Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

U.S. Markets open in 3 hrs 32 mins

S&P Futures
2,495.50
-4.00(-0.16%)
Dow Futures
22,273.00
-26.00(-0.12%)

Dr Pepper Snapple Group, Inc. (DPS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

88.74-0.76 (-0.85%)

At close: 4:00PM EDT

People also watch
CPB TAP EL HRL CLX

In The Money

Show:ListStraddle

CallsforOctober 20, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DPS171020C00080000	2017-08-09 2:49PM EDT	80.00	10.20	9.20	10.80	0.00	-	10	0	59.42%
DPS171020C00085000	2017-09-12 1:17PM EDT	85.00	7.05	6.30	7.10	0.00	-	4	0	54.20%
DPS171020C00087500	2017-08-22 11:58AM EDT	87.50	4.70	3.50	3.90	0.00	-	6	9	34.57%
DPS171020C00090000	2017-09-22 3:23PM EDT	90.00	0.80	0.75	0.95	-0.40	-33.33%	56	39	15.72%
DPS171020C00092500	2017-09-22 2:28PM EDT	92.50	0.22	0.15	0.30	-0.18	-45.00%	4	393	15.33%
DPS171020C00095000	2017-09-22 2:22PM EDT	95.00	0.07	0.05	0.10	-0.03	-30.00%	1	143	16.31%
DPS171020C00097500	2017-09-18 1:58PM EDT	97.50	0.07	0.00	0.05	0.00	-	21	35	18.56%
DPS171020C00100000	2017-09-11 10:36AM EDT	100.00	0.15	0.00	0.10	0.00	-	1	180	25.39%
DPS171020C00105000	2017-07-18 1:00PM EDT	105.00	0.20	0.10	0.25	0.00	-	1	201	39.89%
DPS171020C00110000	2017-06-19 3:22PM EDT	110.00	0.20	0.10	0.25	+0.10	+100.00%	12	1	48.19%

PutsforOctober 20, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DPS171020P00075000	2017-09-21 12:53PM EDT	75.00	0.04	0.00	0.05	0.00	-	2	4	30.86%
DPS171020P00080000	2017-09-21 12:53PM EDT	80.00	0.03	0.00	0.10	0.00	-	2	16	23.15%
DPS171020P00082500	2017-09-12 12:32PM EDT	82.50	0.05	0.00	0.15	0.00	-	3	29	19.14%
DPS171020P00085000	2017-09-21 3:50PM EDT	85.00	0.25	0.30	0.40	0.00	-	7	28	17.65%
DPS171020P00087500	2017-09-22 3:24PM EDT	87.50	0.90	0.80	0.90	+0.20	+28.57%	3	137	15.31%
DPS171020P00090000	2017-09-22 3:52PM EDT	90.00	1.95	1.85	2.10	+0.35	+21.88%	78	338	14.50%
DPS171020P00092500	2017-09-18 2:57PM EDT	92.50	1.80	3.70	4.10	0.00	-	1	12	16.02%
DPS171020P00100000	2017-07-17 3:21PM EDT	100.00	10.40	9.20	9.60	0.00	-	10	10	0.00%
DPS171020P00130000	2017-09-22 11:52PM EDT	130.00	39.20	41.10	41.40	0.00	-	12	11	69.34%