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 (2014-10-24)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 141220C00035000 C 12/20/14 35.0 35.10 37.50
DPS 141220C00040000 C 12/20/14 40.0 29.80 33.70
DPS 141220C00045000 C 12/20/14 45.0 24.90 29.20
DPS 141220C00050000 C 12/20/14 50.0 19.90 24.10
DPS 141220C00055000 C 12/20/14 55.0 14.80 18.50
DPS 141220C00060000 C 12/20/14 60.0 10.20 12.60
DPS 141220C00065000 C 12/20/14 65.0 4.80 7.50
DPS 141220C00070000 C 12/20/14 70.0 1.75 2.45
DPS 141220C00075000 C 12/20/14 75.0 0.00 0.05
DPS 141220C00080000 C 12/20/14 80.0 0.00 0.15
DPS 141220C00085000 C 12/20/14 85.0 0.00 0.45
DPS 141220C00090000 C 12/20/14 90.0 0.00 0.25
DPS 141220P00035000 P 12/20/14 35.0 0.00 0.25
DPS 141220P00040000 P 12/20/14 40.0 0.00 0.25
DPS 141220P00045000 P 12/20/14 45.0 0.00 0.25
DPS 141220P00050000 P 12/20/14 50.0 0.00 0.25
DPS 141220P00055000 P 12/20/14 55.0 0.00 0.25
DPS 141220P00060000 P 12/20/14 60.0 0.00 0.25
DPS 141220P00065000 P 12/20/14 65.0 0.00 0.25
DPS 141220P00070000 P 12/20/14 70.0 0.10 0.45
DPS 141220P00075000 P 12/20/14 75.0 2.60 3.70
DPS 141220P00080000 P 12/20/14 80.0 7.40 9.50
DPS 141220P00085000 P 12/20/14 85.0 11.50 14.70
DPS 141220P00090000 P 12/20/14 90.0 17.10 18.70
DPS 150117C00040000 C 01/17/15 40.0 30.10 32.50
DPS 150117C00045000 C 01/17/15 45.0 25.00 29.00
DPS 150117C00050000 C 01/17/15 50.0 20.00 24.20
DPS 150117C00055000 C 01/17/15 55.0 15.10 17.50
DPS 150117C00060000 C 01/17/15 60.0 10.40 12.70
DPS 150117C00065000 C 01/17/15 65.0 5.20 7.60
DPS 150117C00070000 C 01/17/15 70.0 3.00 3.30
DPS 150117C00075000 C 01/17/15 75.0 0.60 0.85
DPS 150117C00080000 C 01/17/15 80.0 0.00 0.25
DPS 150117C00085000 C 01/17/15 85.0 0.00 0.30
DPS 150117C00090000 C 01/17/15 90.0 0.00 0.50
DPS 150117C00095000 C 01/17/15 95.0 0.00 0.25
DPS 150117C00100000 C 01/17/15 100.0 0.00 0.50
DPS 150117C00105000 C 01/17/15 105.0 0.00 0.25
DPS 150117P00040000 P 01/17/15 40.0 0.00 0.25
DPS 150117P00045000 P 01/17/15 45.0 0.00 0.25
DPS 150117P00050000 P 01/17/15 50.0 0.00 0.25
DPS 150117P00055000 P 01/17/15 55.0 0.00 0.25
DPS 150117P00060000 P 01/17/15 60.0 0.00 0.25
DPS 150117P00065000 P 01/17/15 65.0 0.05 0.45
DPS 150117P00070000 P 01/17/15 70.0 0.85 1.05
DPS 150117P00075000 P 01/17/15 75.0 3.30 3.70
DPS 150117P00080000 P 01/17/15 80.0 7.40 8.60
DPS 150117P00085000 P 01/17/15 85.0 12.00 13.60
DPS 150117P00090000 P 01/17/15 90.0 17.20 18.60
DPS 150117P00095000 P 01/17/15 95.0 21.50 25.20
DPS 150117P00100000 P 01/17/15 100.0 26.60 28.70
DPS 150117P00105000 P 01/17/15 105.0 32.10 33.60
DPS 150220C00030000 C 02/20/15 30.0 39.90 44.00
DPS 150220C00035000 C 02/20/15 35.0 34.80 38.60
DPS 150220C00040000 C 02/20/15 40.0 29.80 32.80
DPS 150220C00045000 C 02/20/15 45.0 24.80 28.30
DPS 150220C00050000 C 02/20/15 50.0 20.00 23.20
DPS 150220C00055000 C 02/20/15 55.0 15.60 17.70
DPS 150220C00060000 C 02/20/15 60.0 10.30 12.90
DPS 150220C00065000 C 02/20/15 65.0 6.40 8.20
DPS 150220C00070000 C 02/20/15 70.0 3.80 4.30
DPS 150220C00075000 C 02/20/15 75.0 1.45 1.85
DPS 150220C00080000 C 02/20/15 80.0 0.00 3.00
DPS 150220C00085000 C 02/20/15 85.0 0.00 0.90
DPS 150220C00090000 C 02/20/15 90.0 0.00 0.50
DPS 150220P00030000 P 02/20/15 30.0 0.00 0.50
DPS 150220P00035000 P 02/20/15 35.0 0.00 0.50
DPS 150220P00040000 P 02/20/15 40.0 0.00 0.45
DPS 150220P00045000 P 02/20/15 45.0 0.00 0.25
DPS 150220P00050000 P 02/20/15 50.0 0.00 0.50
DPS 150220P00055000 P 02/20/15 55.0 0.00 0.50
DPS 150220P00060000 P 02/20/15 60.0 0.05 0.50
DPS 150220P00065000 P 02/20/15 65.0 0.60 1.05
DPS 150220P00070000 P 02/20/15 70.0 1.80 2.25
DPS 150220P00075000 P 02/20/15 75.0 4.20 5.70
DPS 150220P00080000 P 02/20/15 80.0 8.00 9.90
DPS 150220P00085000 P 02/20/15 85.0 12.80 15.40
DPS 150220P00090000 P 02/20/15 90.0 17.60 19.90
DPS 150515C00035000 C 05/15/15 35.0 34.80 38.10
DPS 150515C00040000 C 05/15/15 40.0 29.80 33.30
DPS 150515C00045000 C 05/15/15 45.0 24.90 28.40
DPS 150515C00050000 C 05/15/15 50.0 19.90 23.50
DPS 150515C00055000 C 05/15/15 55.0 14.90 18.30
DPS 150515C00060000 C 05/15/15 60.0 10.50 13.80
DPS 150515C00065000 C 05/15/15 65.0 5.90 9.40
DPS 150515C00070000 C 05/15/15 70.0 4.40 5.30
DPS 150515C00075000 C 05/15/15 75.0 2.10 2.90
DPS 150515C00080000 C 05/15/15 80.0 0.95 1.50
DPS 150515C00085000 C 05/15/15 85.0 0.00 0.95
DPS 150515C00090000 C 05/15/15 90.0 0.00 0.65
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 0.55
DPS 150515P00050000 P 05/15/15 50.0 0.05 0.85
DPS 150515P00055000 P 05/15/15 55.0 0.20 0.95
DPS 150515P00060000 P 05/15/15 60.0 0.05 1.40
DPS 150515P00065000 P 05/15/15 65.0 1.30 1.80
DPS 150515P00070000 P 05/15/15 70.0 3.00 3.50
DPS 150515P00075000 P 05/15/15 75.0 5.60 6.10
DPS 150515P00080000 P 05/15/15 80.0 8.80 12.20
DPS 150515P00085000 P 05/15/15 85.0 13.20 15.70
DPS 150515P00090000 P 05/15/15 90.0 18.20 20.80

OPRA data is delayed 15 minutes.