Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-22)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 160805C00080000 C 08/05/16 80.0 27.30 29.80
PEP 160805C00085000 C 08/05/16 85.0 21.60 24.10
PEP 160805C00090000 C 08/05/16 90.0 16.50 20.35
PEP 160805C00092000 C 08/05/16 92.0 14.55 18.35
PEP 160805C00093000 C 08/05/16 93.0 13.55 17.80
PEP 160805C00094000 C 08/05/16 94.0 12.55 16.40
PEP 160805C00095000 C 08/05/16 95.0 11.55 15.30
PEP 160805C00095500 C 08/05/16 95.5 11.05 14.00
PEP 160805C00096000 C 08/05/16 96.0 10.50 14.40
PEP 160805C00096500 C 08/05/16 96.5 11.00 12.55
PEP 160805C00097000 C 08/05/16 97.0 9.55 12.70
PEP 160805C00097500 C 08/05/16 97.5 9.05 13.35
PEP 160805C00098000 C 08/05/16 98.0 8.50 12.85
PEP 160805C00098500 C 08/05/16 98.5 8.35 12.10
PEP 160805C00099000 C 08/05/16 99.0 7.85 11.60
PEP 160805C00099500 C 08/05/16 99.5 7.35 11.40
PEP 160805C00100000 C 08/05/16 100.0 6.85 10.45
PEP 160805C00101000 C 08/05/16 101.0 5.90 9.55
PEP 160805C00102000 C 08/05/16 102.0 6.80 7.05
PEP 160805C00103000 C 08/05/16 103.0 5.80 6.05
PEP 160805C00104000 C 08/05/16 104.0 4.80 5.05
PEP 160805C00105000 C 08/05/16 105.0 3.80 4.05
PEP 160805C00106000 C 08/05/16 106.0 2.91 3.10
PEP 160805C00107000 C 08/05/16 107.0 2.01 2.06
PEP 160805C00108000 C 08/05/16 108.0 1.21 1.25
PEP 160805C00109000 C 08/05/16 109.0 0.59 0.62
PEP 160805C00110000 C 08/05/16 110.0 0.21 0.24
PEP 160805C00111000 C 08/05/16 111.0 0.06 0.11
PEP 160805C00112000 C 08/05/16 112.0 0.00 0.09
PEP 160805C00113000 C 08/05/16 113.0 0.00 0.07
PEP 160805C00114000 C 08/05/16 114.0 0.00 0.06
PEP 160805C00115000 C 08/05/16 115.0 0.00 0.06
PEP 160805C00116000 C 08/05/16 116.0 0.00 0.06
PEP 160805C00117000 C 08/05/16 117.0 0.00 0.06
PEP 160805C00118000 C 08/05/16 118.0 0.00 0.06
PEP 160805C00119000 C 08/05/16 119.0 0.00 0.06
PEP 160805C00120000 C 08/05/16 120.0 0.00 0.06
PEP 160805C00121000 C 08/05/16 121.0 0.00 0.06
PEP 160805C00125000 C 08/05/16 125.0 0.00 0.06
PEP 160805C00130000 C 08/05/16 130.0 0.00 0.15
PEP 160805C00135000 C 08/05/16 135.0 0.00 0.15
PEP 160805C00140000 C 08/05/16 140.0 0.00 0.15
PEP 160805P00080000 P 08/05/16 80.0 0.00 0.06
PEP 160805P00085000 P 08/05/16 85.0 0.00 0.06
PEP 160805P00090000 P 08/05/16 90.0 0.00 0.06
PEP 160805P00092000 P 08/05/16 92.0 0.00 0.08
PEP 160805P00093000 P 08/05/16 93.0 0.00 0.08
PEP 160805P00094000 P 08/05/16 94.0 0.00 0.09
PEP 160805P00095000 P 08/05/16 95.0 0.00 0.09
PEP 160805P00095500 P 08/05/16 95.5 0.00 0.10
PEP 160805P00096000 P 08/05/16 96.0 0.00 0.10
PEP 160805P00096500 P 08/05/16 96.5 0.00 0.10
PEP 160805P00097000 P 08/05/16 97.0 0.00 0.11
PEP 160805P00097500 P 08/05/16 97.5 0.00 0.03
PEP 160805P00098000 P 08/05/16 98.0 0.00 0.11
PEP 160805P00098500 P 08/05/16 98.5 0.00 0.11
PEP 160805P00099000 P 08/05/16 99.0 0.00 0.12
PEP 160805P00099500 P 08/05/16 99.5 0.00 0.12
PEP 160805P00100000 P 08/05/16 100.0 0.00 0.13
PEP 160805P00101000 P 08/05/16 101.0 0.00 0.14
PEP 160805P00102000 P 08/05/16 102.0 0.00 0.15
PEP 160805P00103000 P 08/05/16 103.0 0.00 0.17
PEP 160805P00104000 P 08/05/16 104.0 0.02 0.14
PEP 160805P00105000 P 08/05/16 105.0 0.05 0.22
PEP 160805P00106000 P 08/05/16 106.0 0.09 0.13
PEP 160805P00107000 P 08/05/16 107.0 0.17 0.20
PEP 160805P00108000 P 08/05/16 108.0 0.37 0.39
PEP 160805P00109000 P 08/05/16 109.0 0.74 0.77
PEP 160805P00110000 P 08/05/16 110.0 1.36 1.40
PEP 160805P00111000 P 08/05/16 111.0 2.19 2.27
PEP 160805P00112000 P 08/05/16 112.0 3.00 3.25
PEP 160805P00113000 P 08/05/16 113.0 4.05 4.25
PEP 160805P00114000 P 08/05/16 114.0 5.05 5.25
PEP 160805P00115000 P 08/05/16 115.0 6.05 6.25
PEP 160805P00116000 P 08/05/16 116.0 7.05 7.25
PEP 160805P00117000 P 08/05/16 117.0 6.00 10.15
PEP 160805P00118000 P 08/05/16 118.0 7.00 9.30
PEP 160805P00119000 P 08/05/16 119.0 8.00 11.00
PEP 160805P00120000 P 08/05/16 120.0 9.00 12.40
PEP 160805P00121000 P 08/05/16 121.0 10.00 13.00
PEP 160805P00125000 P 08/05/16 125.0 14.00 16.75
PEP 160805P00130000 P 08/05/16 130.0 19.00 21.95
PEP 160805P00135000 P 08/05/16 135.0 24.00 28.25
PEP 160805P00140000 P 08/05/16 140.0 30.70 31.45
PEP 160812C00085000 C 08/12/16 85.0 22.40 24.75
PEP 160812C00090000 C 08/12/16 90.0 16.75 19.35
PEP 160812C00091000 C 08/12/16 91.0 15.70 18.35
PEP 160812C00092000 C 08/12/16 92.0 14.60 17.55
PEP 160812C00093000 C 08/12/16 93.0 13.60 16.55
PEP 160812C00094000 C 08/12/16 94.0 12.60 15.50
PEP 160812C00094500 C 08/12/16 94.5 12.05 15.00
PEP 160812C00095000 C 08/12/16 95.0 11.60 14.50
PEP 160812C00095500 C 08/12/16 95.5 11.35 14.00
PEP 160812C00096000 C 08/12/16 96.0 10.90 13.50
PEP 160812C00096500 C 08/12/16 96.5 10.35 12.85
PEP 160812C00097000 C 08/12/16 97.0 9.85 12.35
PEP 160812C00097500 C 08/12/16 97.5 9.35 11.95
PEP 160812C00098000 C 08/12/16 98.0 8.90 12.95
PEP 160812C00098500 C 08/12/16 98.5 8.40 12.35
PEP 160812C00099000 C 08/12/16 99.0 7.90 11.95
PEP 160812C00099500 C 08/12/16 99.5 7.40 11.40
PEP 160812C00100000 C 08/12/16 100.0 6.90 10.90
PEP 160812C00101000 C 08/12/16 101.0 5.90 9.75
PEP 160812C00102000 C 08/12/16 102.0 6.85 7.05
PEP 160812C00103000 C 08/12/16 103.0 5.80 6.10
PEP 160812C00104000 C 08/12/16 104.0 4.90 5.15
PEP 160812C00105000 C 08/12/16 105.0 3.95 4.15
PEP 160812C00106000 C 08/12/16 106.0 3.05 3.25
PEP 160812C00107000 C 08/12/16 107.0 2.22 2.27
PEP 160812C00108000 C 08/12/16 108.0 1.46 1.51
PEP 160812C00109000 C 08/12/16 109.0 0.86 0.90
PEP 160812C00110000 C 08/12/16 110.0 0.42 0.47
PEP 160812C00111000 C 08/12/16 111.0 0.17 0.22
PEP 160812C00112000 C 08/12/16 112.0 0.00 0.16
PEP 160812C00113000 C 08/12/16 113.0 0.00 0.05
PEP 160812C00114000 C 08/12/16 114.0 0.00 0.08
PEP 160812C00115000 C 08/12/16 115.0 0.00 0.07
PEP 160812C00116000 C 08/12/16 116.0 0.00 0.06
PEP 160812C00117000 C 08/12/16 117.0 0.00 0.06
PEP 160812C00118000 C 08/12/16 118.0 0.00 0.06
PEP 160812C00119000 C 08/12/16 119.0 0.00 0.06
PEP 160812C00120000 C 08/12/16 120.0 0.00 0.06
PEP 160812C00121000 C 08/12/16 121.0 0.00 0.06
PEP 160812C00125000 C 08/12/16 125.0 0.00 0.05
PEP 160812C00130000 C 08/12/16 130.0 0.00 0.15
PEP 160812C00135000 C 08/12/16 135.0 0.00 0.15
PEP 160812C00140000 C 08/12/16 140.0 0.00 0.15
PEP 160812P00085000 P 08/12/16 85.0 0.00 0.07
PEP 160812P00090000 P 08/12/16 90.0 0.00 0.10
PEP 160812P00091000 P 08/12/16 91.0 0.00 0.11
PEP 160812P00092000 P 08/12/16 92.0 0.00 0.11
PEP 160812P00093000 P 08/12/16 93.0 0.00 0.11
PEP 160812P00094000 P 08/12/16 94.0 0.00 0.12
PEP 160812P00094500 P 08/12/16 94.5 0.00 0.12
PEP 160812P00095000 P 08/12/16 95.0 0.00 0.12
PEP 160812P00095500 P 08/12/16 95.5 0.00 0.13
PEP 160812P00096000 P 08/12/16 96.0 0.00 0.13
PEP 160812P00096500 P 08/12/16 96.5 0.00 0.14
PEP 160812P00097000 P 08/12/16 97.0 0.00 0.14
PEP 160812P00097500 P 08/12/16 97.5 0.00 0.07
PEP 160812P00098000 P 08/12/16 98.0 0.00 0.15
PEP 160812P00098500 P 08/12/16 98.5 0.00 0.15
PEP 160812P00099000 P 08/12/16 99.0 0.00 0.16
PEP 160812P00099500 P 08/12/16 99.5 0.00 0.17
PEP 160812P00100000 P 08/12/16 100.0 0.00 0.18
PEP 160812P00101000 P 08/12/16 101.0 0.00 0.20
PEP 160812P00102000 P 08/12/16 102.0 0.00 0.22
PEP 160812P00103000 P 08/12/16 103.0 0.00 0.24
PEP 160812P00104000 P 08/12/16 104.0 0.04 0.13
PEP 160812P00105000 P 08/12/16 105.0 0.13 0.18
PEP 160812P00106000 P 08/12/16 106.0 0.22 0.27
PEP 160812P00107000 P 08/12/16 107.0 0.37 0.40
PEP 160812P00108000 P 08/12/16 108.0 0.62 0.65
PEP 160812P00109000 P 08/12/16 109.0 1.01 1.04
PEP 160812P00110000 P 08/12/16 110.0 1.57 1.61
PEP 160812P00111000 P 08/12/16 111.0 2.31 2.37
PEP 160812P00112000 P 08/12/16 112.0 3.10 3.30
PEP 160812P00113000 P 08/12/16 113.0 4.00 4.25
PEP 160812P00114000 P 08/12/16 114.0 5.00 5.25
PEP 160812P00115000 P 08/12/16 115.0 4.05 8.40
PEP 160812P00116000 P 08/12/16 116.0 5.00 7.25
PEP 160812P00117000 P 08/12/16 117.0 6.00 8.30
PEP 160812P00118000 P 08/12/16 118.0 7.00 9.30
PEP 160812P00119000 P 08/12/16 119.0 8.00 10.35
PEP 160812P00120000 P 08/12/16 120.0 9.90 11.30
PEP 160812P00121000 P 08/12/16 121.0 10.65 13.10
PEP 160812P00125000 P 08/12/16 125.0 14.00 18.20
PEP 160812P00130000 P 08/12/16 130.0 19.00 23.20
PEP 160812P00135000 P 08/12/16 135.0 24.00 28.20
PEP 160812P00140000 P 08/12/16 140.0 30.05 31.95
PEP 160819C00055000 C 08/19/16 55.0 51.50 55.85
PEP 160819C00060000 C 08/19/16 60.0 46.50 50.80
PEP 160819C00065000 C 08/19/16 65.0 41.50 45.80
PEP 160819C00070000 C 08/19/16 70.0 36.50 40.80
PEP 160819C00075000 C 08/19/16 75.0 31.50 35.80
PEP 160819C00080000 C 08/19/16 80.0 26.50 30.75
PEP 160819C00085000 C 08/19/16 85.0 21.50 25.75
PEP 160819C00087500 C 08/19/16 87.5 19.00 23.40
PEP 160819C00088000 C 08/19/16 88.0 18.55 22.80
PEP 160819C00089000 C 08/19/16 89.0 17.50 21.80
PEP 160819C00090000 C 08/19/16 90.0 16.50 20.85
PEP 160819C00091000 C 08/19/16 91.0 15.50 19.85
PEP 160819C00092000 C 08/19/16 92.0 14.50 18.65
PEP 160819C00092500 C 08/19/16 92.5 14.30 18.15
PEP 160819C00093000 C 08/19/16 93.0 13.55 17.65
PEP 160819C00094000 C 08/19/16 94.0 12.55 16.50
PEP 160819C00094500 C 08/19/16 94.5 12.10 16.25
PEP 160819C00095000 C 08/19/16 95.0 11.55 15.85
PEP 160819C00095500 C 08/19/16 95.5 11.10 15.35
PEP 160819C00096000 C 08/19/16 96.0 10.90 14.70
PEP 160819C00096500 C 08/19/16 96.5 10.10 14.20
PEP 160819C00097000 C 08/19/16 97.0 9.55 13.70
PEP 160819C00097500 C 08/19/16 97.5 9.10 13.20
PEP 160819C00098000 C 08/19/16 98.0 10.10 11.30
PEP 160819C00098500 C 08/19/16 98.5 9.75 10.80
PEP 160819C00099000 C 08/19/16 99.0 9.25 10.15
PEP 160819C00099500 C 08/19/16 99.5 8.75 9.60
PEP 160819C00100000 C 08/19/16 100.0 8.25 9.30
PEP 160819C00101000 C 08/19/16 101.0 7.85 8.10
PEP 160819C00102000 C 08/19/16 102.0 6.90 7.15
PEP 160819C00103000 C 08/19/16 103.0 5.95 6.15
PEP 160819C00104000 C 08/19/16 104.0 5.00 5.25
PEP 160819C00105000 C 08/19/16 105.0 4.05 4.25
PEP 160819C00106000 C 08/19/16 106.0 3.20 3.40
PEP 160819C00107000 C 08/19/16 107.0 2.41 2.46
PEP 160819C00108000 C 08/19/16 108.0 1.69 1.72
PEP 160819C00109000 C 08/19/16 109.0 1.08 1.12
PEP 160819C00110000 C 08/19/16 110.0 0.62 0.65
PEP 160819C00111000 C 08/19/16 111.0 0.31 0.34
PEP 160819C00112000 C 08/19/16 112.0 0.14 0.16
PEP 160819C00113000 C 08/19/16 113.0 0.04 0.08
PEP 160819C00114000 C 08/19/16 114.0 0.00 0.03
PEP 160819C00115000 C 08/19/16 115.0 0.00 0.01
PEP 160819C00116000 C 08/19/16 116.0 0.00 0.02
PEP 160819C00117000 C 08/19/16 117.0 0.00 0.01
PEP 160819C00118000 C 08/19/16 118.0 0.00 0.06
PEP 160819C00119000 C 08/19/16 119.0 0.00 0.06
PEP 160819C00120000 C 08/19/16 120.0 0.00 0.01
PEP 160819C00121000 C 08/19/16 121.0 0.00 0.06
PEP 160819C00122000 C 08/19/16 122.0 0.00 0.06
PEP 160819C00123000 C 08/19/16 123.0 0.00 0.06
PEP 160819C00124000 C 08/19/16 124.0 0.00 0.06
PEP 160819C00125000 C 08/19/16 125.0 0.00 0.06
PEP 160819C00126000 C 08/19/16 126.0 0.00 0.05
PEP 160819C00127000 C 08/19/16 127.0 0.00 0.05
PEP 160819C00130000 C 08/19/16 130.0 0.00 0.06
PEP 160819C00135000 C 08/19/16 135.0 0.00 0.06
PEP 160819C00140000 C 08/19/16 140.0 0.00 0.06
PEP 160819C00145000 C 08/19/16 145.0 0.00 0.06
PEP 160819C00150000 C 08/19/16 150.0 0.00 0.06
PEP 160819C00155000 C 08/19/16 155.0 0.00 0.06
PEP 160819P00055000 P 08/19/16 55.0 0.00 0.02
PEP 160819P00060000 P 08/19/16 60.0 0.00 0.01
PEP 160819P00065000 P 08/19/16 65.0 0.00 0.01
PEP 160819P00070000 P 08/19/16 70.0 0.00 0.01
PEP 160819P00075000 P 08/19/16 75.0 0.00 0.01
PEP 160819P00080000 P 08/19/16 80.0 0.00 0.02
PEP 160819P00085000 P 08/19/16 85.0 0.00 0.02
PEP 160819P00087500 P 08/19/16 87.5 0.00 0.02
PEP 160819P00088000 P 08/19/16 88.0 0.00 0.02
PEP 160819P00089000 P 08/19/16 89.0 0.00 0.02
PEP 160819P00090000 P 08/19/16 90.0 0.00 0.02
PEP 160819P00091000 P 08/19/16 91.0 0.00 0.02
PEP 160819P00092000 P 08/19/16 92.0 0.00 0.02
PEP 160819P00092500 P 08/19/16 92.5 0.00 0.02
PEP 160819P00093000 P 08/19/16 93.0 0.00 0.02
PEP 160819P00094000 P 08/19/16 94.0 0.00 0.03
PEP 160819P00094500 P 08/19/16 94.5 0.00 0.03
PEP 160819P00095000 P 08/19/16 95.0 0.01 0.03
PEP 160819P00095500 P 08/19/16 95.5 0.00 0.03
PEP 160819P00096000 P 08/19/16 96.0 0.00 0.04
PEP 160819P00096500 P 08/19/16 96.5 0.00 0.04
PEP 160819P00097000 P 08/19/16 97.0 0.00 0.04
PEP 160819P00097500 P 08/19/16 97.5 0.03 0.04
PEP 160819P00098000 P 08/19/16 98.0 0.00 0.05
PEP 160819P00098500 P 08/19/16 98.5 0.01 0.05
PEP 160819P00099000 P 08/19/16 99.0 0.01 0.06
PEP 160819P00099500 P 08/19/16 99.5 0.01 0.07
PEP 160819P00100000 P 08/19/16 100.0 0.04 0.08
PEP 160819P00101000 P 08/19/16 101.0 0.04 0.10
PEP 160819P00102000 P 08/19/16 102.0 0.08 0.14
PEP 160819P00103000 P 08/19/16 103.0 0.13 0.15
PEP 160819P00104000 P 08/19/16 104.0 0.18 0.20
PEP 160819P00105000 P 08/19/16 105.0 0.26 0.28
PEP 160819P00106000 P 08/19/16 106.0 0.37 0.40
PEP 160819P00107000 P 08/19/16 107.0 0.55 0.59
PEP 160819P00108000 P 08/19/16 108.0 0.83 0.86
PEP 160819P00109000 P 08/19/16 109.0 1.23 1.25
PEP 160819P00110000 P 08/19/16 110.0 1.75 1.79
PEP 160819P00111000 P 08/19/16 111.0 2.44 2.49
PEP 160819P00112000 P 08/19/16 112.0 3.20 3.35
PEP 160819P00113000 P 08/19/16 113.0 4.05 4.25
PEP 160819P00114000 P 08/19/16 114.0 5.05 5.25
PEP 160819P00115000 P 08/19/16 115.0 6.05 6.25
PEP 160819P00116000 P 08/19/16 116.0 5.25 8.90
PEP 160819P00117000 P 08/19/16 117.0 6.10 8.55
PEP 160819P00118000 P 08/19/16 118.0 7.10 9.55
PEP 160819P00119000 P 08/19/16 119.0 8.10 10.55
PEP 160819P00120000 P 08/19/16 120.0 9.25 11.65
PEP 160819P00121000 P 08/19/16 121.0 10.40 12.40
PEP 160819P00122000 P 08/19/16 122.0 11.40 13.40
PEP 160819P00123000 P 08/19/16 123.0 13.65 14.40
PEP 160819P00124000 P 08/19/16 124.0 13.45 15.40
PEP 160819P00125000 P 08/19/16 125.0 14.45 16.40
PEP 160819P00126000 P 08/19/16 126.0 15.45 17.40
PEP 160819P00127000 P 08/19/16 127.0 16.45 18.40
PEP 160819P00130000 P 08/19/16 130.0 19.10 21.45
PEP 160819P00135000 P 08/19/16 135.0 24.10 26.45
PEP 160819P00140000 P 08/19/16 140.0 29.20 31.45
PEP 160819P00145000 P 08/19/16 145.0 34.20 36.50
PEP 160819P00150000 P 08/19/16 150.0 39.20 41.50
PEP 160819P00155000 P 08/19/16 155.0 44.05 46.70
PEP 160826C00085000 C 08/26/16 85.0 22.45 24.85
PEP 160826C00090000 C 08/26/16 90.0 16.90 21.00
PEP 160826C00091000 C 08/26/16 91.0 15.90 18.45
PEP 160826C00092000 C 08/26/16 92.0 14.95 18.95
PEP 160826C00093000 C 08/26/16 93.0 13.95 18.00
PEP 160826C00094000 C 08/26/16 94.0 12.95 16.80
PEP 160826C00095000 C 08/26/16 95.0 11.95 15.90
PEP 160826C00096000 C 08/26/16 96.0 10.95 14.95
PEP 160826C00096500 C 08/26/16 96.5 10.50 12.90
PEP 160826C00097000 C 08/26/16 97.0 10.00 12.35
PEP 160826C00097500 C 08/26/16 97.5 9.50 11.85
PEP 160826C00098000 C 08/26/16 98.0 9.00 13.15
PEP 160826C00098500 C 08/26/16 98.5 8.50 10.95
PEP 160826C00099000 C 08/26/16 99.0 8.00 10.40
PEP 160826C00099500 C 08/26/16 99.5 7.15 11.60
PEP 160826C00100000 C 08/26/16 100.0 7.00 9.65
PEP 160826C00101000 C 08/26/16 101.0 7.95 8.20
PEP 160826C00102000 C 08/26/16 102.0 7.00 7.25
PEP 160826C00103000 C 08/26/16 103.0 6.00 6.25
PEP 160826C00104000 C 08/26/16 104.0 5.10 5.30
PEP 160826C00105000 C 08/26/16 105.0 4.20 4.40
PEP 160826C00106000 C 08/26/16 106.0 3.35 3.60
PEP 160826C00107000 C 08/26/16 107.0 2.60 2.65
PEP 160826C00108000 C 08/26/16 108.0 1.89 1.93
PEP 160826C00109000 C 08/26/16 109.0 1.29 1.33
PEP 160826C00110000 C 08/26/16 110.0 0.81 0.84
PEP 160826C00111000 C 08/26/16 111.0 0.46 0.50
PEP 160826C00112000 C 08/26/16 112.0 0.24 0.29
PEP 160826C00113000 C 08/26/16 113.0 0.00 0.15
PEP 160826C00114000 C 08/26/16 114.0 0.00 0.09
PEP 160826C00115000 C 08/26/16 115.0 0.00 0.05
PEP 160826C00116000 C 08/26/16 116.0 0.00 0.05
PEP 160826C00117000 C 08/26/16 117.0 0.00 0.05
PEP 160826C00118000 C 08/26/16 118.0 0.00 0.05
PEP 160826C00119000 C 08/26/16 119.0 0.00 0.05
PEP 160826C00120000 C 08/26/16 120.0 0.00 0.05
PEP 160826C00121000 C 08/26/16 121.0 0.00 0.05
PEP 160826C00125000 C 08/26/16 125.0 0.00 0.05
PEP 160826C00130000 C 08/26/16 130.0 0.00 0.05
PEP 160826C00135000 C 08/26/16 135.0 0.00 0.05
PEP 160826C00140000 C 08/26/16 140.0 0.00 0.05
PEP 160826P00085000 P 08/26/16 85.0 0.00 0.12
PEP 160826P00090000 P 08/26/16 90.0 0.00 0.14
PEP 160826P00091000 P 08/26/16 91.0 0.00 0.15
PEP 160826P00092000 P 08/26/16 92.0 0.00 0.16
PEP 160826P00093000 P 08/26/16 93.0 0.00 0.18
PEP 160826P00094000 P 08/26/16 94.0 0.00 0.19
PEP 160826P00095000 P 08/26/16 95.0 0.00 0.20
PEP 160826P00096000 P 08/26/16 96.0 0.01 0.22
PEP 160826P00096500 P 08/26/16 96.5 0.01 0.22
PEP 160826P00097000 P 08/26/16 97.0 0.02 0.24
PEP 160826P00097500 P 08/26/16 97.5 0.03 0.25
PEP 160826P00098000 P 08/26/16 98.0 0.04 0.26
PEP 160826P00098500 P 08/26/16 98.5 0.05 0.27
PEP 160826P00099000 P 08/26/16 99.0 0.06 0.27
PEP 160826P00099500 P 08/26/16 99.5 0.01 0.29
PEP 160826P00100000 P 08/26/16 100.0 0.08 0.29
PEP 160826P00101000 P 08/26/16 101.0 0.06 0.34
PEP 160826P00102000 P 08/26/16 102.0 0.16 0.32
PEP 160826P00103000 P 08/26/16 103.0 0.21 0.30
PEP 160826P00104000 P 08/26/16 104.0 0.26 0.31
PEP 160826P00105000 P 08/26/16 105.0 0.37 0.42
PEP 160826P00106000 P 08/26/16 106.0 0.51 0.55
PEP 160826P00107000 P 08/26/16 107.0 0.73 0.76
PEP 160826P00108000 P 08/26/16 108.0 1.02 1.05
PEP 160826P00109000 P 08/26/16 109.0 1.42 1.45
PEP 160826P00110000 P 08/26/16 110.0 1.93 1.97
PEP 160826P00111000 P 08/26/16 111.0 2.57 2.63
PEP 160826P00112000 P 08/26/16 112.0 3.25 3.45
PEP 160826P00113000 P 08/26/16 113.0 4.10 4.35
PEP 160826P00114000 P 08/26/16 114.0 5.00 5.30
PEP 160826P00115000 P 08/26/16 115.0 6.05 6.25
PEP 160826P00116000 P 08/26/16 116.0 6.60 7.50
PEP 160826P00117000 P 08/26/16 117.0 6.00 9.70
PEP 160826P00118000 P 08/26/16 118.0 7.00 10.75
PEP 160826P00119000 P 08/26/16 119.0 8.00 11.70
PEP 160826P00120000 P 08/26/16 120.0 9.00 13.20
PEP 160826P00121000 P 08/26/16 121.0 10.20 13.10
PEP 160826P00125000 P 08/26/16 125.0 14.00 18.25
PEP 160826P00130000 P 08/26/16 130.0 19.00 23.30
PEP 160826P00135000 P 08/26/16 135.0 24.10 28.30
PEP 160826P00140000 P 08/26/16 140.0 30.55 31.35
PEP 160902C00090000 C 09/02/16 90.0 17.90 19.70
PEP 160902C00092500 C 09/02/16 92.5 14.10 18.50
PEP 160902C00095000 C 09/02/16 95.0 11.95 16.00
PEP 160902C00096000 C 09/02/16 96.0 11.95 14.15
PEP 160902C00097000 C 09/02/16 97.0 10.95 12.30
PEP 160902C00097500 C 09/02/16 97.5 10.10 11.95
PEP 160902C00098000 C 09/02/16 98.0 10.05 11.65
PEP 160902C00098500 C 09/02/16 98.5 9.45 10.85
PEP 160902C00099000 C 09/02/16 99.0 9.05 10.40
PEP 160902C00099500 C 09/02/16 99.5 8.80 9.80
PEP 160902C00100000 C 09/02/16 100.0 8.30 9.35
PEP 160902C00101000 C 09/02/16 101.0 7.95 8.20
PEP 160902C00102000 C 09/02/16 102.0 6.95 7.25
PEP 160902C00103000 C 09/02/16 103.0 6.05 6.30
PEP 160902C00104000 C 09/02/16 104.0 5.10 5.35
PEP 160902C00105000 C 09/02/16 105.0 4.20 4.45
PEP 160902C00106000 C 09/02/16 106.0 3.40 3.60
PEP 160902C00107000 C 09/02/16 107.0 2.64 2.69
PEP 160902C00108000 C 09/02/16 108.0 1.95 2.00
PEP 160902C00109000 C 09/02/16 109.0 1.36 1.40
PEP 160902C00110000 C 09/02/16 110.0 0.89 0.92
PEP 160902C00111000 C 09/02/16 111.0 0.53 0.58
PEP 160902C00112000 C 09/02/16 112.0 0.30 0.35
PEP 160902C00113000 C 09/02/16 113.0 0.15 0.20
PEP 160902C00114000 C 09/02/16 114.0 0.00 0.16
PEP 160902C00115000 C 09/02/16 115.0 0.00 0.11
PEP 160902C00116000 C 09/02/16 116.0 0.00 0.08
PEP 160902C00117000 C 09/02/16 117.0 0.00 0.06
PEP 160902C00118000 C 09/02/16 118.0 0.00 0.06
PEP 160902C00119000 C 09/02/16 119.0 0.00 0.05
PEP 160902C00120000 C 09/02/16 120.0 0.00 0.05
PEP 160902C00121000 C 09/02/16 121.0 0.00 0.05
PEP 160902C00122000 C 09/02/16 122.0 0.00 0.05
PEP 160902C00123000 C 09/02/16 123.0 0.00 0.05
PEP 160902C00124000 C 09/02/16 124.0 0.00 0.05
PEP 160902C00125000 C 09/02/16 125.0 0.00 0.05
PEP 160902C00130000 C 09/02/16 130.0 0.00 0.05
PEP 160902C00135000 C 09/02/16 135.0 0.00 0.05
PEP 160902C00140000 C 09/02/16 140.0 0.00 0.05
PEP 160902P00090000 P 09/02/16 90.0 0.00 0.17
PEP 160902P00092500 P 09/02/16 92.5 0.00 0.21
PEP 160902P00095000 P 09/02/16 95.0 0.04 0.17
PEP 160902P00096000 P 09/02/16 96.0 0.05 0.27
PEP 160902P00097000 P 09/02/16 97.0 0.08 0.29
PEP 160902P00097500 P 09/02/16 97.5 0.09 0.31
PEP 160902P00098000 P 09/02/16 98.0 0.10 0.32
PEP 160902P00098500 P 09/02/16 98.5 0.12 0.33
PEP 160902P00099000 P 09/02/16 99.0 0.07 0.35
PEP 160902P00099500 P 09/02/16 99.5 0.16 0.37
PEP 160902P00100000 P 09/02/16 100.0 0.17 0.36
PEP 160902P00101000 P 09/02/16 101.0 0.21 0.38
PEP 160902P00102000 P 09/02/16 102.0 0.27 0.32
PEP 160902P00103000 P 09/02/16 103.0 0.35 0.40
PEP 160902P00104000 P 09/02/16 104.0 0.47 0.51
PEP 160902P00105000 P 09/02/16 105.0 0.61 0.66
PEP 160902P00106000 P 09/02/16 106.0 0.83 0.87
PEP 160902P00107000 P 09/02/16 107.0 1.12 1.15
PEP 160902P00108000 P 09/02/16 108.0 1.49 1.53
PEP 160902P00109000 P 09/02/16 109.0 1.97 2.01
PEP 160902P00110000 P 09/02/16 110.0 2.56 2.61
PEP 160902P00111000 P 09/02/16 111.0 3.15 3.40
PEP 160902P00112000 P 09/02/16 112.0 3.95 4.20
PEP 160902P00113000 P 09/02/16 113.0 4.85 5.05
PEP 160902P00114000 P 09/02/16 114.0 5.75 6.05
PEP 160902P00115000 P 09/02/16 115.0 6.70 7.00
PEP 160902P00116000 P 09/02/16 116.0 6.00 9.05
PEP 160902P00117000 P 09/02/16 117.0 6.95 10.05
PEP 160902P00118000 P 09/02/16 118.0 7.75 11.30
PEP 160902P00119000 P 09/02/16 119.0 8.75 12.05
PEP 160902P00120000 P 09/02/16 120.0 9.75 13.05
PEP 160902P00121000 P 09/02/16 121.0 10.70 14.05
PEP 160902P00122000 P 09/02/16 122.0 11.70 14.10
PEP 160902P00123000 P 09/02/16 123.0 12.70 15.10
PEP 160902P00124000 P 09/02/16 124.0 13.75 16.15
PEP 160902P00125000 P 09/02/16 125.0 14.75 17.15
PEP 160902P00130000 P 09/02/16 130.0 19.70 23.85
PEP 160902P00135000 P 09/02/16 135.0 24.70 28.95
PEP 160902P00140000 P 09/02/16 140.0 31.15 32.30
PEP 160909C00090000 C 09/09/16 90.0 16.90 20.45
PEP 160909C00092500 C 09/09/16 92.5 14.15 18.50
PEP 160909C00095000 C 09/09/16 95.0 11.95 14.35
PEP 160909C00096000 C 09/09/16 96.0 11.90 13.80
PEP 160909C00096500 C 09/09/16 96.5 11.10 13.70
PEP 160909C00097000 C 09/09/16 97.0 10.95 12.40
PEP 160909C00097500 C 09/09/16 97.5 10.10 12.70
PEP 160909C00098000 C 09/09/16 98.0 10.00 11.30
PEP 160909C00098500 C 09/09/16 98.5 9.40 11.40
PEP 160909C00099000 C 09/09/16 99.0 9.30 10.30
PEP 160909C00099500 C 09/09/16 99.5 8.45 10.05
PEP 160909C00100000 C 09/09/16 100.0 8.35 9.70
PEP 160909C00101000 C 09/09/16 101.0 7.95 8.20
PEP 160909C00102000 C 09/09/16 102.0 7.00 7.25
PEP 160909C00103000 C 09/09/16 103.0 6.05 6.30
PEP 160909C00104000 C 09/09/16 104.0 5.15 5.40
PEP 160909C00105000 C 09/09/16 105.0 4.25 4.50
PEP 160909C00106000 C 09/09/16 106.0 3.45 3.70
PEP 160909C00107000 C 09/09/16 107.0 2.72 2.77
PEP 160909C00108000 C 09/09/16 108.0 2.04 2.08
PEP 160909C00109000 C 09/09/16 109.0 1.45 1.48
PEP 160909C00110000 C 09/09/16 110.0 0.97 1.01
PEP 160909C00111000 C 09/09/16 111.0 0.61 0.65
PEP 160909C00112000 C 09/09/16 112.0 0.36 0.42
PEP 160909C00113000 C 09/09/16 113.0 0.18 0.24
PEP 160909C00114000 C 09/09/16 114.0 0.03 0.16
PEP 160909C00115000 C 09/09/16 115.0 0.01 0.10
PEP 160909C00116000 C 09/09/16 116.0 0.00 0.09
PEP 160909C00117000 C 09/09/16 117.0 0.00 0.07
PEP 160909C00118000 C 09/09/16 118.0 0.00 0.06
PEP 160909C00119000 C 09/09/16 119.0 0.00 0.05
PEP 160909C00120000 C 09/09/16 120.0 0.00 0.05
PEP 160909C00121000 C 09/09/16 121.0 0.00 0.05
PEP 160909C00122000 C 09/09/16 122.0 0.00 0.05
PEP 160909C00125000 C 09/09/16 125.0 0.00 0.05
PEP 160909C00130000 C 09/09/16 130.0 0.00 0.05
PEP 160909C00135000 C 09/09/16 135.0 0.00 0.05
PEP 160909C00140000 C 09/09/16 140.0 0.00 0.05
PEP 160909P00090000 P 09/09/16 90.0 0.00 0.19
PEP 160909P00092500 P 09/09/16 92.5 0.00 0.23
PEP 160909P00095000 P 09/09/16 95.0 0.06 0.22
PEP 160909P00096000 P 09/09/16 96.0 0.08 0.30
PEP 160909P00096500 P 09/09/16 96.5 0.03 0.31
PEP 160909P00097000 P 09/09/16 97.0 0.11 0.33
PEP 160909P00097500 P 09/09/16 97.5 0.12 0.34
PEP 160909P00098000 P 09/09/16 98.0 0.14 0.36
PEP 160909P00098500 P 09/09/16 98.5 0.11 0.37
PEP 160909P00099000 P 09/09/16 99.0 0.13 0.38
PEP 160909P00099500 P 09/09/16 99.5 0.15 0.37
PEP 160909P00100000 P 09/09/16 100.0 0.22 0.39
PEP 160909P00101000 P 09/09/16 101.0 0.29 0.38
PEP 160909P00102000 P 09/09/16 102.0 0.35 0.40
PEP 160909P00103000 P 09/09/16 103.0 0.45 0.50
PEP 160909P00104000 P 09/09/16 104.0 0.56 0.61
PEP 160909P00105000 P 09/09/16 105.0 0.73 0.78
PEP 160909P00106000 P 09/09/16 106.0 0.96 1.00
PEP 160909P00107000 P 09/09/16 107.0 1.26 1.30
PEP 160909P00108000 P 09/09/16 108.0 1.64 1.68
PEP 160909P00109000 P 09/09/16 109.0 2.11 2.15
PEP 160909P00110000 P 09/09/16 110.0 2.69 2.73
PEP 160909P00111000 P 09/09/16 111.0 3.25 3.50
PEP 160909P00112000 P 09/09/16 112.0 4.05 4.25
PEP 160909P00113000 P 09/09/16 113.0 4.90 5.15
PEP 160909P00114000 P 09/09/16 114.0 5.80 6.05
PEP 160909P00115000 P 09/09/16 115.0 6.75 7.00
PEP 160909P00116000 P 09/09/16 116.0 5.80 8.00
PEP 160909P00117000 P 09/09/16 117.0 6.95 10.85
PEP 160909P00118000 P 09/09/16 118.0 7.70 11.95
PEP 160909P00119000 P 09/09/16 119.0 8.70 12.95
PEP 160909P00120000 P 09/09/16 120.0 9.70 14.00
PEP 160909P00121000 P 09/09/16 121.0 10.70 13.10
PEP 160909P00122000 P 09/09/16 122.0 11.70 14.10
PEP 160909P00125000 P 09/09/16 125.0 14.70 19.20
PEP 160909P00130000 P 09/09/16 130.0 19.75 23.95
PEP 160909P00135000 P 09/09/16 135.0 24.90 28.95
PEP 160909P00140000 P 09/09/16 140.0 29.95 33.85
PEP 160916C00055000 C 09/16/16 55.0 51.50 55.90
PEP 160916C00060000 C 09/16/16 60.0 46.50 50.95
PEP 160916C00065000 C 09/16/16 65.0 42.25 45.85
PEP 160916C00070000 C 09/16/16 70.0 37.25 40.85
PEP 160916C00075000 C 09/16/16 75.0 32.25 35.85
PEP 160916C00080000 C 09/16/16 80.0 27.25 29.45
PEP 160916C00085000 C 09/16/16 85.0 21.90 25.65
PEP 160916C00090000 C 09/16/16 90.0 16.90 20.75
PEP 160916C00095000 C 09/16/16 95.0 11.95 15.70
PEP 160916C00100000 C 09/16/16 100.0 8.95 9.20
PEP 160916C00105000 C 09/16/16 105.0 4.35 4.55
PEP 160916C00110000 C 09/16/16 110.0 1.09 1.11
PEP 160916C00115000 C 09/16/16 115.0 0.10 0.11
PEP 160916C00120000 C 09/16/16 120.0 0.00 0.05
PEP 160916C00125000 C 09/16/16 125.0 0.00 0.05
PEP 160916C00130000 C 09/16/16 130.0 0.00 0.05
PEP 160916C00135000 C 09/16/16 135.0 0.00 0.05
PEP 160916C00140000 C 09/16/16 140.0 0.00 0.05
PEP 160916C00145000 C 09/16/16 145.0 0.00 0.05
PEP 160916C00150000 C 09/16/16 150.0 0.00 0.05
PEP 160916C00155000 C 09/16/16 155.0 0.00 0.05
PEP 160916C00160000 C 09/16/16 160.0 0.00 0.05
PEP 160916C00165000 C 09/16/16 165.0 0.00 0.05
PEP 160916P00055000 P 09/16/16 55.0 0.00 0.01
PEP 160916P00060000 P 09/16/16 60.0 0.00 0.01
PEP 160916P00065000 P 09/16/16 65.0 0.00 0.01
PEP 160916P00070000 P 09/16/16 70.0 0.00 0.01
PEP 160916P00075000 P 09/16/16 75.0 0.00 0.03
PEP 160916P00080000 P 09/16/16 80.0 0.01 0.04
PEP 160916P00085000 P 09/16/16 85.0 0.03 0.06
PEP 160916P00090000 P 09/16/16 90.0 0.07 0.09
PEP 160916P00095000 P 09/16/16 95.0 0.13 0.15
PEP 160916P00100000 P 09/16/16 100.0 0.30 0.33
PEP 160916P00105000 P 09/16/16 105.0 0.89 0.92
PEP 160916P00110000 P 09/16/16 110.0 2.85 2.88
PEP 160916P00115000 P 09/16/16 115.0 6.75 7.00
PEP 160916P00120000 P 09/16/16 120.0 10.10 12.00
PEP 160916P00125000 P 09/16/16 125.0 14.75 18.90
PEP 160916P00130000 P 09/16/16 130.0 19.75 23.90
PEP 160916P00135000 P 09/16/16 135.0 24.85 27.00
PEP 160916P00140000 P 09/16/16 140.0 29.85 32.00
PEP 160916P00145000 P 09/16/16 145.0 34.90 37.00
PEP 160916P00150000 P 09/16/16 150.0 39.75 44.10
PEP 160916P00155000 P 09/16/16 155.0 44.75 49.10
PEP 160916P00160000 P 09/16/16 160.0 49.75 53.85
PEP 160916P00165000 P 09/16/16 165.0 55.05 57.00
PEP 161021C00050000 C 10/21/16 50.0 57.90 59.05
PEP 161021C00055000 C 10/21/16 55.0 51.50 55.80
PEP 161021C00060000 C 10/21/16 60.0 46.50 50.85
PEP 161021C00065000 C 10/21/16 65.0 41.55 45.80
PEP 161021C00070000 C 10/21/16 70.0 36.50 40.05
PEP 161021C00075000 C 10/21/16 75.0 31.60 34.15
PEP 161021C00080000 C 10/21/16 80.0 26.85 30.65
PEP 161021C00085000 C 10/21/16 85.0 22.10 24.60
PEP 161021C00090000 C 10/21/16 90.0 17.10 19.20
PEP 161021C00092500 C 10/21/16 92.5 15.50 16.65
PEP 161021C00095000 C 10/21/16 95.0 13.90 14.15
PEP 161021C00097500 C 10/21/16 97.5 11.50 11.80
PEP 161021C00100000 C 10/21/16 100.0 9.15 9.35
PEP 161021C00105000 C 10/21/16 105.0 4.85 4.95
PEP 161021C00110000 C 10/21/16 110.0 1.81 1.83
PEP 161021C00115000 C 10/21/16 115.0 0.39 0.41
PEP 161021C00120000 C 10/21/16 120.0 0.03 0.06
PEP 161021C00125000 C 10/21/16 125.0 0.00 0.06
PEP 161021C00130000 C 10/21/16 130.0 0.00 0.05
PEP 161021C00135000 C 10/21/16 135.0 0.00 0.05
PEP 161021C00140000 C 10/21/16 140.0 0.00 0.05
PEP 161021C00145000 C 10/21/16 145.0 0.00 0.05
PEP 161021P00050000 P 10/21/16 50.0 0.00 0.05
PEP 161021P00055000 P 10/21/16 55.0 0.00 0.06
PEP 161021P00060000 P 10/21/16 60.0 0.00 0.08
PEP 161021P00065000 P 10/21/16 65.0 0.00 0.12
PEP 161021P00070000 P 10/21/16 70.0 0.02 0.05
PEP 161021P00075000 P 10/21/16 75.0 0.05 0.08
PEP 161021P00080000 P 10/21/16 80.0 0.08 0.11
PEP 161021P00085000 P 10/21/16 85.0 0.13 0.16
PEP 161021P00090000 P 10/21/16 90.0 0.21 0.24
PEP 161021P00092500 P 10/21/16 92.5 0.28 0.31
PEP 161021P00095000 P 10/21/16 95.0 0.37 0.41
PEP 161021P00097500 P 10/21/16 97.5 0.51 0.55
PEP 161021P00100000 P 10/21/16 100.0 0.73 0.76
PEP 161021P00105000 P 10/21/16 105.0 1.59 1.62
PEP 161021P00110000 P 10/21/16 110.0 3.55 3.65
PEP 161021P00115000 P 10/21/16 115.0 7.05 7.25
PEP 161021P00120000 P 10/21/16 120.0 9.80 12.25
PEP 161021P00125000 P 10/21/16 125.0 15.10 17.25
PEP 161021P00130000 P 10/21/16 130.0 19.75 23.90
PEP 161021P00135000 P 10/21/16 135.0 24.75 28.90
PEP 161021P00140000 P 10/21/16 140.0 29.75 33.90
PEP 161021P00145000 P 10/21/16 145.0 36.20 37.95
PEP 170120C00047500 C 01/20/17 47.5 59.15 63.40
PEP 170120C00050000 C 01/20/17 50.0 56.55 60.20
PEP 170120C00055000 C 01/20/17 55.0 51.50 55.80
PEP 170120C00060000 C 01/20/17 60.0 46.75 51.00
PEP 170120C00065000 C 01/20/17 65.0 41.65 45.15
PEP 170120C00070000 C 01/20/17 70.0 36.65 40.45
PEP 170120C00075000 C 01/20/17 75.0 31.70 36.00
PEP 170120C00080000 C 01/20/17 80.0 27.70 29.35
PEP 170120C00082500 C 01/20/17 82.5 25.25 26.90
PEP 170120C00085000 C 01/20/17 85.0 22.80 24.45
PEP 170120C00087500 C 01/20/17 87.5 20.45 21.95
PEP 170120C00090000 C 01/20/17 90.0 18.35 19.55
PEP 170120C00092500 C 01/20/17 92.5 16.25 17.05
PEP 170120C00095000 C 01/20/17 95.0 13.75 14.65
PEP 170120C00097500 C 01/20/17 97.5 11.50 12.40
PEP 170120C00100000 C 01/20/17 100.0 9.90 10.05
PEP 170120C00105000 C 01/20/17 105.0 6.05 6.15
PEP 170120C00110000 C 01/20/17 110.0 3.05 3.15
PEP 170120C00115000 C 01/20/17 115.0 1.21 1.24
PEP 170120C00120000 C 01/20/17 120.0 0.36 0.38
PEP 170120C00125000 C 01/20/17 125.0 0.08 0.10
PEP 170120C00130000 C 01/20/17 130.0 0.00 0.03
PEP 170120C00135000 C 01/20/17 135.0 0.00 0.08
PEP 170120C00140000 C 01/20/17 140.0 0.00 0.07
PEP 170120C00145000 C 01/20/17 145.0 0.00 0.06
PEP 170120C00150000 C 01/20/17 150.0 0.00 0.06
PEP 170120P00047500 P 01/20/17 47.5 0.04 0.14
PEP 170120P00050000 P 01/20/17 50.0 0.06 0.15
PEP 170120P00055000 P 01/20/17 55.0 0.10 0.19
PEP 170120P00060000 P 01/20/17 60.0 0.15 0.21
PEP 170120P00065000 P 01/20/17 65.0 0.21 0.27
PEP 170120P00070000 P 01/20/17 70.0 0.28 0.33
PEP 170120P00075000 P 01/20/17 75.0 0.39 0.43
PEP 170120P00080000 P 01/20/17 80.0 0.53 0.56
PEP 170120P00082500 P 01/20/17 82.5 0.61 0.63
PEP 170120P00085000 P 01/20/17 85.0 0.70 0.72
PEP 170120P00087500 P 01/20/17 87.5 0.80 0.83
PEP 170120P00090000 P 01/20/17 90.0 0.93 0.96
PEP 170120P00092500 P 01/20/17 92.5 1.10 1.13
PEP 170120P00095000 P 01/20/17 95.0 1.32 1.35
PEP 170120P00097500 P 01/20/17 97.5 1.61 1.64
PEP 170120P00100000 P 01/20/17 100.0 2.00 2.05
PEP 170120P00105000 P 01/20/17 105.0 3.20 3.30
PEP 170120P00110000 P 01/20/17 110.0 5.30 5.40
PEP 170120P00115000 P 01/20/17 115.0 8.45 8.60
PEP 170120P00120000 P 01/20/17 120.0 12.50 12.95
PEP 170120P00125000 P 01/20/17 125.0 17.15 18.45
PEP 170120P00130000 P 01/20/17 130.0 22.00 23.55
PEP 170120P00135000 P 01/20/17 135.0 26.25 28.55
PEP 170120P00140000 P 01/20/17 140.0 31.25 33.55
PEP 170120P00145000 P 01/20/17 145.0 35.20 39.50
PEP 170120P00150000 P 01/20/17 150.0 40.50 44.50
PEP 180119C00047500 C 01/19/18 47.5 59.00 63.50
PEP 180119C00050000 C 01/19/18 50.0 56.50 61.00
PEP 180119C00055000 C 01/19/18 55.0 51.55 56.00
PEP 180119C00060000 C 01/19/18 60.0 46.55 51.00
PEP 180119C00065000 C 01/19/18 65.0 41.65 46.00
PEP 180119C00070000 C 01/19/18 70.0 36.75 41.00
PEP 180119C00075000 C 01/19/18 75.0 32.35 35.00
PEP 180119C00080000 C 01/19/18 80.0 28.65 29.55
PEP 180119C00082500 C 01/19/18 82.5 26.20 27.25
PEP 180119C00085000 C 01/19/18 85.0 23.85 25.10
PEP 180119C00087500 C 01/19/18 87.5 21.45 23.00
PEP 180119C00090000 C 01/19/18 90.0 19.20 20.85
PEP 180119C00092500 C 01/19/18 92.5 17.85 18.50
PEP 180119C00095000 C 01/19/18 95.0 15.85 16.15
PEP 180119C00097500 C 01/19/18 97.5 13.90 14.35
PEP 180119C00100000 C 01/19/18 100.0 12.20 12.45
PEP 180119C00105000 C 01/19/18 105.0 8.95 9.20
PEP 180119C00110000 C 01/19/18 110.0 6.25 6.45
PEP 180119C00115000 C 01/19/18 115.0 4.05 4.25
PEP 180119C00120000 C 01/19/18 120.0 2.45 2.62
PEP 180119C00125000 C 01/19/18 125.0 1.40 1.53
PEP 180119C00130000 C 01/19/18 130.0 0.71 0.84
PEP 180119C00135000 C 01/19/18 135.0 0.33 0.48
PEP 180119C00140000 C 01/19/18 140.0 0.14 0.30
PEP 180119C00145000 C 01/19/18 145.0 0.04 0.21
PEP 180119P00047500 P 01/19/18 47.5 0.55 0.60
PEP 180119P00050000 P 01/19/18 50.0 0.62 0.70
PEP 180119P00055000 P 01/19/18 55.0 0.78 0.88
PEP 180119P00060000 P 01/19/18 60.0 1.00 1.10
PEP 180119P00065000 P 01/19/18 65.0 1.20 1.35
PEP 180119P00070000 P 01/19/18 70.0 1.51 1.65
PEP 180119P00075000 P 01/19/18 75.0 1.84 2.02
PEP 180119P00080000 P 01/19/18 80.0 2.30 2.48
PEP 180119P00082500 P 01/19/18 82.5 2.57 2.76
PEP 180119P00085000 P 01/19/18 85.0 2.89 3.10
PEP 180119P00087500 P 01/19/18 87.5 3.25 3.45
PEP 180119P00090000 P 01/19/18 90.0 3.65 3.90
PEP 180119P00092500 P 01/19/18 92.5 4.15 4.35
PEP 180119P00095000 P 01/19/18 95.0 4.75 4.90
PEP 180119P00097500 P 01/19/18 97.5 5.35 5.55
PEP 180119P00100000 P 01/19/18 100.0 6.15 6.30
PEP 180119P00105000 P 01/19/18 105.0 7.95 8.15
PEP 180119P00110000 P 01/19/18 110.0 10.25 10.50
PEP 180119P00115000 P 01/19/18 115.0 13.10 13.40
PEP 180119P00120000 P 01/19/18 120.0 16.60 16.80
PEP 180119P00125000 P 01/19/18 125.0 20.40 21.05
PEP 180119P00130000 P 01/19/18 130.0 24.50 25.35
PEP 180119P00135000 P 01/19/18 135.0 28.15 30.95
PEP 180119P00140000 P 01/19/18 140.0 32.00 36.50
PEP 180119P00145000 P 01/19/18 145.0 37.20 41.50

OPRA data is delayed 15 minutes.