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 (2016-04-22)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160520C00040000 C 05/20/16 40.0 48.70 52.20
DPS 160520C00045000 C 05/20/16 45.0 43.70 47.20
DPS 160520C00050000 C 05/20/16 50.0 38.70 42.20
DPS 160520C00055000 C 05/20/16 55.0 33.80 37.20
DPS 160520C00060000 C 05/20/16 60.0 28.80 32.20
DPS 160520C00065000 C 05/20/16 65.0 23.90 27.20
DPS 160520C00070000 C 05/20/16 70.0 19.00 22.20
DPS 160520C00075000 C 05/20/16 75.0 14.50 17.00
DPS 160520C00080000 C 05/20/16 80.0 10.00 11.90
DPS 160520C00085000 C 05/20/16 85.0 5.20 6.20
DPS 160520C00090000 C 05/20/16 90.0 1.90 2.05
DPS 160520C00095000 C 05/20/16 95.0 0.10 0.25
DPS 160520C00100000 C 05/20/16 100.0 0.00 0.15
DPS 160520C00105000 C 05/20/16 105.0 0.00 0.15
DPS 160520C00110000 C 05/20/16 110.0 0.00 0.15
DPS 160520C00115000 C 05/20/16 115.0 0.00 0.15
DPS 160520P00040000 P 05/20/16 40.0 0.00 0.15
DPS 160520P00045000 P 05/20/16 45.0 0.00 0.15
DPS 160520P00050000 P 05/20/16 50.0 0.00 0.15
DPS 160520P00055000 P 05/20/16 55.0 0.00 0.15
DPS 160520P00060000 P 05/20/16 60.0 0.00 0.15
DPS 160520P00065000 P 05/20/16 65.0 0.00 0.15
DPS 160520P00070000 P 05/20/16 70.0 0.00 0.15
DPS 160520P00075000 P 05/20/16 75.0 0.00 0.15
DPS 160520P00080000 P 05/20/16 80.0 0.05 0.15
DPS 160520P00085000 P 05/20/16 85.0 0.15 0.30
DPS 160520P00090000 P 05/20/16 90.0 1.00 1.10
DPS 160520P00095000 P 05/20/16 95.0 3.70 5.90
DPS 160520P00100000 P 05/20/16 100.0 8.00 10.50
DPS 160520P00105000 P 05/20/16 105.0 12.70 16.00
DPS 160520P00110000 P 05/20/16 110.0 17.70 21.00
DPS 160520P00115000 P 05/20/16 115.0 23.60 25.50
DPS 160617C00045000 C 06/17/16 45.0 43.80 47.20
DPS 160617C00050000 C 06/17/16 50.0 38.80 42.20
DPS 160617C00055000 C 06/17/16 55.0 33.80 37.20
DPS 160617C00060000 C 06/17/16 60.0 28.90 32.20
DPS 160617C00065000 C 06/17/16 65.0 25.00 26.50
DPS 160617C00070000 C 06/17/16 70.0 20.00 22.10
DPS 160617C00075000 C 06/17/16 75.0 13.90 17.20
DPS 160617C00080000 C 06/17/16 80.0 10.00 11.60
DPS 160617C00085000 C 06/17/16 85.0 5.60 6.90
DPS 160617C00090000 C 06/17/16 90.0 2.50 2.70
DPS 160617C00095000 C 06/17/16 95.0 0.55 0.70
DPS 160617C00100000 C 06/17/16 100.0 0.00 0.25
DPS 160617C00105000 C 06/17/16 105.0 0.00 0.15
DPS 160617C00110000 C 06/17/16 110.0 0.00 0.15
DPS 160617C00115000 C 06/17/16 115.0 0.00 0.15
DPS 160617C00120000 C 06/17/16 120.0 0.00 0.15
DPS 160617C00125000 C 06/17/16 125.0 0.00 0.15
DPS 160617C00130000 C 06/17/16 130.0 0.00 0.15
DPS 160617P00045000 P 06/17/16 45.0 0.00 0.15
DPS 160617P00050000 P 06/17/16 50.0 0.00 0.15
DPS 160617P00055000 P 06/17/16 55.0 0.00 0.15
DPS 160617P00060000 P 06/17/16 60.0 0.00 0.20
DPS 160617P00065000 P 06/17/16 65.0 0.00 0.20
DPS 160617P00070000 P 06/17/16 70.0 0.00 0.25
DPS 160617P00075000 P 06/17/16 75.0 0.05 0.25
DPS 160617P00080000 P 06/17/16 80.0 0.15 0.50
DPS 160617P00085000 P 06/17/16 85.0 0.60 0.80
DPS 160617P00090000 P 06/17/16 90.0 1.90 2.10
DPS 160617P00095000 P 06/17/16 95.0 4.80 6.00
DPS 160617P00100000 P 06/17/16 100.0 8.90 10.70
DPS 160617P00105000 P 06/17/16 105.0 13.40 15.90
DPS 160617P00110000 P 06/17/16 110.0 18.30 21.60
DPS 160617P00115000 P 06/17/16 115.0 23.30 26.60
DPS 160617P00120000 P 06/17/16 120.0 28.30 31.60
DPS 160617P00125000 P 06/17/16 125.0 33.20 36.60
DPS 160617P00130000 P 06/17/16 130.0 38.70 41.60
DPS 160819C00050000 C 08/19/16 50.0 38.80 42.20
DPS 160819C00055000 C 08/19/16 55.0 33.90 37.20
DPS 160819C00060000 C 08/19/16 60.0 28.80 32.20
DPS 160819C00065000 C 08/19/16 65.0 23.80 27.30
DPS 160819C00070000 C 08/19/16 70.0 19.10 22.30
DPS 160819C00075000 C 08/19/16 75.0 14.20 17.50
DPS 160819C00080000 C 08/19/16 80.0 9.40 13.00
DPS 160819C00085000 C 08/19/16 85.0 7.00 7.40
DPS 160819C00090000 C 08/19/16 90.0 3.70 4.10
DPS 160819C00095000 C 08/19/16 95.0 1.65 1.85
DPS 160819C00100000 C 08/19/16 100.0 0.60 0.80
DPS 160819C00105000 C 08/19/16 105.0 0.05 1.95
DPS 160819C00110000 C 08/19/16 110.0 0.00 0.50
DPS 160819C00115000 C 08/19/16 115.0 0.00 0.50
DPS 160819C00120000 C 08/19/16 120.0 0.00 0.45
DPS 160819C00125000 C 08/19/16 125.0 0.00 0.45
DPS 160819C00130000 C 08/19/16 130.0 0.00 0.45
DPS 160819C00135000 C 08/19/16 135.0 0.00 0.45
DPS 160819P00050000 P 08/19/16 50.0 0.00 0.50
DPS 160819P00055000 P 08/19/16 55.0 0.00 0.50
DPS 160819P00060000 P 08/19/16 60.0 0.00 1.20
DPS 160819P00065000 P 08/19/16 65.0 0.00 1.35
DPS 160819P00070000 P 08/19/16 70.0 0.00 0.50
DPS 160819P00075000 P 08/19/16 75.0 0.40 0.65
DPS 160819P00080000 P 08/19/16 80.0 0.60 1.15
DPS 160819P00085000 P 08/19/16 85.0 1.70 1.90
DPS 160819P00090000 P 08/19/16 90.0 3.40 3.70
DPS 160819P00095000 P 08/19/16 95.0 6.10 6.50
DPS 160819P00100000 P 08/19/16 100.0 8.80 12.20
DPS 160819P00105000 P 08/19/16 105.0 13.40 16.80
DPS 160819P00110000 P 08/19/16 110.0 18.20 21.70
DPS 160819P00115000 P 08/19/16 115.0 23.20 26.60
DPS 160819P00120000 P 08/19/16 120.0 28.10 31.70
DPS 160819P00125000 P 08/19/16 125.0 33.10 36.70
DPS 160819P00130000 P 08/19/16 130.0 38.10 41.70
DPS 160819P00135000 P 08/19/16 135.0 43.10 46.60
DPS 161118C00050000 C 11/18/16 50.0 38.50 42.40
DPS 161118C00055000 C 11/18/16 55.0 33.50 37.20
DPS 161118C00060000 C 11/18/16 60.0 28.50 31.70
DPS 161118C00065000 C 11/18/16 65.0 23.70 26.70
DPS 161118C00070000 C 11/18/16 70.0 18.90 22.50
DPS 161118C00075000 C 11/18/16 75.0 14.40 18.20
DPS 161118C00080000 C 11/18/16 80.0 9.80 13.70
DPS 161118C00085000 C 11/18/16 85.0 7.80 8.70
DPS 161118C00090000 C 11/18/16 90.0 4.80 5.30
DPS 161118C00095000 C 11/18/16 95.0 2.60 3.10
DPS 161118C00100000 C 11/18/16 100.0 1.30 1.60
DPS 161118C00105000 C 11/18/16 105.0 0.00 1.00
DPS 161118C00110000 C 11/18/16 110.0 0.00 0.60
DPS 161118C00115000 C 11/18/16 115.0 0.00 0.40
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.35
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.30
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.25
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.25
DPS 161118P00050000 P 11/18/16 50.0 0.00 0.45
DPS 161118P00055000 P 11/18/16 55.0 0.00 0.50
DPS 161118P00060000 P 11/18/16 60.0 0.00 0.60
DPS 161118P00065000 P 11/18/16 65.0 0.05 0.80
DPS 161118P00070000 P 11/18/16 70.0 0.25 2.30
DPS 161118P00075000 P 11/18/16 75.0 0.60 1.35
DPS 161118P00080000 P 11/18/16 80.0 1.70 2.25
DPS 161118P00085000 P 11/18/16 85.0 2.85 3.50
DPS 161118P00090000 P 11/18/16 90.0 4.80 5.40
DPS 161118P00095000 P 11/18/16 95.0 7.40 8.50
DPS 161118P00100000 P 11/18/16 100.0 9.50 12.30
DPS 161118P00105000 P 11/18/16 105.0 13.90 16.70
DPS 161118P00110000 P 11/18/16 110.0 18.70 21.80
DPS 161118P00115000 P 11/18/16 115.0 23.40 26.40
DPS 161118P00120000 P 11/18/16 120.0 28.50 31.60
DPS 161118P00125000 P 11/18/16 125.0 33.30 36.30
DPS 161118P00130000 P 11/18/16 130.0 38.30 42.20
DPS 161118P00135000 P 11/18/16 135.0 43.30 47.20

OPRA data is delayed 15 minutes.