Aetna's CEO Mark Bertolini on the future of the health care system

Bertolini shares how a life-threatening injury shaped his views on health care.

Dr Pepper Snapple Group, Inc. (DPS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

91.38+0.12 (+0.13%)

At close: 4:03PM EDT

People also watch
CPB TAP EL HRL CLX

In The Money

Show:ListStraddle

CallsforAugust 18, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DPS170818C00055000	2017-06-02 11:46PM EDT	55.00	37.70	37.40	39.70	0.00	-	2	0	168.80%
DPS170818C00070000	2017-06-09 3:25PM EDT	70.00	21.04	20.50	23.60	-0.09	-0.43%	4	5	73.34%
DPS170818C00075000	2017-07-21 2:38PM EDT	75.00	16.48	16.30	16.70	0.38	2.36%	1	12	48.44%
DPS170818C00080000	2017-07-07 12:31PM EDT	80.00	9.80	9.40	9.90	-2.14	-17.92%	10	10	0.00%
DPS170818C00082500	2017-06-02 11:46PM EDT	82.50	14.40	10.20	12.20	0.00	-	2	2	60.45%
DPS170818C00085000	2017-07-21 2:31PM EDT	85.00	6.60	6.70	6.90	-0.13	-1.93%	2	17	26.42%
DPS170818C00087500	2017-07-19 1:45PM EDT	87.50	4.80	4.50	4.80	0.00	-	3	37	24.44%
DPS170818C00090000	2017-07-20 1:28PM EDT	90.00	2.60	2.65	2.95	0.00	-	3	197	22.27%
DPS170818C00092500	2017-07-21 10:27AM EDT	92.50	1.43	1.35	1.60	0.03	2.14%	4	132	21.18%
DPS170818C00095000	2017-07-21 12:44PM EDT	95.00	0.70	0.60	0.70	0.08	12.90%	25	210	19.92%
DPS170818C00097500	2017-07-07 10:26AM EDT	97.50	0.27	0.20	0.30	0.04	17.39%	1	187	20.14%
DPS170818C00100000	2017-07-13 3:11PM EDT	100.00	0.10	0.05	0.15	0.00	-	33	390	21.53%
DPS170818C00105000	2017-06-20 12:52PM EDT	105.00	0.30	0.05	0.25	0.00	-	2	90	33.59%
DPS170818C00110000	2017-06-02 11:46PM EDT	110.00	0.08	0.00	0.10	0.00	-	1	4	35.45%

PutsforAugust 18, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DPS170818P00045000	2017-06-02 11:46PM EDT	45.00	0.05	0.00	0.10	0.00	-	1	10	108.20%
DPS170818P00050000	2017-06-02 11:46PM EDT	50.00	0.05	0.00	0.05	0.00	-	2	10	85.94%
DPS170818P00055000	2017-06-02 11:46PM EDT	55.00	0.05	0.00	0.05	0.00	-	2	2	73.44%
DPS170818P00070000	2017-06-02 11:46PM EDT	70.00	0.22	0.00	0.10	0.00	-	10	10	49.81%
DPS170818P00075000	2017-06-27 1:45PM EDT	75.00	0.10	0.00	0.15	0.00	-	6	11	41.41%
DPS170818P00080000	2017-06-13 1:37PM EDT	80.00	0.23	0.10	0.25	0.00	-	2	53	33.50%
DPS170818P00082500	2017-07-21 3:11PM EDT	82.50	0.16	0.10	0.25	-0.29	-64.44%	2	98	27.34%
DPS170818P00085000	2017-07-21 10:41AM EDT	85.00	0.35	0.30	0.45	-0.27	-43.55%	1	259	25.17%
DPS170818P00087500	2017-07-21 3:59PM EDT	87.50	0.72	0.70	0.75	-0.03	-4.00%	643	251	22.24%
DPS170818P00090000	2017-07-21 3:40PM EDT	90.00	1.35	1.20	1.40	0.00	-	14	167	20.48%
DPS170818P00092500	2017-07-13 12:45PM EDT	92.50	3.90	3.10	3.40	0.00	-	4	751	28.13%
DPS170818P00095000	2017-07-06 3:54PM EDT	95.00	6.25	5.90	6.30	0.00	-	1	48	42.04%
DPS170818P00097500	2017-07-18 12:16PM EDT	97.50	6.80	6.10	6.40	0.00	-	2	41	19.75%