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 (2017-01-20)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 170421C00050000 C 04/21/17 50.0 46.10 47.20
DPS 170421C00055000 C 04/21/17 55.0 41.10 42.20
DPS 170421C00060000 C 04/21/17 60.0 36.10 37.20
DPS 170421C00065000 C 04/21/17 65.0 31.10 32.20
DPS 170421C00070000 C 04/21/17 70.0 26.10 27.30
DPS 170421C00075000 C 04/21/17 75.0 21.20 22.30
DPS 170421C00080000 C 04/21/17 80.0 16.20 17.30
DPS 170421C00085000 C 04/21/17 85.0 11.20 12.30
DPS 170421C00087500 C 04/21/17 87.5 7.30 11.70
DPS 170421C00090000 C 04/21/17 90.0 6.30 7.40
DPS 170421C00092500 C 04/21/17 92.5 3.00 6.40
DPS 170421C00095000 C 04/21/17 95.0 2.70 3.30
DPS 170421C00097500 C 04/21/17 97.5 1.20 1.65
DPS 170421C00100000 C 04/21/17 100.0 0.35 0.60
DPS 170421C00105000 C 04/21/17 105.0 0.00 0.20
DPS 170421C00110000 C 04/21/17 110.0 0.00 0.30
DPS 170421C00115000 C 04/21/17 115.0 0.00 0.30
DPS 170421C00120000 C 04/21/17 120.0 0.00 0.30
DPS 170421C00125000 C 04/21/17 125.0 0.00 0.30
DPS 170421C00130000 C 04/21/17 130.0 0.00 0.30
DPS 170421C00135000 C 04/21/17 135.0 0.00 2.05
DPS 170421C00140000 C 04/21/17 140.0 0.00 0.30
DPS 170421P00050000 P 04/21/17 50.0 0.00 0.30
DPS 170421P00055000 P 04/21/17 55.0 0.00 0.30
DPS 170421P00060000 P 04/21/17 60.0 0.00 2.15
DPS 170421P00065000 P 04/21/17 65.0 0.00 2.15
DPS 170421P00070000 P 04/21/17 70.0 0.00 2.10
DPS 170421P00075000 P 04/21/17 75.0 0.00 0.30
DPS 170421P00080000 P 04/21/17 80.0 0.00 0.30
DPS 170421P00085000 P 04/21/17 85.0 0.00 0.25
DPS 170421P00087500 P 04/21/17 87.5 0.00 0.35
DPS 170421P00090000 P 04/21/17 90.0 0.05 0.45
DPS 170421P00092500 P 04/21/17 92.5 0.25 0.65
DPS 170421P00095000 P 04/21/17 95.0 0.70 1.00
DPS 170421P00097500 P 04/21/17 97.5 1.65 2.10
DPS 170421P00100000 P 04/21/17 100.0 3.10 4.20
DPS 170421P00105000 P 04/21/17 105.0 7.80 8.90
DPS 170421P00110000 P 04/21/17 110.0 12.80 13.90
DPS 170421P00115000 P 04/21/17 115.0 17.80 18.90
DPS 170421P00120000 P 04/21/17 120.0 22.80 23.90
DPS 170421P00125000 P 04/21/17 125.0 27.80 28.90
DPS 170421P00130000 P 04/21/17 130.0 32.80 33.90
DPS 170421P00135000 P 04/21/17 135.0 37.80 38.90
DPS 170421P00140000 P 04/21/17 140.0 42.80 43.90
DPS 170519C00045000 C 05/19/17 45.0 51.10 52.30
DPS 170519C00050000 C 05/19/17 50.0 46.20 47.30
DPS 170519C00055000 C 05/19/17 55.0 40.00 44.10
DPS 170519C00060000 C 05/19/17 60.0 36.20 37.30
DPS 170519C00065000 C 05/19/17 65.0 31.20 32.40
DPS 170519C00070000 C 05/19/17 70.0 26.30 27.40
DPS 170519C00075000 C 05/19/17 75.0 21.30 22.40
DPS 170519C00080000 C 05/19/17 80.0 16.30 17.50
DPS 170519C00082500 C 05/19/17 82.5 12.70 16.80
DPS 170519C00085000 C 05/19/17 85.0 11.60 12.60
DPS 170519C00087500 C 05/19/17 87.5 9.30 10.20
DPS 170519C00090000 C 05/19/17 90.0 7.20 7.90
DPS 170519C00092500 C 05/19/17 92.5 5.40 5.80
DPS 170519C00095000 C 05/19/17 95.0 3.70 3.90
DPS 170519C00097500 C 05/19/17 97.5 2.20 2.40
DPS 170519C00100000 C 05/19/17 100.0 1.20 1.30
DPS 170519C00105000 C 05/19/17 105.0 0.10 0.35
DPS 170519C00110000 C 05/19/17 110.0 0.00 0.25
DPS 170519C00115000 C 05/19/17 115.0 0.00 0.20
DPS 170519C00120000 C 05/19/17 120.0 0.00 0.30
DPS 170519C00125000 C 05/19/17 125.0 0.00 0.30
DPS 170519C00130000 C 05/19/17 130.0 0.00 0.30
DPS 170519C00135000 C 05/19/17 135.0 0.00 0.25
DPS 170519P00045000 P 05/19/17 45.0 0.00 0.25
DPS 170519P00050000 P 05/19/17 50.0 0.00 0.30
DPS 170519P00055000 P 05/19/17 55.0 0.00 0.30
DPS 170519P00060000 P 05/19/17 60.0 0.00 0.30
DPS 170519P00065000 P 05/19/17 65.0 0.00 0.25
DPS 170519P00070000 P 05/19/17 70.0 0.00 0.25
DPS 170519P00075000 P 05/19/17 75.0 0.00 0.25
DPS 170519P00080000 P 05/19/17 80.0 0.00 0.30
DPS 170519P00082500 P 05/19/17 82.5 0.05 0.35
DPS 170519P00085000 P 05/19/17 85.0 0.15 0.40
DPS 170519P00087500 P 05/19/17 87.5 0.20 0.50
DPS 170519P00090000 P 05/19/17 90.0 0.50 0.80
DPS 170519P00092500 P 05/19/17 92.5 0.90 1.10
DPS 170519P00095000 P 05/19/17 95.0 1.55 1.80
DPS 170519P00097500 P 05/19/17 97.5 2.55 2.90
DPS 170519P00100000 P 05/19/17 100.0 4.00 4.60
DPS 170519P00105000 P 05/19/17 105.0 7.90 9.10
DPS 170519P00110000 P 05/19/17 110.0 12.80 13.90
DPS 170519P00115000 P 05/19/17 115.0 17.80 18.90
DPS 170519P00120000 P 05/19/17 120.0 22.80 23.90
DPS 170519P00125000 P 05/19/17 125.0 27.80 28.90
DPS 170519P00130000 P 05/19/17 130.0 32.80 33.90
DPS 170519P00135000 P 05/19/17 135.0 37.80 38.90
DPS 170818C00045000 C 08/18/17 45.0 51.20 52.30
DPS 170818C00050000 C 08/18/17 50.0 46.20 47.30
DPS 170818C00055000 C 08/18/17 55.0 41.20 42.40
DPS 170818C00060000 C 08/18/17 60.0 36.30 37.40
DPS 170818C00065000 C 08/18/17 65.0 31.30 32.40
DPS 170818C00070000 C 08/18/17 70.0 25.10 29.30
DPS 170818C00075000 C 08/18/17 75.0 21.40 22.90
DPS 170818C00080000 C 08/18/17 80.0 16.60 17.70
DPS 170818C00082500 C 08/18/17 82.5 14.30 15.40
DPS 170818C00085000 C 08/18/17 85.0 12.10 13.50
DPS 170818C00087500 C 08/18/17 87.5 10.00 10.90
DPS 170818C00090000 C 08/18/17 90.0 8.30 8.90
DPS 170818C00092500 C 08/18/17 92.5 6.60 7.00
DPS 170818C00095000 C 08/18/17 95.0 4.90 5.40
DPS 170818C00097500 C 08/18/17 97.5 3.50 4.00
DPS 170818C00100000 C 08/18/17 100.0 2.35 2.85
DPS 170818C00105000 C 08/18/17 105.0 1.00 1.35
DPS 170818C00110000 C 08/18/17 110.0 0.25 0.75
DPS 170818C00115000 C 08/18/17 115.0 0.00 0.45
DPS 170818C00120000 C 08/18/17 120.0 0.00 0.35
DPS 170818C00125000 C 08/18/17 125.0 0.00 0.30
DPS 170818C00130000 C 08/18/17 130.0 0.00 0.30
DPS 170818C00135000 C 08/18/17 135.0 0.00 0.25
DPS 170818P00045000 P 08/18/17 45.0 0.00 0.30
DPS 170818P00050000 P 08/18/17 50.0 0.00 0.35
DPS 170818P00055000 P 08/18/17 55.0 0.00 0.35
DPS 170818P00060000 P 08/18/17 60.0 0.00 0.40
DPS 170818P00065000 P 08/18/17 65.0 0.00 0.40
DPS 170818P00070000 P 08/18/17 70.0 0.00 0.45
DPS 170818P00075000 P 08/18/17 75.0 0.15 0.55
DPS 170818P00080000 P 08/18/17 80.0 0.30 0.85
DPS 170818P00082500 P 08/18/17 82.5 0.45 1.05
DPS 170818P00085000 P 08/18/17 85.0 0.85 1.15
DPS 170818P00087500 P 08/18/17 87.5 1.20 1.50
DPS 170818P00090000 P 08/18/17 90.0 1.65 1.95
DPS 170818P00092500 P 08/18/17 92.5 2.30 2.70
DPS 170818P00095000 P 08/18/17 95.0 3.10 3.60
DPS 170818P00097500 P 08/18/17 97.5 4.30 4.80
DPS 170818P00100000 P 08/18/17 100.0 5.70 6.20
DPS 170818P00105000 P 08/18/17 105.0 9.00 9.60
DPS 170818P00110000 P 08/18/17 110.0 13.50 14.60
DPS 170818P00115000 P 08/18/17 115.0 18.30 19.40
DPS 170818P00120000 P 08/18/17 120.0 23.20 24.30
DPS 170818P00125000 P 08/18/17 125.0 28.10 29.20
DPS 170818P00130000 P 08/18/17 130.0 33.10 34.20
DPS 170818P00135000 P 08/18/17 135.0 38.10 39.20
DPS 171117C00065000 C 11/17/17 65.0 31.30 32.40
DPS 171117C00070000 C 11/17/17 70.0 26.40 27.50
DPS 171117C00075000 C 11/17/17 75.0 21.60 22.70
DPS 171117C00080000 C 11/17/17 80.0 15.70 19.40
DPS 171117C00085000 C 11/17/17 85.0 12.40 13.90
DPS 171117C00087500 C 11/17/17 87.5 10.40 11.90
DPS 171117C00090000 C 11/17/17 90.0 9.10 9.90
DPS 171117C00092500 C 11/17/17 92.5 7.40 8.00
DPS 171117C00095000 C 11/17/17 95.0 5.90 6.50
DPS 171117C00097500 C 11/17/17 97.5 4.60 5.20
DPS 171117C00100000 C 11/17/17 100.0 3.40 4.00
DPS 171117C00105000 C 11/17/17 105.0 1.70 2.25
DPS 171117C00110000 C 11/17/17 110.0 0.65 1.50
DPS 171117C00115000 C 11/17/17 115.0 0.25 0.90
DPS 171117C00120000 C 11/17/17 120.0 0.05 0.60
DPS 171117C00125000 C 11/17/17 125.0 0.00 0.50
DPS 171117C00130000 C 11/17/17 130.0 0.00 0.40
DPS 171117P00065000 P 11/17/17 65.0 0.10 0.60
DPS 171117P00070000 P 11/17/17 70.0 0.20 0.75
DPS 171117P00075000 P 11/17/17 75.0 0.35 1.00
DPS 171117P00080000 P 11/17/17 80.0 0.75 1.40
DPS 171117P00085000 P 11/17/17 85.0 1.60 2.15
DPS 171117P00087500 P 11/17/17 87.5 2.10 2.35
DPS 171117P00090000 P 11/17/17 90.0 2.65 3.10
DPS 171117P00092500 P 11/17/17 92.5 3.40 4.10
DPS 171117P00095000 P 11/17/17 95.0 4.30 5.10
DPS 171117P00097500 P 11/17/17 97.5 5.60 6.30
DPS 171117P00100000 P 11/17/17 100.0 6.90 7.60
DPS 171117P00105000 P 11/17/17 105.0 10.00 12.60
DPS 171117P00110000 P 11/17/17 110.0 14.10 15.60
DPS 171117P00115000 P 11/17/17 115.0 18.60 20.10
DPS 171117P00120000 P 11/17/17 120.0 23.30 24.80
DPS 171117P00125000 P 11/17/17 125.0 26.60 30.60
DPS 171117P00130000 P 11/17/17 130.0 33.20 34.50

OPRA data is delayed 15 minutes.