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 (2015-04-24)Premium Content

Dr Pepper Snapple Group Inc (DPS)
As of May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 150619C00040000 C 06/19/15 40.0 36.00 38.60
DPS 150619C00045000 C 06/19/15 45.0 29.80 33.90
DPS 150619C00050000 C 06/19/15 50.0 24.70 28.90
DPS 150619C00055000 C 06/19/15 55.0 19.70 23.90
DPS 150619C00060000 C 06/19/15 60.0 15.10 18.50
DPS 150619C00065000 C 06/19/15 65.0 11.40 12.90
DPS 150619C00070000 C 06/19/15 70.0 6.40 7.40
DPS 150619C00075000 C 06/19/15 75.0 2.05 2.60
DPS 150619C00080000 C 06/19/15 80.0 0.20 0.30
DPS 150619C00085000 C 06/19/15 85.0 0.00 0.15
DPS 150619C00090000 C 06/19/15 90.0 0.05 0.10
DPS 150619C00095000 C 06/19/15 95.0 0.00 0.50
DPS 150619C00100000 C 06/19/15 100.0 0.00 0.50
DPS 150619C00105000 C 06/19/15 105.0 0.00 0.50
DPS 150619C00110000 C 06/19/15 110.0 0.00 0.50
DPS 150619C00115000 C 06/19/15 115.0 0.00 0.50
DPS 150619P00040000 P 06/19/15 40.0 0.00 0.50
DPS 150619P00045000 P 06/19/15 45.0 0.00 0.50
DPS 150619P00050000 P 06/19/15 50.0 0.00 0.50
DPS 150619P00055000 P 06/19/15 55.0 0.00 0.50
DPS 150619P00060000 P 06/19/15 60.0 0.00 0.50
DPS 150619P00065000 P 06/19/15 65.0 0.00 0.50
DPS 150619P00070000 P 06/19/15 70.0 0.05 0.25
DPS 150619P00075000 P 06/19/15 75.0 0.55 0.65
DPS 150619P00080000 P 06/19/15 80.0 3.40 3.80
DPS 150619P00085000 P 06/19/15 85.0 8.00 9.20
DPS 150619P00090000 P 06/19/15 90.0 11.50 15.10
DPS 150619P00095000 P 06/19/15 95.0 18.00 19.10
DPS 150619P00100000 P 06/19/15 100.0 21.60 25.70
DPS 150619P00105000 P 06/19/15 105.0 26.60 30.70
DPS 150619P00110000 P 06/19/15 110.0 31.60 35.70
DPS 150619P00115000 P 06/19/15 115.0 38.00 39.10
DPS 150717C00040000 C 07/17/15 40.0 36.40 37.50
DPS 150717C00045000 C 07/17/15 45.0 31.40 32.50
DPS 150717C00050000 C 07/17/15 50.0 26.40 27.50
DPS 150717C00055000 C 07/17/15 55.0 21.40 22.50
DPS 150717C00060000 C 07/17/15 60.0 16.40 17.50
DPS 150717C00065000 C 07/17/15 65.0 11.20 12.50
DPS 150717C00070000 C 07/17/15 70.0 6.40 7.50
DPS 150717C00075000 C 07/17/15 75.0 2.55 3.00
DPS 150717C00080000 C 07/17/15 80.0 0.50 0.80
DPS 150717C00085000 C 07/17/15 85.0 0.05 0.50
DPS 150717C00090000 C 07/17/15 90.0 0.00 0.50
DPS 150717C00095000 C 07/17/15 95.0 0.00 0.50
DPS 150717C00100000 C 07/17/15 100.0 0.00 0.50
DPS 150717C00105000 C 07/17/15 105.0 0.00 0.50
DPS 150717C00110000 C 07/17/15 110.0 0.00 0.50
DPS 150717C00115000 C 07/17/15 115.0 0.00 0.50
DPS 150717P00040000 P 07/17/15 40.0 0.00 0.50
DPS 150717P00045000 P 07/17/15 45.0 0.00 0.50
DPS 150717P00050000 P 07/17/15 50.0 0.00 0.50
DPS 150717P00055000 P 07/17/15 55.0 0.00 0.50
DPS 150717P00060000 P 07/17/15 60.0 0.00 0.50
DPS 150717P00065000 P 07/17/15 65.0 0.00 0.50
DPS 150717P00070000 P 07/17/15 70.0 0.20 0.70
DPS 150717P00075000 P 07/17/15 75.0 1.10 1.30
DPS 150717P00080000 P 07/17/15 80.0 3.80 4.30
DPS 150717P00085000 P 07/17/15 85.0 8.30 9.20
DPS 150717P00090000 P 07/17/15 90.0 13.00 14.40
DPS 150717P00095000 P 07/17/15 95.0 18.00 19.40
DPS 150717P00100000 P 07/17/15 100.0 23.00 24.40
DPS 150717P00105000 P 07/17/15 105.0 28.00 29.40
DPS 150717P00110000 P 07/17/15 110.0 33.00 34.40
DPS 150717P00115000 P 07/17/15 115.0 38.00 39.30
DPS 150821C00040000 C 08/21/15 40.0 36.00 38.50
DPS 150821C00045000 C 08/21/15 45.0 31.00 33.60
DPS 150821C00050000 C 08/21/15 50.0 26.00 28.60
DPS 150821C00055000 C 08/21/15 55.0 21.00 24.00
DPS 150821C00060000 C 08/21/15 60.0 16.10 17.60
DPS 150821C00065000 C 08/21/15 65.0 9.90 13.60
DPS 150821C00070000 C 08/21/15 70.0 6.70 7.70
DPS 150821C00075000 C 08/21/15 75.0 3.30 3.80
DPS 150821C00080000 C 08/21/15 80.0 1.25 1.45
DPS 150821C00085000 C 08/21/15 85.0 0.20 0.95
DPS 150821C00090000 C 08/21/15 90.0 0.10 0.15
DPS 150821C00095000 C 08/21/15 95.0 0.00 0.50
DPS 150821C00100000 C 08/21/15 100.0 0.00 0.50
DPS 150821C00105000 C 08/21/15 105.0 0.00 0.50
DPS 150821P00040000 P 08/21/15 40.0 0.00 0.50
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 1.40
DPS 150821P00070000 P 08/21/15 70.0 0.55 1.00
DPS 150821P00075000 P 08/21/15 75.0 1.90 2.25
DPS 150821P00080000 P 08/21/15 80.0 4.60 5.10
DPS 150821P00085000 P 08/21/15 85.0 8.20 10.80
DPS 150821P00090000 P 08/21/15 90.0 13.00 14.50
DPS 150821P00095000 P 08/21/15 95.0 17.50 20.60
DPS 150821P00100000 P 08/21/15 100.0 21.90 24.50
DPS 150821P00105000 P 08/21/15 105.0 26.90 29.50
DPS 151120C00040000 C 11/20/15 40.0 34.90 38.60
DPS 151120C00045000 C 11/20/15 45.0 29.80 34.00
DPS 151120C00050000 C 11/20/15 50.0 24.70 28.90
DPS 151120C00055000 C 11/20/15 55.0 19.70 23.90
DPS 151120C00060000 C 11/20/15 60.0 14.70 18.60
DPS 151120C00065000 C 11/20/15 65.0 10.30 13.80
DPS 151120C00070000 C 11/20/15 70.0 7.10 8.80
DPS 151120C00075000 C 11/20/15 75.0 4.20 4.80
DPS 151120C00080000 C 11/20/15 80.0 2.00 2.45
DPS 151120C00085000 C 11/20/15 85.0 0.85 1.25
DPS 151120C00090000 C 11/20/15 90.0 0.05 1.15
DPS 151120C00095000 C 11/20/15 95.0 0.00 1.00
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 1.75
DPS 151120P00060000 P 11/20/15 60.0 0.00 1.90
DPS 151120P00065000 P 11/20/15 65.0 0.60 1.10
DPS 151120P00070000 P 11/20/15 70.0 1.45 1.95
DPS 151120P00075000 P 11/20/15 75.0 3.10 3.60
DPS 151120P00080000 P 11/20/15 80.0 5.80 6.50
DPS 151120P00085000 P 11/20/15 85.0 9.00 10.70
DPS 151120P00090000 P 11/20/15 90.0 13.50 15.20
DPS 151120P00095000 P 11/20/15 95.0 17.50 21.40
DPS 151120P00100000 P 11/20/15 100.0 22.10 26.30
DPS 151120P00105000 P 11/20/15 105.0 26.90 31.20
DPS 151120P00110000 P 11/20/15 110.0 32.00 36.20
DPS 151120P00115000 P 11/20/15 115.0 38.00 41.00

OPRA data is delayed 15 minutes.