DPS - Dr Pepper Snapple Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPS180518C00060000 | 2017-12-06 4:33PM EDT | 60.00 | 34.90 | 32.30 | 36.30 | +8.30 | +31.20% | 3 | 0 | 0.00% |
| DPS180518C00075000 | 2018-03-19 1:48PM EDT | 75.00 | 43.40 | 41.00 | 45.80 | +2.40 | +5.85% | 400 | 240 | 100.39% |
| DPS180518C00080000 | 2017-12-22 3:14PM EDT | 80.00 | 16.80 | 16.50 | 17.20 | +9.40 | +127.03% | 1 | 1 | 0.00% |
| DPS180518C00085000 | 2018-01-26 10:30AM EDT | 85.00 | 11.67 | 11.00 | 11.70 | +6.27 | +116.11% | 1 | 5 | 0.00% |
| DPS180518C00087500 | 2017-12-18 1:06PM EDT | 87.50 | 9.10 | 9.90 | 10.30 | 0.00 | - | 2 | 54 | 0.00% |
| DPS180518C00090000 | 2018-03-19 1:48PM EDT | 90.00 | 28.40 | 26.00 | 30.80 | +0.79 | +2.86% | 600 | 339 | 66.80% |
| DPS180518C00092500 | 2018-03-15 1:40PM EDT | 92.50 | 25.10 | 22.50 | 27.10 | -2.90 | -10.36% | 2 | 84 | 0.00% |
| DPS180518C00095000 | 2018-02-15 12:05PM EDT | 95.00 | 20.00 | 18.20 | 22.80 | 0.00 | - | 15 | 161 | 0.00% |
| DPS180518C00097500 | 2018-01-29 10:40AM EDT | 97.50 | 20.50 | 19.60 | 24.00 | 0.00 | - | 2 | 59 | 65.23% |
| DPS180518C00100000 | 2018-04-03 2:09PM EDT | 100.00 | 18.90 | 16.50 | 20.80 | 0.00 | - | 1 | 75 | 46.53% |
| DPS180518C00105000 | 2018-04-10 2:17PM EDT | 105.00 | 16.50 | 13.70 | 18.50 | 0.00 | - | 1 | 37 | 70.90% |
| DPS180518C00110000 | 2018-04-11 10:01AM EDT | 110.00 | 10.70 | 8.70 | 12.60 | 0.00 | - | 1 | 15 | 48.01% |
| DPS180518C00115000 | 2018-03-09 12:27PM EDT | 115.00 | 4.50 | 2.80 | 7.00 | +1.60 | +55.17% | 30 | 157 | 28.89% |
| DPS180518C00120000 | 2018-04-19 9:32AM EDT | 120.00 | 1.20 | 1.00 | 2.00 | 0.00 | - | 3 | 2,037 | 13.82% |
| DPS180518C00125000 | 2018-04-20 11:03AM EDT | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 464 | 11.18% |
| DPS180518C00130000 | 2018-04-18 2:48PM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 20.80% |
PutsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPS180518P00070000 | 2018-03-07 4:46PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 5 | 17 | 80.47% |
| DPS180518P00075000 | 2018-02-05 2:01PM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 148.58% |
| DPS180518P00080000 | 2018-03-07 4:47PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 238 | 72.27% |
| DPS180518P00082500 | 2018-01-24 1:38PM EDT | 82.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 91 | 84.57% |
| DPS180518P00085000 | 2018-03-08 11:31AM EDT | 85.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 33 | 67.19% |
| DPS180518P00087500 | 2018-03-08 11:44AM EDT | 87.50 | 0.20 | 0.15 | 4.60 | 0.00 | - | 3 | 20 | 110.11% |
| DPS180518P00090000 | 2018-03-08 1:20PM EDT | 90.00 | 0.20 | 0.20 | 4.80 | 0.00 | - | 1 | 8 | 104.83% |
| DPS180518P00092500 | 2018-02-08 3:37PM EDT | 92.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 96.39% |
| DPS180518P00095000 | 2018-02-14 1:02PM EDT | 95.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 7 | 22 | 71.48% |
| DPS180518P00097500 | 2018-03-21 12:39PM EDT | 97.50 | 0.20 | 0.30 | 4.80 | 0.00 | - | 10 | 14 | 84.59% |
| DPS180518P00100000 | 2018-03-19 10:12AM EDT | 100.00 | 0.30 | 0.00 | 2.00 | -0.30 | -50.00% | 1 | 6 | 56.54% |
| DPS180518P00105000 | 2018-03-20 12:48PM EDT | 105.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 50 | 49.54% |
| DPS180518P00110000 | 2018-04-06 2:03PM EDT | 110.00 | 0.20 | 0.20 | 1.00 | -0.80 | -80.00% | 2 | 1,773 | 34.16% |
| DPS180518P00115000 | 2018-04-17 1:12PM EDT | 115.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 6 | 198 | 20.95% |
| DPS180518P00120000 | 2018-04-17 10:30AM EDT | 120.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | 4 | 59 | 8.69% |
| DPS180518P00125000 | 2018-02-03 12:48AM EDT | 125.00 | 8.50 | 4.50 | 9.00 | 0.00 | - | 1 | 0 | 47.18% |
