Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Dr Pepper Snapple Group Inc (DPS)
As of Dec 13 2017 1:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 171215C00060000 C Dec 15, 2017 60.0 32.50 34.80
DPS 171215C00065000 C Dec 15, 2017 65.0 27.20 30.80
DPS 171215C00070000 C Dec 15, 2017 70.0 22.40 25.80
DPS 171215C00075000 C Dec 15, 2017 75.0 17.50 20.00
DPS 171215C00077500 C Dec 15, 2017 77.5 15.10 18.10
DPS 171215C00080000 C Dec 15, 2017 80.0 13.00 15.20
DPS 171215C00082500 C Dec 15, 2017 82.5 10.40 13.30
DPS 171215C00085000 C Dec 15, 2017 85.0 8.00 10.40
DPS 171215C00087500 C Dec 15, 2017 87.5 5.40 8.00
DPS 171215C00090000 C Dec 15, 2017 90.0 2.90 4.30
DPS 171215C00092500 C Dec 15, 2017 92.5 0.95 1.75
DPS 171215C00095000 C Dec 15, 2017 95.0 0.05 0.15
DPS 171215C00097500 C Dec 15, 2017 97.5 0.00 0.80
DPS 171215C00100000 C Dec 15, 2017 100.0 0.00 0.85
DPS 171215C00105000 C Dec 15, 2017 105.0 0.00 0.65
DPS 171215C00110000 C Dec 15, 2017 110.0 0.00 0.90
DPS 171215C00115000 C Dec 15, 2017 115.0 0.00 0.50
DPS 171215C00120000 C Dec 15, 2017 120.0 0.00 0.65
DPS 171215C00125000 C Dec 15, 2017 125.0 0.00 0.65
DPS 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
DPS 171215P00065000 P Dec 15, 2017 65.0 0.00 0.75
DPS 171215P00070000 P Dec 15, 2017 70.0 0.00 0.60
DPS 171215P00075000 P Dec 15, 2017 75.0 0.00 0.60
DPS 171215P00077500 P Dec 15, 2017 77.5 0.00 0.85
DPS 171215P00080000 P Dec 15, 2017 80.0 0.00 0.75
DPS 171215P00082500 P Dec 15, 2017 82.5 0.00 0.60
DPS 171215P00085000 P Dec 15, 2017 85.0 0.00 0.60
DPS 171215P00087500 P Dec 15, 2017 87.5 0.00 0.75
DPS 171215P00090000 P Dec 15, 2017 90.0 0.00 0.30
DPS 171215P00092500 P Dec 15, 2017 92.5 0.20 0.40
DPS 171215P00095000 P Dec 15, 2017 95.0 1.60 1.85
DPS 171215P00097500 P Dec 15, 2017 97.5 2.85 5.40
DPS 171215P00100000 P Dec 15, 2017 100.0 6.50 7.60
DPS 171215P00105000 P Dec 15, 2017 105.0 11.40 13.30
DPS 171215P00110000 P Dec 15, 2017 110.0 16.40 19.20
DPS 171215P00115000 P Dec 15, 2017 115.0 19.90 24.00
DPS 171215P00120000 P Dec 15, 2017 120.0 25.00 28.00
DPS 171215P00125000 P Dec 15, 2017 125.0 30.70 32.80
DPS 180119C00060000 C Jan 19, 2018 60.0 33.10 34.90
DPS 180119C00065000 C Jan 19, 2018 65.0 28.10 30.90
DPS 180119C00070000 C Jan 19, 2018 70.0 22.60 25.90
DPS 180119C00075000 C Jan 19, 2018 75.0 18.10 21.00
DPS 180119C00077500 C Jan 19, 2018 77.5 15.60 18.50
DPS 180119C00080000 C Jan 19, 2018 80.0 13.30 15.90
DPS 180119C00082500 C Jan 19, 2018 82.5 10.90 13.60
DPS 180119C00085000 C Jan 19, 2018 85.0 8.50 9.40
DPS 180119C00087500 C Jan 19, 2018 87.5 6.10 7.20
DPS 180119C00090000 C Jan 19, 2018 90.0 4.10 4.30
DPS 180119C00092500 C Jan 19, 2018 92.5 2.35 2.50
DPS 180119C00095000 C Jan 19, 2018 95.0 1.15 1.25
DPS 180119C00100000 C Jan 19, 2018 100.0 0.15 0.30
DPS 180119C00105000 C Jan 19, 2018 105.0 0.00 0.40
DPS 180119C00110000 C Jan 19, 2018 110.0 0.00 0.50
DPS 180119C00115000 C Jan 19, 2018 115.0 0.00 0.55
DPS 180119C00120000 C Jan 19, 2018 120.0 0.00 0.45
DPS 180119P00060000 P Jan 19, 2018 60.0 0.00 0.65
DPS 180119P00065000 P Jan 19, 2018 65.0 0.00 0.55
DPS 180119P00070000 P Jan 19, 2018 70.0 0.00 0.55
DPS 180119P00075000 P Jan 19, 2018 75.0 0.00 0.50
DPS 180119P00077500 P Jan 19, 2018 77.5 0.00 0.15
DPS 180119P00080000 P Jan 19, 2018 80.0 0.00 0.55
DPS 180119P00082500 P Jan 19, 2018 82.5 0.00 2.95
DPS 180119P00085000 P Jan 19, 2018 85.0 0.15 0.25
DPS 180119P00087500 P Jan 19, 2018 87.5 0.25 0.40
DPS 180119P00090000 P Jan 19, 2018 90.0 0.60 0.75
DPS 180119P00092500 P Jan 19, 2018 92.5 1.30 1.50
DPS 180119P00095000 P Jan 19, 2018 95.0 2.55 2.75
DPS 180119P00100000 P Jan 19, 2018 100.0 6.60 8.90
DPS 180119P00105000 P Jan 19, 2018 105.0 11.00 13.70
DPS 180119P00110000 P Jan 19, 2018 110.0 16.30 18.90
DPS 180119P00115000 P Jan 19, 2018 115.0 21.10 24.20
DPS 180119P00120000 P Jan 19, 2018 120.0 26.40 28.50
DPS 180216C00050000 C Feb 16, 2018 50.0 43.10 45.10
DPS 180216C00055000 C Feb 16, 2018 55.0 38.10 41.10
DPS 180216C00060000 C Feb 16, 2018 60.0 33.10 36.10
DPS 180216C00065000 C Feb 16, 2018 65.0 28.10 31.10
DPS 180216C00070000 C Feb 16, 2018 70.0 23.20 26.10
DPS 180216C00075000 C Feb 16, 2018 75.0 18.30 21.00
DPS 180216C00077500 C Feb 16, 2018 77.5 15.70 18.60
DPS 180216C00080000 C Feb 16, 2018 80.0 13.50 16.20
DPS 180216C00082500 C Feb 16, 2018 82.5 11.30 13.90
DPS 180216C00085000 C Feb 16, 2018 85.0 9.10 9.60
DPS 180216C00087500 C Feb 16, 2018 87.5 6.90 7.20
DPS 180216C00090000 C Feb 16, 2018 90.0 5.10 5.30
DPS 180216C00092500 C Feb 16, 2018 92.5 3.40 3.70
DPS 180216C00095000 C Feb 16, 2018 95.0 2.20 2.35
DPS 180216C00097500 C Feb 16, 2018 97.5 1.35 1.50
DPS 180216C00100000 C Feb 16, 2018 100.0 0.75 0.90
DPS 180216C00105000 C Feb 16, 2018 105.0 0.20 0.95
DPS 180216C00110000 C Feb 16, 2018 110.0 0.00 0.65
DPS 180216C00115000 C Feb 16, 2018 115.0 0.00 0.60
DPS 180216C00120000 C Feb 16, 2018 120.0 0.00 2.05
DPS 180216C00125000 C Feb 16, 2018 125.0 0.00 0.50
DPS 180216C00130000 C Feb 16, 2018 130.0 0.00 0.40
DPS 180216C00135000 C Feb 16, 2018 135.0 0.00 0.55
DPS 180216C00140000 C Feb 16, 2018 140.0 0.00 0.50
DPS 180216P00050000 P Feb 16, 2018 50.0 0.00 0.20
DPS 180216P00055000 P Feb 16, 2018 55.0 0.00 0.55
DPS 180216P00060000 P Feb 16, 2018 60.0 0.00 0.50
DPS 180216P00065000 P Feb 16, 2018 65.0 0.00 0.80
DPS 180216P00070000 P Feb 16, 2018 70.0 0.00 0.75
DPS 180216P00075000 P Feb 16, 2018 75.0 0.00 0.25
DPS 180216P00077500 P Feb 16, 2018 77.5 0.10 3.30
DPS 180216P00080000 P Feb 16, 2018 80.0 0.10 0.75
DPS 180216P00082500 P Feb 16, 2018 82.5 0.25 0.60
DPS 180216P00085000 P Feb 16, 2018 85.0 0.50 0.70
DPS 180216P00087500 P Feb 16, 2018 87.5 0.85 1.05
DPS 180216P00090000 P Feb 16, 2018 90.0 1.40 1.65
DPS 180216P00092500 P Feb 16, 2018 92.5 2.35 2.50
DPS 180216P00095000 P Feb 16, 2018 95.0 3.50 3.80
DPS 180216P00097500 P Feb 16, 2018 97.5 5.00 5.40
DPS 180216P00100000 P Feb 16, 2018 100.0 7.10 7.40
DPS 180216P00105000 P Feb 16, 2018 105.0 11.40 14.00
DPS 180216P00110000 P Feb 16, 2018 110.0 15.30 18.90
DPS 180216P00115000 P Feb 16, 2018 115.0 21.30 24.20
DPS 180216P00120000 P Feb 16, 2018 120.0 26.40 29.20
DPS 180216P00125000 P Feb 16, 2018 125.0 31.30 34.20
DPS 180216P00130000 P Feb 16, 2018 130.0 36.30 39.20
DPS 180216P00135000 P Feb 16, 2018 135.0 41.30 44.20
DPS 180216P00140000 P Feb 16, 2018 140.0 46.40 47.90
DPS 180518C00060000 C May 18, 2018 60.0 31.80 35.50
DPS 180518C00065000 C May 18, 2018 65.0 26.20 31.00
DPS 180518C00070000 C May 18, 2018 70.0 21.30 26.00
DPS 180518C00075000 C May 18, 2018 75.0 17.50 20.50
DPS 180518C00077500 C May 18, 2018 77.5 14.10 18.90
DPS 180518C00080000 C May 18, 2018 80.0 12.10 16.00
DPS 180518C00082500 C May 18, 2018 82.5 11.70 12.50
DPS 180518C00085000 C May 18, 2018 85.0 9.50 10.20
DPS 180518C00087500 C May 18, 2018 87.5 7.90 8.20
DPS 180518C00090000 C May 18, 2018 90.0 6.20 6.50
DPS 180518C00092500 C May 18, 2018 92.5 4.70 5.00
DPS 180518C00095000 C May 18, 2018 95.0 3.50 3.70
DPS 180518C00097500 C May 18, 2018 97.5 2.55 2.70
DPS 180518C00100000 C May 18, 2018 100.0 1.80 1.95
DPS 180518C00105000 C May 18, 2018 105.0 0.90 1.05
DPS 180518C00110000 C May 18, 2018 110.0 0.40 1.35
DPS 180518C00115000 C May 18, 2018 115.0 0.20 1.30
DPS 180518C00120000 C May 18, 2018 120.0 0.10 0.65
DPS 180518C00125000 C May 18, 2018 125.0 0.00 0.75
DPS 180518P00060000 P May 18, 2018 60.0 0.00 0.15
DPS 180518P00065000 P May 18, 2018 65.0 0.00 0.65
DPS 180518P00070000 P May 18, 2018 70.0 0.10 1.45
DPS 180518P00075000 P May 18, 2018 75.0 0.25 1.30
DPS 180518P00077500 P May 18, 2018 77.5 0.45 0.80
DPS 180518P00080000 P May 18, 2018 80.0 0.70 0.85
DPS 180518P00082500 P May 18, 2018 82.5 0.95 1.10
DPS 180518P00085000 P May 18, 2018 85.0 1.40 1.55
DPS 180518P00087500 P May 18, 2018 87.5 2.00 2.15
DPS 180518P00090000 P May 18, 2018 90.0 2.75 2.95
DPS 180518P00092500 P May 18, 2018 92.5 3.80 4.00
DPS 180518P00095000 P May 18, 2018 95.0 5.00 5.30
DPS 180518P00097500 P May 18, 2018 97.5 6.40 6.80
DPS 180518P00100000 P May 18, 2018 100.0 7.90 8.70
DPS 180518P00105000 P May 18, 2018 105.0 12.40 13.00
DPS 180518P00110000 P May 18, 2018 110.0 14.80 19.30
DPS 180518P00115000 P May 18, 2018 115.0 19.50 24.00
DPS 180518P00120000 P May 18, 2018 120.0 24.50 29.10
DPS 180518P00125000 P May 18, 2018 125.0 30.00 33.80
OPRA data is delayed 15 minutes.