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 (2017-04-21)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 170519C00045000 C 05/19/17 45.0 45.70 47.60
DPS 170519C00050000 C 05/19/17 50.0 39.30 44.00
DPS 170519C00055000 C 05/19/17 55.0 34.40 39.00
DPS 170519C00060000 C 05/19/17 60.0 29.60 34.00
DPS 170519C00065000 C 05/19/17 65.0 24.60 29.00
DPS 170519C00070000 C 05/19/17 70.0 20.70 23.80
DPS 170519C00075000 C 05/19/17 75.0 15.00 19.00
DPS 170519C00080000 C 05/19/17 80.0 11.10 13.30
DPS 170519C00082500 C 05/19/17 82.5 7.60 10.90
DPS 170519C00085000 C 05/19/17 85.0 6.20 7.20
DPS 170519C00087500 C 05/19/17 87.5 3.90 4.80
DPS 170519C00090000 C 05/19/17 90.0 2.20 2.45
DPS 170519C00092500 C 05/19/17 92.5 0.80 1.00
DPS 170519C00095000 C 05/19/17 95.0 0.20 0.40
DPS 170519C00097500 C 05/19/17 97.5 0.05 0.10
DPS 170519C00100000 C 05/19/17 100.0 0.00 0.25
DPS 170519C00105000 C 05/19/17 105.0 0.00 0.10
DPS 170519C00110000 C 05/19/17 110.0 0.00 0.25
DPS 170519C00115000 C 05/19/17 115.0 0.00 0.30
DPS 170519C00120000 C 05/19/17 120.0 0.00 2.45
DPS 170519C00125000 C 05/19/17 125.0 0.00 2.40
DPS 170519C00130000 C 05/19/17 130.0 0.00 0.35
DPS 170519C00135000 C 05/19/17 135.0 0.00 0.10
DPS 170519P00045000 P 05/19/17 45.0 0.00 0.20
DPS 170519P00050000 P 05/19/17 50.0 0.00 0.40
DPS 170519P00055000 P 05/19/17 55.0 0.00 0.50
DPS 170519P00060000 P 05/19/17 60.0 0.00 0.35
DPS 170519P00065000 P 05/19/17 65.0 0.00 0.65
DPS 170519P00070000 P 05/19/17 70.0 0.00 0.15
DPS 170519P00075000 P 05/19/17 75.0 0.00 0.15
DPS 170519P00080000 P 05/19/17 80.0 0.00 0.10
DPS 170519P00082500 P 05/19/17 82.5 0.00 0.15
DPS 170519P00085000 P 05/19/17 85.0 0.00 0.20
DPS 170519P00087500 P 05/19/17 87.5 0.15 0.35
DPS 170519P00090000 P 05/19/17 90.0 0.55 0.80
DPS 170519P00092500 P 05/19/17 92.5 1.60 1.80
DPS 170519P00095000 P 05/19/17 95.0 3.30 3.70
DPS 170519P00097500 P 05/19/17 97.5 5.30 6.60
DPS 170519P00100000 P 05/19/17 100.0 7.80 9.20
DPS 170519P00105000 P 05/19/17 105.0 11.80 15.60
DPS 170519P00110000 P 05/19/17 110.0 16.90 20.80
DPS 170519P00115000 P 05/19/17 115.0 21.70 25.90
DPS 170519P00120000 P 05/19/17 120.0 26.80 30.90
DPS 170519P00125000 P 05/19/17 125.0 31.70 35.80
DPS 170519P00130000 P 05/19/17 130.0 36.60 40.90
DPS 170519P00135000 P 05/19/17 135.0 42.70 44.20
DPS 170616C00070000 C 06/16/17 70.0 20.90 22.40
DPS 170616C00075000 C 06/16/17 75.0 14.80 18.60
DPS 170616C00080000 C 06/16/17 80.0 10.60 12.60
DPS 170616C00085000 C 06/16/17 85.0 5.10 8.00
DPS 170616C00090000 C 06/16/17 90.0 2.75 3.00
DPS 170616C00092500 C 06/16/17 92.5 1.35 1.55
DPS 170616C00095000 C 06/16/17 95.0 0.50 0.65
DPS 170616C00097500 C 06/16/17 97.5 0.20 0.40
DPS 170616C00100000 C 06/16/17 100.0 0.05 0.25
DPS 170616C00105000 C 06/16/17 105.0 0.00 0.20
DPS 170616C00110000 C 06/16/17 110.0 0.00 0.30
DPS 170616C00115000 C 06/16/17 115.0 0.00 0.20
DPS 170616C00120000 C 06/16/17 120.0 0.00 0.30
DPS 170616C00125000 C 06/16/17 125.0 0.00 0.35
DPS 170616C00130000 C 06/16/17 130.0 0.00 0.75
DPS 170616C00135000 C 06/16/17 135.0 0.00 0.20
DPS 170616P00070000 P 06/16/17 70.0 0.00 0.40
DPS 170616P00075000 P 06/16/17 75.0 0.00 0.40
DPS 170616P00080000 P 06/16/17 80.0 0.10 0.35
DPS 170616P00085000 P 06/16/17 85.0 0.25 0.55
DPS 170616P00090000 P 06/16/17 90.0 1.40 1.55
DPS 170616P00092500 P 06/16/17 92.5 2.40 2.75
DPS 170616P00095000 P 06/16/17 95.0 4.20 4.60
DPS 170616P00097500 P 06/16/17 97.5 6.10 7.30
DPS 170616P00100000 P 06/16/17 100.0 8.10 9.90
DPS 170616P00105000 P 06/16/17 105.0 12.80 16.00
DPS 170616P00110000 P 06/16/17 110.0 17.00 21.10
DPS 170616P00115000 P 06/16/17 115.0 21.90 26.10
DPS 170616P00120000 P 06/16/17 120.0 26.80 31.20
DPS 170616P00125000 P 06/16/17 125.0 31.90 36.00
DPS 170616P00130000 P 06/16/17 130.0 36.80 41.10
DPS 170616P00135000 P 06/16/17 135.0 42.90 45.10
DPS 170818C00045000 C 08/18/17 45.0 45.00 48.20
DPS 170818C00050000 C 08/18/17 50.0 39.50 44.00
DPS 170818C00055000 C 08/18/17 55.0 34.50 39.00
DPS 170818C00060000 C 08/18/17 60.0 29.60 34.00
DPS 170818C00065000 C 08/18/17 65.0 24.60 29.00
DPS 170818C00070000 C 08/18/17 70.0 19.60 24.10
DPS 170818C00075000 C 08/18/17 75.0 16.20 17.40
DPS 170818C00080000 C 08/18/17 80.0 11.00 13.10
DPS 170818C00082500 C 08/18/17 82.5 8.90 10.10
DPS 170818C00085000 C 08/18/17 85.0 7.20 7.90
DPS 170818C00087500 C 08/18/17 87.5 5.40 5.90
DPS 170818C00090000 C 08/18/17 90.0 3.80 4.10
DPS 170818C00092500 C 08/18/17 92.5 2.30 2.80
DPS 170818C00095000 C 08/18/17 95.0 1.50 1.80
DPS 170818C00097500 C 08/18/17 97.5 0.85 1.15
DPS 170818C00100000 C 08/18/17 100.0 0.45 0.70
DPS 170818C00105000 C 08/18/17 105.0 0.10 0.25
DPS 170818C00110000 C 08/18/17 110.0 0.00 0.15
DPS 170818C00115000 C 08/18/17 115.0 0.00 0.10
DPS 170818C00120000 C 08/18/17 120.0 0.00 0.35
DPS 170818C00125000 C 08/18/17 125.0 0.00 2.00
DPS 170818C00130000 C 08/18/17 130.0 0.00 2.10
DPS 170818C00135000 C 08/18/17 135.0 0.00 0.20
DPS 170818P00045000 P 08/18/17 45.0 0.00 0.35
DPS 170818P00050000 P 08/18/17 50.0 0.00 0.20
DPS 170818P00055000 P 08/18/17 55.0 0.00 3.10
DPS 170818P00060000 P 08/18/17 60.0 0.00 0.45
DPS 170818P00065000 P 08/18/17 65.0 0.00 0.20
DPS 170818P00070000 P 08/18/17 70.0 0.05 0.25
DPS 170818P00075000 P 08/18/17 75.0 0.20 0.35
DPS 170818P00080000 P 08/18/17 80.0 0.40 0.65
DPS 170818P00082500 P 08/18/17 82.5 0.60 0.90
DPS 170818P00085000 P 08/18/17 85.0 1.00 1.25
DPS 170818P00087500 P 08/18/17 87.5 1.55 1.85
DPS 170818P00090000 P 08/18/17 90.0 2.35 2.70
DPS 170818P00092500 P 08/18/17 92.5 3.50 3.90
DPS 170818P00095000 P 08/18/17 95.0 5.00 5.60
DPS 170818P00097500 P 08/18/17 97.5 6.80 7.30
DPS 170818P00100000 P 08/18/17 100.0 8.70 11.20
DPS 170818P00105000 P 08/18/17 105.0 12.30 16.30
DPS 170818P00110000 P 08/18/17 110.0 16.90 21.20
DPS 170818P00115000 P 08/18/17 115.0 22.00 26.20
DPS 170818P00120000 P 08/18/17 120.0 26.50 31.10
DPS 170818P00125000 P 08/18/17 125.0 31.50 36.00
DPS 170818P00130000 P 08/18/17 130.0 36.60 41.20
DPS 170818P00135000 P 08/18/17 135.0 42.80 45.00
DPS 171117C00065000 C 11/17/17 65.0 26.00 27.60
DPS 171117C00070000 C 11/17/17 70.0 19.70 24.20
DPS 171117C00075000 C 11/17/17 75.0 15.00 18.90
DPS 171117C00080000 C 11/17/17 80.0 11.60 12.90
DPS 171117C00085000 C 11/17/17 85.0 8.10 8.80
DPS 171117C00087500 C 11/17/17 87.5 6.30 6.90
DPS 171117C00090000 C 11/17/17 90.0 4.70 5.20
DPS 171117C00092500 C 11/17/17 92.5 3.40 3.90
DPS 171117C00095000 C 11/17/17 95.0 2.35 2.85
DPS 171117C00097500 C 11/17/17 97.5 1.65 2.00
DPS 171117C00100000 C 11/17/17 100.0 1.10 1.55
DPS 171117C00105000 C 11/17/17 105.0 0.45 0.75
DPS 171117C00110000 C 11/17/17 110.0 0.15 0.45
DPS 171117C00115000 C 11/17/17 115.0 0.05 0.30
DPS 171117C00120000 C 11/17/17 120.0 0.00 0.15
DPS 171117C00125000 C 11/17/17 125.0 0.00 0.20
DPS 171117C00130000 C 11/17/17 130.0 0.00 0.15
DPS 171117P00065000 P 11/17/17 65.0 0.15 0.35
DPS 171117P00070000 P 11/17/17 70.0 0.25 0.50
DPS 171117P00075000 P 11/17/17 75.0 0.50 0.75
DPS 171117P00080000 P 11/17/17 80.0 0.95 1.25
DPS 171117P00085000 P 11/17/17 85.0 1.85 2.30
DPS 171117P00087500 P 11/17/17 87.5 2.60 3.00
DPS 171117P00090000 P 11/17/17 90.0 3.60 4.00
DPS 171117P00092500 P 11/17/17 92.5 4.90 5.30
DPS 171117P00095000 P 11/17/17 95.0 6.30 6.80
DPS 171117P00097500 P 11/17/17 97.5 7.80 8.50
DPS 171117P00100000 P 11/17/17 100.0 9.60 10.40
DPS 171117P00105000 P 11/17/17 105.0 13.90 15.50
DPS 171117P00110000 P 11/17/17 110.0 18.10 20.90
DPS 171117P00115000 P 11/17/17 115.0 21.90 26.20
DPS 171117P00120000 P 11/17/17 120.0 27.00 31.30
DPS 171117P00125000 P 11/17/17 125.0 32.00 36.30
DPS 171117P00130000 P 11/17/17 130.0 38.10 40.50

OPRA data is delayed 15 minutes.