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 (2016-01-22)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160219C00040000 C 02/19/16 40.0 49.70 53.10
DPS 160219C00045000 C 02/19/16 45.0 44.80 48.50
DPS 160219C00050000 C 02/19/16 50.0 39.70 43.20
DPS 160219C00055000 C 02/19/16 55.0 34.70 38.10
DPS 160219C00060000 C 02/19/16 60.0 29.80 33.20
DPS 160219C00065000 C 02/19/16 65.0 24.70 28.00
DPS 160219C00070000 C 02/19/16 70.0 19.70 22.90
DPS 160219C00075000 C 02/19/16 75.0 14.80 17.80
DPS 160219C00080000 C 02/19/16 80.0 11.80 12.30
DPS 160219C00085000 C 02/19/16 85.0 5.10 7.80
DPS 160219C00090000 C 02/19/16 90.0 2.95 3.30
DPS 160219C00095000 C 02/19/16 95.0 0.65 0.85
DPS 160219C00100000 C 02/19/16 100.0 0.00 0.45
DPS 160219C00105000 C 02/19/16 105.0 0.00 0.35
DPS 160219C00110000 C 02/19/16 110.0 0.00 0.35
DPS 160219P00040000 P 02/19/16 40.0 0.00 0.30
DPS 160219P00045000 P 02/19/16 45.0 0.00 0.30
DPS 160219P00050000 P 02/19/16 50.0 0.00 0.35
DPS 160219P00055000 P 02/19/16 55.0 0.00 0.35
DPS 160219P00060000 P 02/19/16 60.0 0.00 0.20
DPS 160219P00065000 P 02/19/16 65.0 0.00 0.35
DPS 160219P00070000 P 02/19/16 70.0 0.00 0.35
DPS 160219P00075000 P 02/19/16 75.0 0.00 0.40
DPS 160219P00080000 P 02/19/16 80.0 0.00 0.35
DPS 160219P00085000 P 02/19/16 85.0 0.25 0.40
DPS 160219P00090000 P 02/19/16 90.0 1.05 1.25
DPS 160219P00095000 P 02/19/16 95.0 3.50 6.00
DPS 160219P00100000 P 02/19/16 100.0 7.60 10.40
DPS 160219P00105000 P 02/19/16 105.0 12.40 15.30
DPS 160219P00110000 P 02/19/16 110.0 17.40 20.30
DPS 160318C00045000 C 03/18/16 45.0 44.70 48.10
DPS 160318C00050000 C 03/18/16 50.0 39.80 43.60
DPS 160318C00055000 C 03/18/16 55.0 34.70 38.00
DPS 160318C00060000 C 03/18/16 60.0 29.80 33.00
DPS 160318C00065000 C 03/18/16 65.0 24.70 28.10
DPS 160318C00070000 C 03/18/16 70.0 19.90 22.90
DPS 160318C00075000 C 03/18/16 75.0 15.00 17.70
DPS 160318C00080000 C 03/18/16 80.0 10.20 13.10
DPS 160318C00085000 C 03/18/16 85.0 5.70 8.10
DPS 160318C00090000 C 03/18/16 90.0 3.80 4.20
DPS 160318C00095000 C 03/18/16 95.0 1.45 1.60
DPS 160318C00100000 C 03/18/16 100.0 0.15 0.65
DPS 160318C00105000 C 03/18/16 105.0 0.00 0.45
DPS 160318C00110000 C 03/18/16 110.0 0.00 0.40
DPS 160318C00115000 C 03/18/16 115.0 0.00 0.35
DPS 160318C00120000 C 03/18/16 120.0 0.00 0.35
DPS 160318C00125000 C 03/18/16 125.0 0.00 0.35
DPS 160318C00130000 C 03/18/16 130.0 0.00 0.35
DPS 160318C00135000 C 03/18/16 135.0 0.00 0.35
DPS 160318P00045000 P 03/18/16 45.0 0.00 0.45
DPS 160318P00050000 P 03/18/16 50.0 0.00 0.45
DPS 160318P00055000 P 03/18/16 55.0 0.00 0.45
DPS 160318P00060000 P 03/18/16 60.0 0.00 0.45
DPS 160318P00065000 P 03/18/16 65.0 0.00 0.45
DPS 160318P00070000 P 03/18/16 70.0 0.00 0.50
DPS 160318P00075000 P 03/18/16 75.0 0.15 0.60
DPS 160318P00080000 P 03/18/16 80.0 0.35 0.55
DPS 160318P00085000 P 03/18/16 85.0 0.80 1.10
DPS 160318P00090000 P 03/18/16 90.0 2.20 2.45
DPS 160318P00095000 P 03/18/16 95.0 4.70 6.70
DPS 160318P00100000 P 03/18/16 100.0 8.50 11.30
DPS 160318P00105000 P 03/18/16 105.0 12.80 16.00
DPS 160318P00110000 P 03/18/16 110.0 17.90 20.80
DPS 160318P00115000 P 03/18/16 115.0 22.60 25.90
DPS 160318P00120000 P 03/18/16 120.0 27.60 30.80
DPS 160318P00125000 P 03/18/16 125.0 32.50 35.80
DPS 160318P00130000 P 03/18/16 130.0 37.60 40.80
DPS 160318P00135000 P 03/18/16 135.0 42.00 45.80
DPS 160520C00040000 C 05/20/16 40.0 49.80 54.30
DPS 160520C00045000 C 05/20/16 45.0 44.80 49.40
DPS 160520C00050000 C 05/20/16 50.0 39.80 44.40
DPS 160520C00055000 C 05/20/16 55.0 34.80 39.30
DPS 160520C00060000 C 05/20/16 60.0 29.80 34.30
DPS 160520C00065000 C 05/20/16 65.0 24.90 29.40
DPS 160520C00070000 C 05/20/16 70.0 19.90 23.60
DPS 160520C00075000 C 05/20/16 75.0 15.20 18.80
DPS 160520C00080000 C 05/20/16 80.0 10.90 14.40
DPS 160520C00085000 C 05/20/16 85.0 8.60 9.00
DPS 160520C00090000 C 05/20/16 90.0 5.40 5.70
DPS 160520C00095000 C 05/20/16 95.0 3.00 3.20
DPS 160520C00100000 C 05/20/16 100.0 1.50 1.65
DPS 160520C00105000 C 05/20/16 105.0 0.45 1.00
DPS 160520C00110000 C 05/20/16 110.0 0.00 2.60
DPS 160520C00115000 C 05/20/16 115.0 0.00 1.70
DPS 160520P00040000 P 05/20/16 40.0 0.00 0.50
DPS 160520P00045000 P 05/20/16 45.0 0.00 2.70
DPS 160520P00050000 P 05/20/16 50.0 0.00 2.55
DPS 160520P00055000 P 05/20/16 55.0 0.05 0.55
DPS 160520P00060000 P 05/20/16 60.0 0.10 0.25
DPS 160520P00065000 P 05/20/16 65.0 0.15 0.40
DPS 160520P00070000 P 05/20/16 70.0 0.40 0.70
DPS 160520P00075000 P 05/20/16 75.0 0.65 1.10
DPS 160520P00080000 P 05/20/16 80.0 1.20 1.60
DPS 160520P00085000 P 05/20/16 85.0 2.20 2.35
DPS 160520P00090000 P 05/20/16 90.0 3.80 4.10
DPS 160520P00095000 P 05/20/16 95.0 6.40 6.80
DPS 160520P00100000 P 05/20/16 100.0 9.50 12.40
DPS 160520P00105000 P 05/20/16 105.0 13.80 16.50
DPS 160520P00110000 P 05/20/16 110.0 18.20 21.20
DPS 160520P00115000 P 05/20/16 115.0 22.30 25.90
DPS 160819C00050000 C 08/19/16 50.0 39.90 44.20
DPS 160819C00055000 C 08/19/16 55.0 34.90 39.40
DPS 160819C00060000 C 08/19/16 60.0 30.10 34.40
DPS 160819C00065000 C 08/19/16 65.0 25.30 29.00
DPS 160819C00070000 C 08/19/16 70.0 20.50 23.50
DPS 160819C00075000 C 08/19/16 75.0 15.50 18.70
DPS 160819C00080000 C 08/19/16 80.0 11.50 14.50
DPS 160819C00085000 C 08/19/16 85.0 9.30 11.00
DPS 160819C00090000 C 08/19/16 90.0 6.10 7.10
DPS 160819C00095000 C 08/19/16 95.0 4.30 4.90
DPS 160819C00100000 C 08/19/16 100.0 2.25 3.00
DPS 160819C00105000 C 08/19/16 105.0 1.30 2.50
DPS 160819C00110000 C 08/19/16 110.0 0.40 1.35
DPS 160819C00115000 C 08/19/16 115.0 0.15 1.05
DPS 160819C00120000 C 08/19/16 120.0 0.00 1.40
DPS 160819C00125000 C 08/19/16 125.0 0.00 0.60
DPS 160819C00130000 C 08/19/16 130.0 0.00 1.20
DPS 160819C00135000 C 08/19/16 135.0 0.00 0.55
DPS 160819P00050000 P 08/19/16 50.0 0.00 0.60
DPS 160819P00055000 P 08/19/16 55.0 0.00 1.35
DPS 160819P00060000 P 08/19/16 60.0 0.25 1.45
DPS 160819P00065000 P 08/19/16 65.0 0.45 4.80
DPS 160819P00070000 P 08/19/16 70.0 0.95 1.55
DPS 160819P00075000 P 08/19/16 75.0 1.20 4.90
DPS 160819P00080000 P 08/19/16 80.0 2.35 2.80
DPS 160819P00085000 P 08/19/16 85.0 3.60 4.20
DPS 160819P00090000 P 08/19/16 90.0 5.50 6.20
DPS 160819P00095000 P 08/19/16 95.0 8.00 8.90
DPS 160819P00100000 P 08/19/16 100.0 11.40 13.80
DPS 160819P00105000 P 08/19/16 105.0 15.00 17.80
DPS 160819P00110000 P 08/19/16 110.0 19.00 22.20
DPS 160819P00115000 P 08/19/16 115.0 23.80 26.70
DPS 160819P00120000 P 08/19/16 120.0 28.60 31.50
DPS 160819P00125000 P 08/19/16 125.0 32.20 36.40
DPS 160819P00130000 P 08/19/16 130.0 37.20 41.40
DPS 160819P00135000 P 08/19/16 135.0 42.10 46.10

OPRA data is delayed 15 minutes.