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 (2015-07-24)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 150821C00040000 C 08/21/15 40.0 38.40 42.20
DPS 150821C00045000 C 08/21/15 45.0 33.40 37.20
DPS 150821C00050000 C 08/21/15 50.0 28.40 31.30
DPS 150821C00055000 C 08/21/15 55.0 23.40 26.90
DPS 150821C00060000 C 08/21/15 60.0 18.50 21.80
DPS 150821C00065000 C 08/21/15 65.0 14.80 15.70
DPS 150821C00070000 C 08/21/15 70.0 9.80 10.70
DPS 150821C00075000 C 08/21/15 75.0 5.20 5.70
DPS 150821C00080000 C 08/21/15 80.0 1.25 1.40
DPS 150821C00085000 C 08/21/15 85.0 0.00 0.15
DPS 150821C00090000 C 08/21/15 90.0 0.00 0.05
DPS 150821C00095000 C 08/21/15 95.0 0.00 0.20
DPS 150821C00100000 C 08/21/15 100.0 0.00 0.45
DPS 150821C00105000 C 08/21/15 105.0 0.00 0.50
DPS 150821P00040000 P 08/21/15 40.0 0.00 0.45
DPS 150821P00045000 P 08/21/15 45.0 0.00 0.50
DPS 150821P00050000 P 08/21/15 50.0 0.00 0.50
DPS 150821P00055000 P 08/21/15 55.0 0.00 0.50
DPS 150821P00060000 P 08/21/15 60.0 0.00 0.50
DPS 150821P00065000 P 08/21/15 65.0 0.00 0.50
DPS 150821P00070000 P 08/21/15 70.0 0.00 0.50
DPS 150821P00075000 P 08/21/15 75.0 0.10 0.45
DPS 150821P00080000 P 08/21/15 80.0 1.00 1.15
DPS 150821P00085000 P 08/21/15 85.0 4.50 5.40
DPS 150821P00090000 P 08/21/15 90.0 9.40 10.30
DPS 150821P00095000 P 08/21/15 95.0 13.30 16.70
DPS 150821P00100000 P 08/21/15 100.0 17.90 21.60
DPS 150821P00105000 P 08/21/15 105.0 22.90 26.60
DPS 150918C00040000 C 09/18/15 40.0 38.40 42.10
DPS 150918C00045000 C 09/18/15 45.0 33.40 37.10
DPS 150918C00050000 C 09/18/15 50.0 28.40 32.10
DPS 150918C00055000 C 09/18/15 55.0 23.40 27.10
DPS 150918C00060000 C 09/18/15 60.0 18.30 22.00
DPS 150918C00065000 C 09/18/15 65.0 14.50 15.90
DPS 150918C00070000 C 09/18/15 70.0 9.70 10.70
DPS 150918C00075000 C 09/18/15 75.0 5.50 5.90
DPS 150918C00080000 C 09/18/15 80.0 1.80 1.95
DPS 150918C00085000 C 09/18/15 85.0 0.25 0.40
DPS 150918C00090000 C 09/18/15 90.0 0.00 0.50
DPS 150918C00095000 C 09/18/15 95.0 0.00 0.50
DPS 150918C00100000 C 09/18/15 100.0 0.00 0.50
DPS 150918C00105000 C 09/18/15 105.0 0.00 0.50
DPS 150918C00110000 C 09/18/15 110.0 0.00 0.50
DPS 150918C00115000 C 09/18/15 115.0 0.00 0.50
DPS 150918P00040000 P 09/18/15 40.0 0.00 0.50
DPS 150918P00045000 P 09/18/15 45.0 0.00 0.50
DPS 150918P00050000 P 09/18/15 50.0 0.00 0.50
DPS 150918P00055000 P 09/18/15 55.0 0.00 0.50
DPS 150918P00060000 P 09/18/15 60.0 0.00 0.50
DPS 150918P00065000 P 09/18/15 65.0 0.00 0.50
DPS 150918P00070000 P 09/18/15 70.0 0.00 0.35
DPS 150918P00075000 P 09/18/15 75.0 0.40 0.60
DPS 150918P00080000 P 09/18/15 80.0 1.80 2.00
DPS 150918P00085000 P 09/18/15 85.0 5.20 5.70
DPS 150918P00090000 P 09/18/15 90.0 9.80 10.90
DPS 150918P00095000 P 09/18/15 95.0 14.60 16.10
DPS 150918P00100000 P 09/18/15 100.0 19.10 22.10
DPS 150918P00105000 P 09/18/15 105.0 23.50 27.10
DPS 150918P00110000 P 09/18/15 110.0 28.50 32.10
DPS 150918P00115000 P 09/18/15 115.0 33.50 36.90
DPS 151120C00040000 C 11/20/15 40.0 38.40 42.00
DPS 151120C00045000 C 11/20/15 45.0 33.40 37.00
DPS 151120C00050000 C 11/20/15 50.0 28.40 32.00
DPS 151120C00055000 C 11/20/15 55.0 23.40 27.10
DPS 151120C00060000 C 11/20/15 60.0 18.40 22.10
DPS 151120C00065000 C 11/20/15 65.0 13.50 17.10
DPS 151120C00070000 C 11/20/15 70.0 9.80 11.40
DPS 151120C00075000 C 11/20/15 75.0 4.80 7.20
DPS 151120C00080000 C 11/20/15 80.0 2.95 3.30
DPS 151120C00085000 C 11/20/15 85.0 1.00 1.25
DPS 151120C00090000 C 11/20/15 90.0 0.15 0.75
DPS 151120C00095000 C 11/20/15 95.0 0.00 0.50
DPS 151120C00100000 C 11/20/15 100.0 0.00 0.50
DPS 151120C00105000 C 11/20/15 105.0 0.00 0.50
DPS 151120C00110000 C 11/20/15 110.0 0.00 0.50
DPS 151120C00115000 C 11/20/15 115.0 0.00 0.50
DPS 151120P00040000 P 11/20/15 40.0 0.00 0.50
DPS 151120P00045000 P 11/20/15 45.0 0.00 0.50
DPS 151120P00050000 P 11/20/15 50.0 0.00 0.50
DPS 151120P00055000 P 11/20/15 55.0 0.00 0.55
DPS 151120P00060000 P 11/20/15 60.0 0.00 0.50
DPS 151120P00065000 P 11/20/15 65.0 0.00 1.00
DPS 151120P00070000 P 11/20/15 70.0 0.15 0.90
DPS 151120P00075000 P 11/20/15 75.0 1.25 1.80
DPS 151120P00080000 P 11/20/15 80.0 3.00 3.60
DPS 151120P00085000 P 11/20/15 85.0 5.80 7.40
DPS 151120P00090000 P 11/20/15 90.0 9.50 12.20
DPS 151120P00095000 P 11/20/15 95.0 13.70 17.20
DPS 151120P00100000 P 11/20/15 100.0 18.50 22.10
DPS 151120P00105000 P 11/20/15 105.0 23.50 27.10
DPS 151120P00110000 P 11/20/15 110.0 28.50 32.10
DPS 151120P00115000 P 11/20/15 115.0 33.50 37.00
DPS 160219C00040000 C 02/19/16 40.0 38.00 42.30
DPS 160219C00045000 C 02/19/16 45.0 33.00 37.30
DPS 160219C00050000 C 02/19/16 50.0 28.00 32.30
DPS 160219C00055000 C 02/19/16 55.0 23.00 27.40
DPS 160219C00060000 C 02/19/16 60.0 18.20 22.40
DPS 160219C00065000 C 02/19/16 65.0 13.20 17.50
DPS 160219C00070000 C 02/19/16 70.0 8.60 12.90
DPS 160219C00075000 C 02/19/16 75.0 6.10 7.80
DPS 160219C00080000 C 02/19/16 80.0 3.90 4.80
DPS 160219C00085000 C 02/19/16 85.0 1.95 2.45
DPS 160219C00090000 C 02/19/16 90.0 0.40 1.65
DPS 160219C00095000 C 02/19/16 95.0 0.05 1.00
DPS 160219C00100000 C 02/19/16 100.0 0.00 1.25
DPS 160219C00105000 C 02/19/16 105.0 0.00 1.15
DPS 160219C00110000 C 02/19/16 110.0 0.00 0.50
DPS 160219P00040000 P 02/19/16 40.0 0.00 0.50
DPS 160219P00045000 P 02/19/16 45.0 0.00 0.50
DPS 160219P00050000 P 02/19/16 50.0 0.00 0.50
DPS 160219P00055000 P 02/19/16 55.0 0.00 0.55
DPS 160219P00060000 P 02/19/16 60.0 0.00 0.65
DPS 160219P00065000 P 02/19/16 65.0 0.10 1.70
DPS 160219P00070000 P 02/19/16 70.0 0.55 2.00
DPS 160219P00075000 P 02/19/16 75.0 2.20 2.95
DPS 160219P00080000 P 02/19/16 80.0 4.30 4.90
DPS 160219P00085000 P 02/19/16 85.0 6.70 8.60
DPS 160219P00090000 P 02/19/16 90.0 10.20 13.20
DPS 160219P00095000 P 02/19/16 95.0 13.90 18.40
DPS 160219P00100000 P 02/19/16 100.0 19.00 22.60
DPS 160219P00105000 P 02/19/16 105.0 23.60 27.80
DPS 160219P00110000 P 02/19/16 110.0 28.50 33.00

OPRA data is delayed 15 minutes.