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 (2015-01-23)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 150417C00045000 C 04/17/15 45.0 32.40 34.40
DPS 150417C00050000 C 04/17/15 50.0 27.20 29.40
DPS 150417C00055000 C 04/17/15 55.0 22.40 24.40
DPS 150417C00060000 C 04/17/15 60.0 17.30 19.40
DPS 150417C00065000 C 04/17/15 65.0 13.40 14.40
DPS 150417C00070000 C 04/17/15 70.0 8.40 9.40
DPS 150417C00075000 C 04/17/15 75.0 3.60 4.30
DPS 150417C00080000 C 04/17/15 80.0 0.50 0.65
DPS 150417C00085000 C 04/17/15 85.0 0.05 0.15
DPS 150417C00090000 C 04/17/15 90.0 0.00 0.50
DPS 150417C00095000 C 04/17/15 95.0 0.00 0.50
DPS 150417C00100000 C 04/17/15 100.0 0.00 0.50
DPS 150417C00105000 C 04/17/15 105.0 0.00 0.50
DPS 150417C00110000 C 04/17/15 110.0 0.00 0.50
DPS 150417C00115000 C 04/17/15 115.0 0.00 0.50
DPS 150417P00045000 P 04/17/15 45.0 0.00 0.50
DPS 150417P00050000 P 04/17/15 50.0 0.00 0.50
DPS 150417P00055000 P 04/17/15 55.0 0.00 0.50
DPS 150417P00060000 P 04/17/15 60.0 0.00 0.50
DPS 150417P00065000 P 04/17/15 65.0 0.00 0.50
DPS 150417P00070000 P 04/17/15 70.0 0.05 0.50
DPS 150417P00075000 P 04/17/15 75.0 0.10 0.35
DPS 150417P00080000 P 04/17/15 80.0 1.90 2.20
DPS 150417P00085000 P 04/17/15 85.0 5.10 6.70
DPS 150417P00090000 P 04/17/15 90.0 9.10 12.70
DPS 150417P00095000 P 04/17/15 95.0 14.10 17.70
DPS 150417P00100000 P 04/17/15 100.0 19.10 22.60
DPS 150417P00105000 P 04/17/15 105.0 24.10 27.70
DPS 150417P00110000 P 04/17/15 110.0 29.10 32.80
DPS 150417P00115000 P 04/17/15 115.0 34.10 37.70
DPS 150515C00035000 C 05/15/15 35.0 42.10 46.00
DPS 150515C00040000 C 05/15/15 40.0 37.00 41.00
DPS 150515C00045000 C 05/15/15 45.0 32.30 36.00
DPS 150515C00050000 C 05/15/15 50.0 27.40 31.00
DPS 150515C00055000 C 05/15/15 55.0 23.30 26.00
DPS 150515C00060000 C 05/15/15 60.0 18.20 20.30
DPS 150515C00065000 C 05/15/15 65.0 13.40 15.30
DPS 150515C00070000 C 05/15/15 70.0 8.60 10.40
DPS 150515C00075000 C 05/15/15 75.0 4.30 5.20
DPS 150515C00080000 C 05/15/15 80.0 1.65 1.90
DPS 150515C00085000 C 05/15/15 85.0 0.45 0.85
DPS 150515C00090000 C 05/15/15 90.0 0.00 0.50
DPS 150515P00035000 P 05/15/15 35.0 0.00 0.50
DPS 150515P00040000 P 05/15/15 40.0 0.00 0.50
DPS 150515P00045000 P 05/15/15 45.0 0.00 0.50
DPS 150515P00050000 P 05/15/15 50.0 0.00 0.50
DPS 150515P00055000 P 05/15/15 55.0 0.00 0.50
DPS 150515P00060000 P 05/15/15 60.0 0.00 0.50
DPS 150515P00065000 P 05/15/15 65.0 0.00 0.50
DPS 150515P00070000 P 05/15/15 70.0 0.20 0.50
DPS 150515P00075000 P 05/15/15 75.0 0.85 1.10
DPS 150515P00080000 P 05/15/15 80.0 2.80 3.30
DPS 150515P00085000 P 05/15/15 85.0 5.60 8.40
DPS 150515P00090000 P 05/15/15 90.0 10.10 11.90
DPS 150821C00040000 C 08/21/15 40.0 37.40 41.00
DPS 150821C00045000 C 08/21/15 45.0 32.50 35.90
DPS 150821C00050000 C 08/21/15 50.0 27.50 30.90
DPS 150821C00055000 C 08/21/15 55.0 22.60 26.00
DPS 150821C00060000 C 08/21/15 60.0 17.70 21.00
DPS 150821C00065000 C 08/21/15 65.0 12.70 16.30
DPS 150821C00070000 C 08/21/15 70.0 8.40 12.10
DPS 150821C00075000 C 08/21/15 75.0 5.80 7.10
DPS 150821C00080000 C 08/21/15 80.0 2.95 3.60
DPS 150821C00085000 C 08/21/15 85.0 1.50 2.10
DPS 150821C00090000 C 08/21/15 90.0 0.95 1.20
DPS 150821C00095000 C 08/21/15 95.0 0.00 1.35
DPS 150821C00100000 C 08/21/15 100.0 0.00 1.35
DPS 150821C00105000 C 08/21/15 105.0 0.00 3.40
DPS 150821P00040000 P 08/21/15 40.0 0.00 3.40
DPS 150821P00045000 P 08/21/15 45.0 0.00 3.40
DPS 150821P00050000 P 08/21/15 50.0 0.00 4.50
DPS 150821P00055000 P 08/21/15 55.0 0.00 1.10
DPS 150821P00060000 P 08/21/15 60.0 0.00 1.50
DPS 150821P00065000 P 08/21/15 65.0 0.00 2.45
DPS 150821P00070000 P 08/21/15 70.0 0.85 3.10
DPS 150821P00075000 P 08/21/15 75.0 2.00 2.80
DPS 150821P00080000 P 08/21/15 80.0 4.40 5.40
DPS 150821P00085000 P 08/21/15 85.0 7.70 9.80
DPS 150821P00090000 P 08/21/15 90.0 10.40 14.20
DPS 150821P00095000 P 08/21/15 95.0 14.90 18.70
DPS 150821P00100000 P 08/21/15 100.0 19.90 23.40
DPS 150821P00105000 P 08/21/15 105.0 24.70 28.20
DPS 151120C00040000 C 11/20/15 40.0 37.40 41.00
DPS 151120C00045000 C 11/20/15 45.0 32.50 36.00
DPS 151120C00050000 C 11/20/15 50.0 27.40 30.90
DPS 151120C00055000 C 11/20/15 55.0 22.60 26.00
DPS 151120C00060000 C 11/20/15 60.0 17.70 21.20
DPS 151120C00065000 C 11/20/15 65.0 13.20 16.60
DPS 151120C00070000 C 11/20/15 70.0 8.80 12.80
DPS 151120C00075000 C 11/20/15 75.0 6.50 7.70
DPS 151120C00080000 C 11/20/15 80.0 3.90 5.30
DPS 151120C00085000 C 11/20/15 85.0 2.20 3.70
DPS 151120C00090000 C 11/20/15 90.0 1.25 2.55
DPS 151120C00095000 C 11/20/15 95.0 0.70 2.60
DPS 151120C00100000 C 11/20/15 100.0 0.00 4.60
DPS 151120C00105000 C 11/20/15 105.0 0.00 2.20
DPS 151120C00110000 C 11/20/15 110.0 0.00 2.75
DPS 151120C00115000 C 11/20/15 115.0 0.00 1.95
DPS 151120P00040000 P 11/20/15 40.0 0.00 4.80
DPS 151120P00045000 P 11/20/15 45.0 0.00 1.85
DPS 151120P00050000 P 11/20/15 50.0 0.00 1.85
DPS 151120P00055000 P 11/20/15 55.0 0.00 2.90
DPS 151120P00060000 P 11/20/15 60.0 0.00 3.40
DPS 151120P00065000 P 11/20/15 65.0 0.00 2.65
DPS 151120P00070000 P 11/20/15 70.0 1.45 2.75
DPS 151120P00075000 P 11/20/15 75.0 2.90 4.40
DPS 151120P00080000 P 11/20/15 80.0 5.40 6.80
DPS 151120P00085000 P 11/20/15 85.0 9.00 11.40
DPS 151120P00090000 P 11/20/15 90.0 11.50 15.30
DPS 151120P00095000 P 11/20/15 95.0 15.90 19.60
DPS 151120P00100000 P 11/20/15 100.0 20.60 24.20
DPS 151120P00105000 P 11/20/15 105.0 25.30 28.90
DPS 151120P00110000 P 11/20/15 110.0 30.10 33.70
DPS 151120P00115000 P 11/20/15 115.0 34.90 38.50

OPRA data is delayed 15 minutes.