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 (2017-01-20)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 170317C00050000 C 03/17/17 50.0 42.30 46.10
DPS 170317C00055000 C 03/17/17 55.0 37.30 40.80
DPS 170317C00060000 C 03/17/17 60.0 32.30 36.00
DPS 170317C00065000 C 03/17/17 65.0 27.30 31.10
DPS 170317C00070000 C 03/17/17 70.0 22.30 26.10
DPS 170317C00075000 C 03/17/17 75.0 17.30 21.10
DPS 170317C00080000 C 03/17/17 80.0 12.30 15.80
DPS 170317C00082500 C 03/17/17 82.5 10.80 12.50
DPS 170317C00085000 C 03/17/17 85.0 8.10 9.90
DPS 170317C00087500 C 03/17/17 87.5 6.60 7.70
DPS 170317C00090000 C 03/17/17 90.0 4.20 5.00
DPS 170317C00092500 C 03/17/17 92.5 2.50 2.70
DPS 170317C00095000 C 03/17/17 95.0 0.95 1.10
DPS 170317C00097500 C 03/17/17 97.5 0.20 0.40
DPS 170317C00100000 C 03/17/17 100.0 0.00 0.15
DPS 170317C00105000 C 03/17/17 105.0 0.00 0.05
DPS 170317C00110000 C 03/17/17 110.0 0.00 0.15
DPS 170317C00115000 C 03/17/17 115.0 0.00 0.15
DPS 170317C00120000 C 03/17/17 120.0 0.00 0.15
DPS 170317C00125000 C 03/17/17 125.0 0.00 0.15
DPS 170317C00130000 C 03/17/17 130.0 0.00 0.15
DPS 170317C00135000 C 03/17/17 135.0 0.00 0.15
DPS 170317P00050000 P 03/17/17 50.0 0.00 0.15
DPS 170317P00055000 P 03/17/17 55.0 0.00 0.15
DPS 170317P00060000 P 03/17/17 60.0 0.00 0.15
DPS 170317P00065000 P 03/17/17 65.0 0.00 0.15
DPS 170317P00070000 P 03/17/17 70.0 0.00 0.15
DPS 170317P00075000 P 03/17/17 75.0 0.00 0.15
DPS 170317P00080000 P 03/17/17 80.0 0.00 0.15
DPS 170317P00082500 P 03/17/17 82.5 0.00 0.15
DPS 170317P00085000 P 03/17/17 85.0 0.00 0.20
DPS 170317P00087500 P 03/17/17 87.5 0.05 0.15
DPS 170317P00090000 P 03/17/17 90.0 0.20 0.40
DPS 170317P00092500 P 03/17/17 92.5 0.65 0.80
DPS 170317P00095000 P 03/17/17 95.0 1.75 2.00
DPS 170317P00097500 P 03/17/17 97.5 2.60 6.00
DPS 170317P00100000 P 03/17/17 100.0 5.70 7.30
DPS 170317P00105000 P 03/17/17 105.0 9.70 13.20
DPS 170317P00110000 P 03/17/17 110.0 14.50 18.20
DPS 170317P00115000 P 03/17/17 115.0 20.50 23.20
DPS 170317P00120000 P 03/17/17 120.0 25.50 28.20
DPS 170317P00125000 P 03/17/17 125.0 30.50 33.20
DPS 170317P00130000 P 03/17/17 130.0 35.50 38.10
DPS 170317P00135000 P 03/17/17 135.0 40.50 43.20
DPS 170421C00050000 C 04/21/17 50.0 42.30 46.60
DPS 170421C00055000 C 04/21/17 55.0 37.30 41.40
DPS 170421C00060000 C 04/21/17 60.0 32.30 36.60
DPS 170421C00065000 C 04/21/17 65.0 27.30 31.40
DPS 170421C00070000 C 04/21/17 70.0 22.30 26.60
DPS 170421C00075000 C 04/21/17 75.0 17.30 21.60
DPS 170421C00080000 C 04/21/17 80.0 12.30 16.60
DPS 170421C00085000 C 04/21/17 85.0 7.30 11.40
DPS 170421C00087500 C 04/21/17 87.5 4.90 9.30
DPS 170421C00090000 C 04/21/17 90.0 2.95 5.80
DPS 170421C00092500 C 04/21/17 92.5 3.00 3.50
DPS 170421C00095000 C 04/21/17 95.0 1.55 2.00
DPS 170421C00097500 C 04/21/17 97.5 0.70 1.45
DPS 170421C00100000 C 04/21/17 100.0 0.20 1.00
DPS 170421C00105000 C 04/21/17 105.0 0.00 1.05
DPS 170421C00110000 C 04/21/17 110.0 0.00 4.60
DPS 170421C00115000 C 04/21/17 115.0 0.00 4.60
DPS 170421C00120000 C 04/21/17 120.0 0.00 4.70
DPS 170421C00125000 C 04/21/17 125.0 0.00 4.70
DPS 170421C00130000 C 04/21/17 130.0 0.00 4.70
DPS 170421C00135000 C 04/21/17 135.0 0.00 4.80
DPS 170421C00140000 C 04/21/17 140.0 0.00 4.70
DPS 170421P00050000 P 04/21/17 50.0 0.00 4.70
DPS 170421P00055000 P 04/21/17 55.0 0.00 4.70
DPS 170421P00060000 P 04/21/17 60.0 0.00 4.70
DPS 170421P00065000 P 04/21/17 65.0 0.00 4.60
DPS 170421P00070000 P 04/21/17 70.0 0.00 4.80
DPS 170421P00075000 P 04/21/17 75.0 0.00 4.80
DPS 170421P00080000 P 04/21/17 80.0 0.00 4.60
DPS 170421P00085000 P 04/21/17 85.0 0.00 0.75
DPS 170421P00087500 P 04/21/17 87.5 0.35 0.85
DPS 170421P00090000 P 04/21/17 90.0 0.65 1.30
DPS 170421P00092500 P 04/21/17 92.5 1.40 2.15
DPS 170421P00095000 P 04/21/17 95.0 2.45 3.40
DPS 170421P00097500 P 04/21/17 97.5 4.10 5.00
DPS 170421P00100000 P 04/21/17 100.0 4.70 8.70
DPS 170421P00105000 P 04/21/17 105.0 9.10 13.30
DPS 170421P00110000 P 04/21/17 110.0 14.00 18.20
DPS 170421P00115000 P 04/21/17 115.0 18.90 23.20
DPS 170421P00120000 P 04/21/17 120.0 23.90 28.20
DPS 170421P00125000 P 04/21/17 125.0 29.00 33.20
DPS 170421P00130000 P 04/21/17 130.0 33.90 38.20
DPS 170421P00135000 P 04/21/17 135.0 38.90 43.20
DPS 170421P00140000 P 04/21/17 140.0 44.10 48.20
DPS 170519C00045000 C 05/19/17 45.0 47.30 51.40
DPS 170519C00050000 C 05/19/17 50.0 42.30 46.20
DPS 170519C00055000 C 05/19/17 55.0 37.10 41.10
DPS 170519C00060000 C 05/19/17 60.0 32.30 36.10
DPS 170519C00065000 C 05/19/17 65.0 28.20 30.10
DPS 170519C00070000 C 05/19/17 70.0 23.10 25.10
DPS 170519C00075000 C 05/19/17 75.0 18.10 20.10
DPS 170519C00080000 C 05/19/17 80.0 12.30 16.00
DPS 170519C00082500 C 05/19/17 82.5 9.90 13.70
DPS 170519C00085000 C 05/19/17 85.0 8.30 10.80
DPS 170519C00087500 C 05/19/17 87.5 7.10 7.90
DPS 170519C00090000 C 05/19/17 90.0 5.30 5.90
DPS 170519C00092500 C 05/19/17 92.5 3.80 4.20
DPS 170519C00095000 C 05/19/17 95.0 2.40 2.70
DPS 170519C00097500 C 05/19/17 97.5 1.40 1.70
DPS 170519C00100000 C 05/19/17 100.0 0.80 0.95
DPS 170519C00105000 C 05/19/17 105.0 0.00 0.35
DPS 170519C00110000 C 05/19/17 110.0 0.00 0.20
DPS 170519C00115000 C 05/19/17 115.0 0.00 0.20
DPS 170519C00120000 C 05/19/17 120.0 0.00 0.15
DPS 170519C00125000 C 05/19/17 125.0 0.00 0.15
DPS 170519C00130000 C 05/19/17 130.0 0.00 0.15
DPS 170519C00135000 C 05/19/17 135.0 0.00 0.15
DPS 170519P00045000 P 05/19/17 45.0 0.00 0.15
DPS 170519P00050000 P 05/19/17 50.0 0.00 0.15
DPS 170519P00055000 P 05/19/17 55.0 0.00 0.20
DPS 170519P00060000 P 05/19/17 60.0 0.00 0.20
DPS 170519P00065000 P 05/19/17 65.0 0.00 0.20
DPS 170519P00070000 P 05/19/17 70.0 0.00 0.25
DPS 170519P00075000 P 05/19/17 75.0 0.00 0.30
DPS 170519P00080000 P 05/19/17 80.0 0.00 0.45
DPS 170519P00082500 P 05/19/17 82.5 0.00 0.60
DPS 170519P00085000 P 05/19/17 85.0 0.50 0.70
DPS 170519P00087500 P 05/19/17 87.5 0.85 1.05
DPS 170519P00090000 P 05/19/17 90.0 1.35 1.65
DPS 170519P00092500 P 05/19/17 92.5 2.10 2.45
DPS 170519P00095000 P 05/19/17 95.0 3.20 3.60
DPS 170519P00097500 P 05/19/17 97.5 4.60 5.00
DPS 170519P00100000 P 05/19/17 100.0 6.20 6.80
DPS 170519P00105000 P 05/19/17 105.0 9.60 13.30
DPS 170519P00110000 P 05/19/17 110.0 14.60 18.20
DPS 170519P00115000 P 05/19/17 115.0 19.60 23.30
DPS 170519P00120000 P 05/19/17 120.0 25.20 28.20
DPS 170519P00125000 P 05/19/17 125.0 30.30 33.20
DPS 170519P00130000 P 05/19/17 130.0 35.30 38.20
DPS 170519P00135000 P 05/19/17 135.0 39.70 43.10
DPS 170818C00045000 C 08/18/17 45.0 47.30 51.30
DPS 170818C00050000 C 08/18/17 50.0 42.30 46.20
DPS 170818C00055000 C 08/18/17 55.0 37.10 41.00
DPS 170818C00060000 C 08/18/17 60.0 32.30 35.10
DPS 170818C00065000 C 08/18/17 65.0 28.10 30.10
DPS 170818C00070000 C 08/18/17 70.0 23.10 25.10
DPS 170818C00075000 C 08/18/17 75.0 17.30 21.00
DPS 170818C00080000 C 08/18/17 80.0 12.90 15.50
DPS 170818C00082500 C 08/18/17 82.5 10.60 13.70
DPS 170818C00085000 C 08/18/17 85.0 9.70 10.70
DPS 170818C00087500 C 08/18/17 87.5 7.60 8.70
DPS 170818C00090000 C 08/18/17 90.0 6.50 6.90
DPS 170818C00092500 C 08/18/17 92.5 4.90 5.40
DPS 170818C00095000 C 08/18/17 95.0 3.50 4.00
DPS 170818C00097500 C 08/18/17 97.5 2.40 2.95
DPS 170818C00100000 C 08/18/17 100.0 1.55 2.10
DPS 170818C00105000 C 08/18/17 105.0 0.10 1.00
DPS 170818C00110000 C 08/18/17 110.0 0.20 0.60
DPS 170818C00115000 C 08/18/17 115.0 0.05 0.40
DPS 170818C00120000 C 08/18/17 120.0 0.00 0.30
DPS 170818C00125000 C 08/18/17 125.0 0.00 0.25
DPS 170818C00130000 C 08/18/17 130.0 0.00 0.25
DPS 170818C00135000 C 08/18/17 135.0 0.00 0.50
DPS 170818P00045000 P 08/18/17 45.0 0.00 0.25
DPS 170818P00050000 P 08/18/17 50.0 0.00 0.25
DPS 170818P00055000 P 08/18/17 55.0 0.00 0.30
DPS 170818P00060000 P 08/18/17 60.0 0.00 0.35
DPS 170818P00065000 P 08/18/17 65.0 0.05 0.40
DPS 170818P00070000 P 08/18/17 70.0 0.15 0.50
DPS 170818P00075000 P 08/18/17 75.0 0.30 1.30
DPS 170818P00080000 P 08/18/17 80.0 0.70 1.50
DPS 170818P00082500 P 08/18/17 82.5 1.00 1.30
DPS 170818P00085000 P 08/18/17 85.0 1.40 1.70
DPS 170818P00087500 P 08/18/17 87.5 1.90 2.25
DPS 170818P00090000 P 08/18/17 90.0 2.65 3.00
DPS 170818P00092500 P 08/18/17 92.5 3.60 3.90
DPS 170818P00095000 P 08/18/17 95.0 4.60 5.10
DPS 170818P00097500 P 08/18/17 97.5 6.10 6.50
DPS 170818P00100000 P 08/18/17 100.0 7.70 8.30
DPS 170818P00105000 P 08/18/17 105.0 11.40 13.10
DPS 170818P00110000 P 08/18/17 110.0 15.90 18.60
DPS 170818P00115000 P 08/18/17 115.0 20.70 23.50
DPS 170818P00120000 P 08/18/17 120.0 25.70 28.40
DPS 170818P00125000 P 08/18/17 125.0 29.70 33.60
DPS 170818P00130000 P 08/18/17 130.0 34.70 38.60
DPS 170818P00135000 P 08/18/17 135.0 40.60 43.30

OPRA data is delayed 15 minutes.