DPS 171020C00080000 C 10/20/17 80.0 13.20 14.10
DPS 171020C00085000 C 10/20/17 85.0 8.80 9.40
DPS 171020C00087500 C 10/20/17 87.5 6.80 7.40
DPS 171020C00090000 C 10/20/17 90.0 5.00 5.60
DPS 171020C00092500 C 10/20/17 92.5 3.50 3.80
DPS 171020C00095000 C 10/20/17 95.0 2.25 2.90
DPS 171020C00097500 C 10/20/17 97.5 1.40 1.75
DPS 171020C00100000 C 10/20/17 100.0 0.85 1.10
DPS 171020C00105000 C 10/20/17 105.0 0.35 0.45
DPS 171020C00110000 C 10/20/17 110.0 0.00 0.25
DPS 171020P00075000 P 10/20/17 75.0 0.20 0.30
DPS 171020P00080000 P 10/20/17 80.0 0.40 0.60
DPS 171020P00085000 P 10/20/17 85.0 1.00 1.25
DPS 171020P00087500 P 10/20/17 87.5 1.55 1.80
DPS 171020P00090000 P 10/20/17 90.0 2.30 2.65
DPS 171020P00092500 P 10/20/17 92.5 3.30 3.70
DPS 171020P00095000 P 10/20/17 95.0 4.60 5.10
DPS 171020P00097500 P 10/20/17 97.5 6.20 6.70
DPS 171020P00100000 P 10/20/17 100.0 8.10 8.60
DPS 171020P00105000 P 10/20/17 105.0 12.10 13.10
DPS 171020P00110000 P 10/20/17 110.0 17.20 17.90
DPS 171117C00065000 C 11/17/17 65.0 27.70 28.40
DPS 171117C00070000 C 11/17/17 70.0 21.60 24.30
DPS 171117C00075000 C 11/17/17 75.0 16.20 19.70
DPS 171117C00080000 C 11/17/17 80.0 13.20 14.30
DPS 171117C00082500 C 11/17/17 82.5 11.10 11.70
DPS 171117C00085000 C 11/17/17 85.0 9.10 9.50
DPS 171117C00087500 C 11/17/17 87.5 7.20 7.70
DPS 171117C00090000 C 11/17/17 90.0 5.50 6.00
DPS 171117C00092500 C 11/17/17 92.5 4.00 4.50
DPS 171117C00095000 C 11/17/17 95.0 2.85 3.30
DPS 171117C00097500 C 11/17/17 97.5 1.95 2.25
DPS 171117C00100000 C 11/17/17 100.0 1.30 1.60
DPS 171117C00105000 C 11/17/17 105.0 0.50 0.70
DPS 171117C00110000 C 11/17/17 110.0 0.10 0.35
DPS 171117C00115000 C 11/17/17 115.0 0.00 0.25
DPS 171117C00120000 C 11/17/17 120.0 0.00 0.15
DPS 171117C00125000 C 11/17/17 125.0 0.00 0.10
DPS 171117C00130000 C 11/17/17 130.0 0.00 0.10
DPS 171117P00065000 P 11/17/17 65.0 0.05 0.20
DPS 171117P00070000 P 11/17/17 70.0 0.15 0.30
DPS 171117P00075000 P 11/17/17 75.0 0.30 0.45
DPS 171117P00080000 P 11/17/17 80.0 0.65 0.80
DPS 171117P00082500 P 11/17/17 82.5 0.95 1.20
DPS 171117P00085000 P 11/17/17 85.0 1.35 1.65
DPS 171117P00087500 P 11/17/17 87.5 1.95 2.30
DPS 171117P00090000 P 11/17/17 90.0 2.75 3.10
DPS 171117P00092500 P 11/17/17 92.5 3.80 4.20
DPS 171117P00095000 P 11/17/17 95.0 5.10 5.40
DPS 171117P00097500 P 11/17/17 97.5 6.70 7.10
DPS 171117P00100000 P 11/17/17 100.0 8.50 8.90
DPS 171117P00105000 P 11/17/17 105.0 12.60 13.40
DPS 171117P00110000 P 11/17/17 110.0 16.10 19.40
DPS 171117P00115000 P 11/17/17 115.0 20.50 24.60
DPS 171117P00120000 P 11/17/17 120.0 25.20 29.50
DPS 171117P00125000 P 11/17/17 125.0 30.30 34.50
DPS 171117P00130000 P 11/17/17 130.0 37.00 37.90
DPS 180216C00050000 C 02/16/18 50.0 42.00 44.10
DPS 180216C00055000 C 02/16/18 55.0 35.60 39.90
DPS 180216C00060000 C 02/16/18 60.0 31.10 35.20
DPS 180216C00065000 C 02/16/18 65.0 25.70 30.10
DPS 180216C00070000 C 02/16/18 70.0 20.90 24.80
DPS 180216C00075000 C 02/16/18 75.0 18.00 19.90
DPS 180216C00080000 C 02/16/18 80.0 13.80 14.90
DPS 180216C00085000 C 02/16/18 85.0 9.80 10.30
DPS 180216C00087500 C 02/16/18 87.5 8.00 8.50
DPS 180216C00090000 C 02/16/18 90.0 6.40 7.00
DPS 180216C00092500 C 02/16/18 92.5 5.00 5.50
DPS 180216C00095000 C 02/16/18 95.0 3.80 4.20
DPS 180216C00097500 C 02/16/18 97.5 2.85 3.20
DPS 180216C00100000 C 02/16/18 100.0 2.00 2.40
DPS 180216C00105000 C 02/16/18 105.0 1.05 1.30
DPS 180216C00110000 C 02/16/18 110.0 0.50 0.75
DPS 180216C00115000 C 02/16/18 115.0 0.20 0.45
DPS 180216C00120000 C 02/16/18 120.0 0.00 0.30
DPS 180216C00125000 C 02/16/18 125.0 0.00 0.25
DPS 180216C00130000 C 02/16/18 130.0 0.00 0.20
DPS 180216C00135000 C 02/16/18 135.0 0.00 0.15
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 0.15
DPS 180216P00060000 P 02/16/18 60.0 0.10 0.25
DPS 180216P00065000 P 02/16/18 65.0 0.20 0.35
DPS 180216P00070000 P 02/16/18 70.0 0.35 0.50
DPS 180216P00075000 P 02/16/18 75.0 0.65 0.90
DPS 180216P00080000 P 02/16/18 80.0 1.25 1.55
DPS 180216P00085000 P 02/16/18 85.0 2.25 2.65
DPS 180216P00087500 P 02/16/18 87.5 2.95 3.40
DPS 180216P00090000 P 02/16/18 90.0 3.80 4.40
DPS 180216P00092500 P 02/16/18 92.5 4.90 5.40
DPS 180216P00095000 P 02/16/18 95.0 6.20 6.80
DPS 180216P00097500 P 02/16/18 97.5 7.60 8.20
DPS 180216P00100000 P 02/16/18 100.0 9.30 10.00
DPS 180216P00105000 P 02/16/18 105.0 12.90 14.00
DPS 180216P00110000 P 02/16/18 110.0 17.10 18.90
DPS 180216P00115000 P 02/16/18 115.0 21.80 23.60
DPS 180216P00120000 P 02/16/18 120.0 26.00 30.00
DPS 180216P00125000 P 02/16/18 125.0 30.60 34.80
DPS 180216P00130000 P 02/16/18 130.0 35.50 39.20
DPS 180216P00135000 P 02/16/18 135.0 40.10 44.50
DPS 180216P00140000 P 02/16/18 140.0 45.80 48.70

OPRA data is delayed 15 minutes.