Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dr Pepper Snapple Group Inc (DPS)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 180316C00065000 C Mar 16, 2018 65.0 48.10 52.70
DPS 180316C00070000 C Mar 16, 2018 70.0 43.10 47.70
DPS 180316C00075000 C Mar 16, 2018 75.0 38.10 42.80
DPS 180316C00080000 C Mar 16, 2018 80.0 33.10 37.80
DPS 180316C00085000 C Mar 16, 2018 85.0 28.10 32.80
DPS 180316C00087500 C Mar 16, 2018 87.5 25.60 30.30
DPS 180316C00090000 C Mar 16, 2018 90.0 23.10 27.80
DPS 180316C00092500 C Mar 16, 2018 92.5 20.60 25.30
DPS 180316C00095000 C Mar 16, 2018 95.0 18.10 22.80
DPS 180316C00097500 C Mar 16, 2018 97.5 15.80 20.40
DPS 180316C00100000 C Mar 16, 2018 100.0 13.10 17.80
DPS 180316C00105000 C Mar 16, 2018 105.0 8.30 12.80
DPS 180316C00110000 C Mar 16, 2018 110.0 4.10 8.00
DPS 180316C00115000 C Mar 16, 2018 115.0 1.50 1.90
DPS 180316C00120000 C Mar 16, 2018 120.0 0.15 0.35
DPS 180316C00125000 C Mar 16, 2018 125.0 0.00 0.15
DPS 180316C00130000 C Mar 16, 2018 130.0 0.00 0.15
DPS 180316C00135000 C Mar 16, 2018 135.0 0.00 4.80
DPS 180316C00140000 C Mar 16, 2018 140.0 0.00 4.90
DPS 180316P00065000 P Mar 16, 2018 65.0 0.00 0.05
DPS 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
DPS 180316P00075000 P Mar 16, 2018 75.0 0.00 0.05
DPS 180316P00080000 P Mar 16, 2018 80.0 0.00 4.90
DPS 180316P00085000 P Mar 16, 2018 85.0 0.00 1.00
DPS 180316P00087500 P Mar 16, 2018 87.5 0.00 4.90
DPS 180316P00090000 P Mar 16, 2018 90.0 0.00 4.90
DPS 180316P00092500 P Mar 16, 2018 92.5 0.00 0.15
DPS 180316P00095000 P Mar 16, 2018 95.0 0.00 4.90
DPS 180316P00097500 P Mar 16, 2018 97.5 0.00 0.20
DPS 180316P00100000 P Mar 16, 2018 100.0 0.00 0.25
DPS 180316P00105000 P Mar 16, 2018 105.0 0.00 0.40
DPS 180316P00110000 P Mar 16, 2018 110.0 0.35 0.90
DPS 180316P00115000 P Mar 16, 2018 115.0 1.00 1.15
DPS 180316P00120000 P Mar 16, 2018 120.0 2.50 7.00
DPS 180316P00125000 P Mar 16, 2018 125.0 7.40 12.00
DPS 180316P00130000 P Mar 16, 2018 130.0 12.40 17.00
DPS 180316P00135000 P Mar 16, 2018 135.0 17.40 22.00
DPS 180316P00140000 P Mar 16, 2018 140.0 22.40 27.00
DPS 180518C00060000 C May 18, 2018 60.0 53.10 57.80
DPS 180518C00065000 C May 18, 2018 65.0 48.10 52.80
DPS 180518C00070000 C May 18, 2018 70.0 43.10 47.80
DPS 180518C00075000 C May 18, 2018 75.0 38.30 42.80
DPS 180518C00077500 C May 18, 2018 77.5 35.60 40.30
DPS 180518C00080000 C May 18, 2018 80.0 33.10 37.80
DPS 180518C00082500 C May 18, 2018 82.5 30.60 35.30
DPS 180518C00085000 C May 18, 2018 85.0 28.10 32.80
DPS 180518C00087500 C May 18, 2018 87.5 25.60 30.30
DPS 180518C00090000 C May 18, 2018 90.0 23.10 27.80
DPS 180518C00092500 C May 18, 2018 92.5 20.60 25.30
DPS 180518C00095000 C May 18, 2018 95.0 18.20 22.80
DPS 180518C00097500 C May 18, 2018 97.5 15.70 20.40
DPS 180518C00100000 C May 18, 2018 100.0 13.50 17.80
DPS 180518C00105000 C May 18, 2018 105.0 8.70 13.00
DPS 180518C00110000 C May 18, 2018 110.0 4.80 8.70
DPS 180518C00115000 C May 18, 2018 115.0 1.10 5.40
DPS 180518C00120000 C May 18, 2018 120.0 0.00 1.50
DPS 180518C00125000 C May 18, 2018 125.0 0.00 4.70
DPS 180518C00130000 C May 18, 2018 130.0 0.00 0.35
DPS 180518C00135000 C May 18, 2018 135.0 0.00 4.90
DPS 180518C00140000 C May 18, 2018 140.0 0.00 4.90
DPS 180518P00060000 P May 18, 2018 60.0 0.00 4.90
DPS 180518P00065000 P May 18, 2018 65.0 0.00 0.10
DPS 180518P00070000 P May 18, 2018 70.0 0.00 4.90
DPS 180518P00075000 P May 18, 2018 75.0 0.00 4.90
DPS 180518P00077500 P May 18, 2018 77.5 0.00 4.90
DPS 180518P00080000 P May 18, 2018 80.0 0.00 0.50
DPS 180518P00082500 P May 18, 2018 82.5 0.00 4.90
DPS 180518P00085000 P May 18, 2018 85.0 0.00 0.50
DPS 180518P00087500 P May 18, 2018 87.5 0.00 4.90
DPS 180518P00090000 P May 18, 2018 90.0 0.00 4.90
DPS 180518P00092500 P May 18, 2018 92.5 0.00 4.80
DPS 180518P00095000 P May 18, 2018 95.0 0.00 2.40
DPS 180518P00097500 P May 18, 2018 97.5 0.00 1.00
DPS 180518P00100000 P May 18, 2018 100.0 0.00 2.00
DPS 180518P00105000 P May 18, 2018 105.0 0.00 2.75
DPS 180518P00110000 P May 18, 2018 110.0 0.00 4.80
DPS 180518P00115000 P May 18, 2018 115.0 0.55 2.80
DPS 180518P00120000 P May 18, 2018 120.0 3.60 7.70
DPS 180518P00125000 P May 18, 2018 125.0 7.90 12.50
DPS 180518P00130000 P May 18, 2018 130.0 12.70 17.40
DPS 180518P00135000 P May 18, 2018 135.0 17.70 22.40
DPS 180518P00140000 P May 18, 2018 140.0 22.50 27.40
DPS 180817C00065000 C Aug 17, 2018 65.0 48.20 52.80
DPS 180817C00070000 C Aug 17, 2018 70.0 43.10 47.80
DPS 180817C00075000 C Aug 17, 2018 75.0 38.20 42.80
DPS 180817C00080000 C Aug 17, 2018 80.0 33.20 37.80
DPS 180817C00085000 C Aug 17, 2018 85.0 28.50 33.00
DPS 180817C00087500 C Aug 17, 2018 87.5 26.10 30.60
DPS 180817C00090000 C Aug 17, 2018 90.0 23.70 28.20
DPS 180817C00092500 C Aug 17, 2018 92.5 21.50 25.80
DPS 180817C00095000 C Aug 17, 2018 95.0 19.20 23.60
DPS 180817C00097500 C Aug 17, 2018 97.5 17.10 21.20
DPS 180817C00100000 C Aug 17, 2018 100.0 17.30 19.40
DPS 180817C00105000 C Aug 17, 2018 105.0 13.20 13.80
DPS 180817C00110000 C Aug 17, 2018 110.0 7.90 10.40
DPS 180817C00115000 C Aug 17, 2018 115.0 5.40 5.90
DPS 180817C00120000 C Aug 17, 2018 120.0 2.40 3.00
DPS 180817C00125000 C Aug 17, 2018 125.0 0.00 1.80
DPS 180817C00130000 C Aug 17, 2018 130.0 0.05 1.00
DPS 180817C00135000 C Aug 17, 2018 135.0 0.00 4.80
DPS 180817C00140000 C Aug 17, 2018 140.0 0.00 4.90
DPS 180817P00065000 P Aug 17, 2018 65.0 0.00 4.90
DPS 180817P00070000 P Aug 17, 2018 70.0 0.00 4.90
DPS 180817P00075000 P Aug 17, 2018 75.0 0.00 4.90
DPS 180817P00080000 P Aug 17, 2018 80.0 0.00 4.80
DPS 180817P00085000 P Aug 17, 2018 85.0 0.00 4.80
DPS 180817P00087500 P Aug 17, 2018 87.5 0.00 4.80
DPS 180817P00090000 P Aug 17, 2018 90.0 0.05 4.80
DPS 180817P00092500 P Aug 17, 2018 92.5 0.00 4.80
DPS 180817P00095000 P Aug 17, 2018 95.0 0.10 4.80
DPS 180817P00097500 P Aug 17, 2018 97.5 0.20 4.70
DPS 180817P00100000 P Aug 17, 2018 100.0 1.00 1.70
DPS 180817P00105000 P Aug 17, 2018 105.0 1.60 2.40
DPS 180817P00110000 P Aug 17, 2018 110.0 3.40 5.00
DPS 180817P00115000 P Aug 17, 2018 115.0 5.00 5.30
DPS 180817P00120000 P Aug 17, 2018 120.0 4.50 9.00
DPS 180817P00125000 P Aug 17, 2018 125.0 8.40 12.50
DPS 180817P00130000 P Aug 17, 2018 130.0 12.70 17.30
DPS 180817P00135000 P Aug 17, 2018 135.0 17.70 22.40
DPS 180817P00140000 P Aug 17, 2018 140.0 22.50 27.40
OPRA data is delayed 15 minutes.