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 (2017-01-20)Premium Content

Pepsico Inc (PEP)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 170127C00087500 C 01/27/17 87.5 14.65 15.95
PEP 170127C00090000 C 01/27/17 90.0 10.75 15.10
PEP 170127C00092500 C 01/27/17 92.5 8.40 12.60
PEP 170127C00094000 C 01/27/17 94.0 6.75 11.10
PEP 170127C00094500 C 01/27/17 94.5 7.85 8.90
PEP 170127C00095000 C 01/27/17 95.0 5.90 9.75
PEP 170127C00095500 C 01/27/17 95.5 6.10 9.10
PEP 170127C00096000 C 01/27/17 96.0 6.55 7.35
PEP 170127C00096500 C 01/27/17 96.5 5.75 8.15
PEP 170127C00097000 C 01/27/17 97.0 5.25 7.60
PEP 170127C00097500 C 01/27/17 97.5 4.00 7.25
PEP 170127C00098000 C 01/27/17 98.0 4.45 6.70
PEP 170127C00098500 C 01/27/17 98.5 3.90 6.15
PEP 170127C00099000 C 01/27/17 99.0 3.25 5.80
PEP 170127C00099500 C 01/27/17 99.5 2.95 5.35
PEP 170127C00100000 C 01/27/17 100.0 3.25 3.40
PEP 170127C00101000 C 01/27/17 101.0 2.31 2.39
PEP 170127C00102000 C 01/27/17 102.0 1.44 1.51
PEP 170127C00103000 C 01/27/17 103.0 0.74 0.78
PEP 170127C00104000 C 01/27/17 104.0 0.29 0.32
PEP 170127C00105000 C 01/27/17 105.0 0.07 0.11
PEP 170127C00106000 C 01/27/17 106.0 0.00 0.04
PEP 170127C00107000 C 01/27/17 107.0 0.00 0.02
PEP 170127C00108000 C 01/27/17 108.0 0.00 0.04
PEP 170127C00109000 C 01/27/17 109.0 0.00 0.03
PEP 170127C00110000 C 01/27/17 110.0 0.00 0.01
PEP 170127C00111000 C 01/27/17 111.0 0.00 0.08
PEP 170127C00112000 C 01/27/17 112.0 0.00 0.08
PEP 170127C00113000 C 01/27/17 113.0 0.00 0.09
PEP 170127C00114000 C 01/27/17 114.0 0.00 0.08
PEP 170127C00115000 C 01/27/17 115.0 0.00 0.09
PEP 170127C00116000 C 01/27/17 116.0 0.00 0.09
PEP 170127C00117000 C 01/27/17 117.0 0.00 0.07
PEP 170127C00118000 C 01/27/17 118.0 0.00 0.09
PEP 170127C00119000 C 01/27/17 119.0 0.00 0.10
PEP 170127C00120000 C 01/27/17 120.0 0.00 0.09
PEP 170127C00125000 C 01/27/17 125.0 0.00 0.07
PEP 170127C00130000 C 01/27/17 130.0 0.00 0.08
PEP 170127C00135000 C 01/27/17 135.0 0.00 0.08
PEP 170127P00087500 P 01/27/17 87.5 0.00 0.13
PEP 170127P00090000 P 01/27/17 90.0 0.00 0.09
PEP 170127P00092500 P 01/27/17 92.5 0.00 0.07
PEP 170127P00094000 P 01/27/17 94.0 0.00 0.06
PEP 170127P00094500 P 01/27/17 94.5 0.00 0.12
PEP 170127P00095000 P 01/27/17 95.0 0.00 0.13
PEP 170127P00095500 P 01/27/17 95.5 0.00 0.12
PEP 170127P00096000 P 01/27/17 96.0 0.00 0.12
PEP 170127P00096500 P 01/27/17 96.5 0.00 0.07
PEP 170127P00097000 P 01/27/17 97.0 0.00 0.07
PEP 170127P00097500 P 01/27/17 97.5 0.01 0.07
PEP 170127P00098000 P 01/27/17 98.0 0.01 0.05
PEP 170127P00098500 P 01/27/17 98.5 0.01 0.06
PEP 170127P00099000 P 01/27/17 99.0 0.02 0.08
PEP 170127P00099500 P 01/27/17 99.5 0.03 0.08
PEP 170127P00100000 P 01/27/17 100.0 0.05 0.09
PEP 170127P00101000 P 01/27/17 101.0 0.08 0.12
PEP 170127P00102000 P 01/27/17 102.0 0.20 0.24
PEP 170127P00103000 P 01/27/17 103.0 0.49 0.53
PEP 170127P00104000 P 01/27/17 104.0 1.02 1.08
PEP 170127P00105000 P 01/27/17 105.0 1.77 2.43
PEP 170127P00106000 P 01/27/17 106.0 2.63 3.65
PEP 170127P00107000 P 01/27/17 107.0 3.30 6.00
PEP 170127P00108000 P 01/27/17 108.0 4.15 7.10
PEP 170127P00109000 P 01/27/17 109.0 5.65 8.15
PEP 170127P00110000 P 01/27/17 110.0 5.35 9.10
PEP 170127P00111000 P 01/27/17 111.0 6.30 10.10
PEP 170127P00112000 P 01/27/17 112.0 7.25 11.10
PEP 170127P00113000 P 01/27/17 113.0 8.25 12.20
PEP 170127P00114000 P 01/27/17 114.0 9.25 13.00
PEP 170127P00115000 P 01/27/17 115.0 9.90 14.20
PEP 170127P00116000 P 01/27/17 116.0 11.25 15.20
PEP 170127P00117000 P 01/27/17 117.0 12.25 16.20
PEP 170127P00118000 P 01/27/17 118.0 13.25 17.20
PEP 170127P00119000 P 01/27/17 119.0 14.25 18.20
PEP 170127P00120000 P 01/27/17 120.0 15.25 19.20
PEP 170127P00125000 P 01/27/17 125.0 20.30 24.20
PEP 170127P00130000 P 01/27/17 130.0 24.80 29.20
PEP 170127P00135000 P 01/27/17 135.0 31.35 32.70
PEP 170203C00090000 C 02/03/17 90.0 12.30 13.55
PEP 170203C00094000 C 02/03/17 94.0 6.90 10.55
PEP 170203C00095000 C 02/03/17 95.0 5.90 9.75
PEP 170203C00095500 C 02/03/17 95.5 5.55 9.20
PEP 170203C00096000 C 02/03/17 96.0 4.95 7.50
PEP 170203C00096500 C 02/03/17 96.5 5.10 7.05
PEP 170203C00097000 C 02/03/17 97.0 5.30 6.55
PEP 170203C00097500 C 02/03/17 97.5 3.55 6.00
PEP 170203C00098000 C 02/03/17 98.0 4.45 5.65
PEP 170203C00098500 C 02/03/17 98.5 2.95 5.10
PEP 170203C00099000 C 02/03/17 99.0 3.55 4.60
PEP 170203C00099500 C 02/03/17 99.5 2.98 4.10
PEP 170203C00100000 C 02/03/17 100.0 2.82 3.55
PEP 170203C00101000 C 02/03/17 101.0 2.12 2.62
PEP 170203C00102000 C 02/03/17 102.0 1.68 1.76
PEP 170203C00103000 C 02/03/17 103.0 1.04 1.08
PEP 170203C00104000 C 02/03/17 104.0 0.55 0.59
PEP 170203C00105000 C 02/03/17 105.0 0.25 0.29
PEP 170203C00106000 C 02/03/17 106.0 0.08 0.13
PEP 170203C00107000 C 02/03/17 107.0 0.01 0.08
PEP 170203C00108000 C 02/03/17 108.0 0.00 0.05
PEP 170203C00109000 C 02/03/17 109.0 0.00 0.08
PEP 170203C00110000 C 02/03/17 110.0 0.00 0.08
PEP 170203C00111000 C 02/03/17 111.0 0.00 0.11
PEP 170203C00112000 C 02/03/17 112.0 0.00 0.07
PEP 170203C00113000 C 02/03/17 113.0 0.00 0.09
PEP 170203C00114000 C 02/03/17 114.0 0.00 0.08
PEP 170203C00115000 C 02/03/17 115.0 0.00 0.07
PEP 170203C00116000 C 02/03/17 116.0 0.00 0.08
PEP 170203C00117000 C 02/03/17 117.0 0.00 0.09
PEP 170203C00118000 C 02/03/17 118.0 0.00 0.08
PEP 170203C00119000 C 02/03/17 119.0 0.00 0.09
PEP 170203C00120000 C 02/03/17 120.0 0.00 0.08
PEP 170203P00090000 P 02/03/17 90.0 0.00 0.08
PEP 170203P00094000 P 02/03/17 94.0 0.00 0.09
PEP 170203P00095000 P 02/03/17 95.0 0.00 0.12
PEP 170203P00095500 P 02/03/17 95.5 0.00 0.12
PEP 170203P00096000 P 02/03/17 96.0 0.01 0.11
PEP 170203P00096500 P 02/03/17 96.5 0.01 0.14
PEP 170203P00097000 P 02/03/17 97.0 0.02 0.13
PEP 170203P00097500 P 02/03/17 97.5 0.05 0.16
PEP 170203P00098000 P 02/03/17 98.0 0.07 0.13
PEP 170203P00098500 P 02/03/17 98.5 0.08 0.21
PEP 170203P00099000 P 02/03/17 99.0 0.09 0.21
PEP 170203P00099500 P 02/03/17 99.5 0.10 0.28
PEP 170203P00100000 P 02/03/17 100.0 0.15 0.18
PEP 170203P00101000 P 02/03/17 101.0 0.25 0.29
PEP 170203P00102000 P 02/03/17 102.0 0.44 0.48
PEP 170203P00103000 P 02/03/17 103.0 0.77 0.81
PEP 170203P00104000 P 02/03/17 104.0 1.27 1.33
PEP 170203P00105000 P 02/03/17 105.0 1.94 2.07
PEP 170203P00106000 P 02/03/17 106.0 2.75 3.65
PEP 170203P00107000 P 02/03/17 107.0 3.65 4.90
PEP 170203P00108000 P 02/03/17 108.0 4.65 5.55
PEP 170203P00109000 P 02/03/17 109.0 5.55 6.70
PEP 170203P00110000 P 02/03/17 110.0 6.55 7.65
PEP 170203P00111000 P 02/03/17 111.0 6.30 10.10
PEP 170203P00112000 P 02/03/17 112.0 7.25 11.10
PEP 170203P00113000 P 02/03/17 113.0 8.30 12.10
PEP 170203P00114000 P 02/03/17 114.0 9.25 13.20
PEP 170203P00115000 P 02/03/17 115.0 10.25 14.10
PEP 170203P00116000 P 02/03/17 116.0 11.25 15.10
PEP 170203P00117000 P 02/03/17 117.0 12.30 16.10
PEP 170203P00118000 P 02/03/17 118.0 13.25 17.10
PEP 170203P00119000 P 02/03/17 119.0 14.25 18.00
PEP 170203P00120000 P 02/03/17 120.0 16.60 17.75
PEP 170210C00090000 C 02/10/17 90.0 12.35 13.60
PEP 170210C00094000 C 02/10/17 94.0 7.00 10.80
PEP 170210C00095000 C 02/10/17 95.0 6.00 9.80
PEP 170210C00095500 C 02/10/17 95.5 5.80 9.30
PEP 170210C00096000 C 02/10/17 96.0 6.50 7.55
PEP 170210C00096500 C 02/10/17 96.5 6.00 7.05
PEP 170210C00097000 C 02/10/17 97.0 5.35 6.60
PEP 170210C00097500 C 02/10/17 97.5 4.85 6.10
PEP 170210C00098000 C 02/10/17 98.0 4.10 5.60
PEP 170210C00098500 C 02/10/17 98.5 4.15 5.35
PEP 170210C00099000 C 02/10/17 99.0 3.80 4.70
PEP 170210C00099500 C 02/10/17 99.5 3.35 4.25
PEP 170210C00100000 C 02/10/17 100.0 3.05 3.65
PEP 170210C00101000 C 02/10/17 101.0 2.66 2.75
PEP 170210C00102000 C 02/10/17 102.0 1.90 1.97
PEP 170210C00103000 C 02/10/17 103.0 1.26 1.31
PEP 170210C00104000 C 02/10/17 104.0 0.77 0.80
PEP 170210C00105000 C 02/10/17 105.0 0.41 0.45
PEP 170210C00106000 C 02/10/17 106.0 0.14 0.24
PEP 170210C00107000 C 02/10/17 107.0 0.06 0.12
PEP 170210C00108000 C 02/10/17 108.0 0.00 0.11
PEP 170210C00109000 C 02/10/17 109.0 0.00 0.06
PEP 170210C00110000 C 02/10/17 110.0 0.00 0.10
PEP 170210C00111000 C 02/10/17 111.0 0.00 0.08
PEP 170210C00112000 C 02/10/17 112.0 0.00 0.09
PEP 170210C00113000 C 02/10/17 113.0 0.00 0.10
PEP 170210C00114000 C 02/10/17 114.0 0.00 0.08
PEP 170210C00115000 C 02/10/17 115.0 0.00 0.08
PEP 170210C00116000 C 02/10/17 116.0 0.00 0.07
PEP 170210C00117000 C 02/10/17 117.0 0.00 0.09
PEP 170210C00118000 C 02/10/17 118.0 0.00 0.08
PEP 170210C00119000 C 02/10/17 119.0 0.00 0.08
PEP 170210C00120000 C 02/10/17 120.0 0.00 0.08
PEP 170210P00090000 P 02/10/17 90.0 0.00 0.10
PEP 170210P00094000 P 02/10/17 94.0 0.01 0.13
PEP 170210P00095000 P 02/10/17 95.0 0.02 0.16
PEP 170210P00095500 P 02/10/17 95.5 0.04 0.17
PEP 170210P00096000 P 02/10/17 96.0 0.04 0.17
PEP 170210P00096500 P 02/10/17 96.5 0.05 0.18
PEP 170210P00097000 P 02/10/17 97.0 0.09 0.16
PEP 170210P00097500 P 02/10/17 97.5 0.11 0.16
PEP 170210P00098000 P 02/10/17 98.0 0.13 0.18
PEP 170210P00098500 P 02/10/17 98.5 0.15 0.19
PEP 170210P00099000 P 02/10/17 99.0 0.18 0.22
PEP 170210P00099500 P 02/10/17 99.5 0.21 0.25
PEP 170210P00100000 P 02/10/17 100.0 0.26 0.30
PEP 170210P00101000 P 02/10/17 101.0 0.40 0.44
PEP 170210P00102000 P 02/10/17 102.0 0.63 0.68
PEP 170210P00103000 P 02/10/17 103.0 0.98 1.04
PEP 170210P00104000 P 02/10/17 104.0 1.47 1.54
PEP 170210P00105000 P 02/10/17 105.0 2.09 2.24
PEP 170210P00106000 P 02/10/17 106.0 1.50 4.95
PEP 170210P00107000 P 02/10/17 107.0 3.65 4.95
PEP 170210P00108000 P 02/10/17 108.0 4.55 7.15
PEP 170210P00109000 P 02/10/17 109.0 5.55 6.75
PEP 170210P00110000 P 02/10/17 110.0 5.30 9.20
PEP 170210P00111000 P 02/10/17 111.0 6.25 10.10
PEP 170210P00112000 P 02/10/17 112.0 7.25 11.10
PEP 170210P00113000 P 02/10/17 113.0 8.25 12.10
PEP 170210P00114000 P 02/10/17 114.0 9.25 13.10
PEP 170210P00115000 P 02/10/17 115.0 10.25 14.10
PEP 170210P00116000 P 02/10/17 116.0 11.25 15.10
PEP 170210P00117000 P 02/10/17 117.0 12.25 16.10
PEP 170210P00118000 P 02/10/17 118.0 13.05 17.05
PEP 170210P00119000 P 02/10/17 119.0 14.30 18.10
PEP 170210P00120000 P 02/10/17 120.0 16.55 17.65
PEP 170217C00055000 C 02/17/17 55.0 45.80 50.15
PEP 170217C00060000 C 02/17/17 60.0 40.80 45.10
PEP 170217C00065000 C 02/17/17 65.0 35.90 40.15
PEP 170217C00070000 C 02/17/17 70.0 30.90 34.75
PEP 170217C00075000 C 02/17/17 75.0 25.90 29.75
PEP 170217C00080000 C 02/17/17 80.0 22.50 23.65
PEP 170217C00085000 C 02/17/17 85.0 17.30 18.60
PEP 170217C00090000 C 02/17/17 90.0 12.25 13.50
PEP 170217C00095000 C 02/17/17 95.0 7.65 8.55
PEP 170217C00097500 C 02/17/17 97.5 5.45 6.20
PEP 170217C00100000 C 02/17/17 100.0 3.65 3.90
PEP 170217C00105000 C 02/17/17 105.0 0.77 0.80
PEP 170217C00110000 C 02/17/17 110.0 0.05 0.08
PEP 170217C00115000 C 02/17/17 115.0 0.00 0.02
PEP 170217C00120000 C 02/17/17 120.0 0.00 0.04
PEP 170217C00125000 C 02/17/17 125.0 0.00 0.05
PEP 170217C00130000 C 02/17/17 130.0 0.00 0.04
PEP 170217C00135000 C 02/17/17 135.0 0.00 0.05
PEP 170217C00140000 C 02/17/17 140.0 0.00 0.05
PEP 170217C00145000 C 02/17/17 145.0 0.00 0.05
PEP 170217C00150000 C 02/17/17 150.0 0.00 0.05
PEP 170217C00155000 C 02/17/17 155.0 0.00 0.03
PEP 170217P00055000 P 02/17/17 55.0 0.00 0.05
PEP 170217P00060000 P 02/17/17 60.0 0.00 0.06
PEP 170217P00065000 P 02/17/17 65.0 0.00 0.04
PEP 170217P00070000 P 02/17/17 70.0 0.00 0.06
PEP 170217P00075000 P 02/17/17 75.0 0.00 0.02
PEP 170217P00080000 P 02/17/17 80.0 0.00 0.02
PEP 170217P00085000 P 02/17/17 85.0 0.00 0.03
PEP 170217P00090000 P 02/17/17 90.0 0.02 0.07
PEP 170217P00095000 P 02/17/17 95.0 0.12 0.18
PEP 170217P00097500 P 02/17/17 97.5 0.24 0.32
PEP 170217P00100000 P 02/17/17 100.0 0.52 0.54
PEP 170217P00105000 P 02/17/17 105.0 2.44 2.52
PEP 170217P00110000 P 02/17/17 110.0 6.65 7.65
PEP 170217P00115000 P 02/17/17 115.0 10.30 14.15
PEP 170217P00120000 P 02/17/17 120.0 16.60 17.90
PEP 170217P00125000 P 02/17/17 125.0 21.55 22.65
PEP 170217P00130000 P 02/17/17 130.0 25.30 29.15
PEP 170217P00135000 P 02/17/17 135.0 30.30 34.15
PEP 170217P00140000 P 02/17/17 140.0 35.30 39.10
PEP 170217P00145000 P 02/17/17 145.0 40.30 44.15
PEP 170217P00150000 P 02/17/17 150.0 45.35 49.10
PEP 170217P00155000 P 02/17/17 155.0 50.30 54.15
PEP 170224C00085000 C 02/24/17 85.0 18.20 18.40
PEP 170224C00090000 C 02/24/17 90.0 11.40 14.85
PEP 170224C00094000 C 02/24/17 94.0 8.20 9.80
PEP 170224C00095000 C 02/24/17 95.0 7.85 8.70
PEP 170224C00095500 C 02/24/17 95.5 7.35 8.25
PEP 170224C00096000 C 02/24/17 96.0 6.85 7.75
PEP 170224C00096500 C 02/24/17 96.5 6.40 7.25
PEP 170224C00097000 C 02/24/17 97.0 5.95 6.80
PEP 170224C00097500 C 02/24/17 97.5 5.45 6.30
PEP 170224C00098000 C 02/24/17 98.0 5.00 5.90
PEP 170224C00098500 C 02/24/17 98.5 4.55 5.35
PEP 170224C00099000 C 02/24/17 99.0 4.15 5.00
PEP 170224C00099500 C 02/24/17 99.5 3.70 4.60
PEP 170224C00100000 C 02/24/17 100.0 3.70 4.05
PEP 170224C00101000 C 02/24/17 101.0 3.10 3.25
PEP 170224C00102000 C 02/24/17 102.0 2.42 2.49
PEP 170224C00103000 C 02/24/17 103.0 1.81 1.87
PEP 170224C00104000 C 02/24/17 104.0 1.30 1.35
PEP 170224C00105000 C 02/24/17 105.0 0.89 0.93
PEP 170224C00106000 C 02/24/17 106.0 0.58 0.63
PEP 170224C00107000 C 02/24/17 107.0 0.37 0.41
PEP 170224C00108000 C 02/24/17 108.0 0.09 0.30
PEP 170224C00109000 C 02/24/17 109.0 0.04 0.42
PEP 170224C00110000 C 02/24/17 110.0 0.01 0.34
PEP 170224C00111000 C 02/24/17 111.0 0.01 0.27
PEP 170224C00112000 C 02/24/17 112.0 0.00 0.22
PEP 170224C00113000 C 02/24/17 113.0 0.00 0.19
PEP 170224C00114000 C 02/24/17 114.0 0.00 0.10
PEP 170224C00115000 C 02/24/17 115.0 0.00 0.07
PEP 170224C00116000 C 02/24/17 116.0 0.00 0.08
PEP 170224C00117000 C 02/24/17 117.0 0.00 0.10
PEP 170224C00118000 C 02/24/17 118.0 0.00 0.08
PEP 170224C00119000 C 02/24/17 119.0 0.00 0.09
PEP 170224C00120000 C 02/24/17 120.0 0.00 0.08
PEP 170224P00085000 P 02/24/17 85.0 0.00 0.12
PEP 170224P00090000 P 02/24/17 90.0 0.03 0.12
PEP 170224P00094000 P 02/24/17 94.0 0.12 0.23
PEP 170224P00095000 P 02/24/17 95.0 0.15 0.30
PEP 170224P00095500 P 02/24/17 95.5 0.17 0.31
PEP 170224P00096000 P 02/24/17 96.0 0.20 0.32
PEP 170224P00096500 P 02/24/17 96.5 0.22 0.39
PEP 170224P00097000 P 02/24/17 97.0 0.25 0.35
PEP 170224P00097500 P 02/24/17 97.5 0.29 0.36
PEP 170224P00098000 P 02/24/17 98.0 0.33 0.39
PEP 170224P00098500 P 02/24/17 98.5 0.38 0.43
PEP 170224P00099000 P 02/24/17 99.0 0.44 0.49
PEP 170224P00099500 P 02/24/17 99.5 0.52 0.57
PEP 170224P00100000 P 02/24/17 100.0 0.60 0.65
PEP 170224P00101000 P 02/24/17 101.0 0.82 0.87
PEP 170224P00102000 P 02/24/17 102.0 1.11 1.17
PEP 170224P00103000 P 02/24/17 103.0 1.48 1.55
PEP 170224P00104000 P 02/24/17 104.0 1.96 2.04
PEP 170224P00105000 P 02/24/17 105.0 2.51 3.05
PEP 170224P00106000 P 02/24/17 106.0 3.15 4.00
PEP 170224P00107000 P 02/24/17 107.0 3.55 4.75
PEP 170224P00108000 P 02/24/17 108.0 4.75 5.50
PEP 170224P00109000 P 02/24/17 109.0 5.70 6.30
PEP 170224P00110000 P 02/24/17 110.0 5.40 8.35
PEP 170224P00111000 P 02/24/17 111.0 6.30 10.10
PEP 170224P00112000 P 02/24/17 112.0 7.30 11.20
PEP 170224P00113000 P 02/24/17 113.0 8.25 12.10
PEP 170224P00114000 P 02/24/17 114.0 9.25 13.10
PEP 170224P00115000 P 02/24/17 115.0 10.25 14.10
PEP 170224P00116000 P 02/24/17 116.0 11.25 15.10
PEP 170224P00117000 P 02/24/17 117.0 12.25 16.10
PEP 170224P00118000 P 02/24/17 118.0 13.25 17.10
PEP 170224P00119000 P 02/24/17 119.0 14.30 18.10
PEP 170224P00120000 P 02/24/17 120.0 16.40 17.85
PEP 170303C00093500 C 03/03/17 93.5 8.90 10.35
PEP 170303C00094000 C 03/03/17 94.0 7.10 10.90
PEP 170303C00094500 C 03/03/17 94.5 6.55 10.45
PEP 170303C00095000 C 03/03/17 95.0 6.10 9.95
PEP 170303C00095500 C 03/03/17 95.5 5.70 9.45
PEP 170303C00096000 C 03/03/17 96.0 5.10 8.90
PEP 170303C00096500 C 03/03/17 96.5 4.80 8.45
PEP 170303C00097000 C 03/03/17 97.0 4.30 8.15
PEP 170303C00097500 C 03/03/17 97.5 3.95 7.10
PEP 170303C00098000 C 03/03/17 98.0 3.40 7.25
PEP 170303C00098500 C 03/03/17 98.5 3.15 6.80
PEP 170303C00099000 C 03/03/17 99.0 3.85 6.30
PEP 170303C00099500 C 03/03/17 99.5 3.60 6.05
PEP 170303C00100000 C 03/03/17 100.0 3.65 4.15
PEP 170303C00101000 C 03/03/17 101.0 2.94 3.35
PEP 170303C00102000 C 03/03/17 102.0 2.29 2.62
PEP 170303C00103000 C 03/03/17 103.0 1.69 2.02
PEP 170303C00104000 C 03/03/17 104.0 1.19 1.49
PEP 170303C00105000 C 03/03/17 105.0 0.74 1.06
PEP 170303C00106000 C 03/03/17 106.0 0.47 0.75
PEP 170303C00107000 C 03/03/17 107.0 0.26 0.50
PEP 170303C00108000 C 03/03/17 108.0 0.15 0.42
PEP 170303C00109000 C 03/03/17 109.0 0.05 0.28
PEP 170303C00110000 C 03/03/17 110.0 0.04 0.21
PEP 170303C00111000 C 03/03/17 111.0 0.01 0.16
PEP 170303C00112000 C 03/03/17 112.0 0.00 0.48
PEP 170303C00113000 C 03/03/17 113.0 0.00 0.10
PEP 170303C00114000 C 03/03/17 114.0 0.00 0.49
PEP 170303C00115000 C 03/03/17 115.0 0.00 0.09
PEP 170303C00116000 C 03/03/17 116.0 0.00 0.09
PEP 170303C00117000 C 03/03/17 117.0 0.00 0.09
PEP 170303P00093500 P 03/03/17 93.5 0.12 0.32
PEP 170303P00094000 P 03/03/17 94.0 0.14 0.34
PEP 170303P00094500 P 03/03/17 94.5 0.12 0.45
PEP 170303P00095000 P 03/03/17 95.0 0.15 0.46
PEP 170303P00095500 P 03/03/17 95.5 0.19 0.48
PEP 170303P00096000 P 03/03/17 96.0 0.25 0.51
PEP 170303P00096500 P 03/03/17 96.5 0.30 0.56
PEP 170303P00097000 P 03/03/17 97.0 0.34 0.60
PEP 170303P00097500 P 03/03/17 97.5 0.38 0.66
PEP 170303P00098000 P 03/03/17 98.0 0.44 0.70
PEP 170303P00098500 P 03/03/17 98.5 0.49 0.74
PEP 170303P00099000 P 03/03/17 99.0 0.60 0.85
PEP 170303P00099500 P 03/03/17 99.5 0.67 0.94
PEP 170303P00100000 P 03/03/17 100.0 0.73 1.05
PEP 170303P00101000 P 03/03/17 101.0 0.98 1.38
PEP 170303P00102000 P 03/03/17 102.0 1.33 1.72
PEP 170303P00103000 P 03/03/17 103.0 1.85 2.51
PEP 170303P00104000 P 03/03/17 104.0 2.30 3.20
PEP 170303P00105000 P 03/03/17 105.0 2.80 4.00
PEP 170303P00106000 P 03/03/17 106.0 2.11 5.75
PEP 170303P00107000 P 03/03/17 107.0 3.25 6.15
PEP 170303P00108000 P 03/03/17 108.0 4.20 7.15
PEP 170303P00109000 P 03/03/17 109.0 4.60 8.85
PEP 170303P00110000 P 03/03/17 110.0 5.60 9.85
PEP 170303P00111000 P 03/03/17 111.0 6.60 11.00
PEP 170303P00112000 P 03/03/17 112.0 7.60 11.80
PEP 170303P00113000 P 03/03/17 113.0 8.60 12.80
PEP 170303P00114000 P 03/03/17 114.0 9.60 13.80
PEP 170303P00115000 P 03/03/17 115.0 10.60 14.80
PEP 170303P00116000 P 03/03/17 116.0 11.50 15.80
PEP 170303P00117000 P 03/03/17 117.0 13.00 15.50
PEP 170421C00055000 C 04/21/17 55.0 45.90 49.65
PEP 170421C00060000 C 04/21/17 60.0 40.90 44.70
PEP 170421C00065000 C 04/21/17 65.0 35.90 39.70
PEP 170421C00070000 C 04/21/17 70.0 30.90 34.75
PEP 170421C00075000 C 04/21/17 75.0 25.95 29.70
PEP 170421C00080000 C 04/21/17 80.0 20.95 24.65
PEP 170421C00085000 C 04/21/17 85.0 17.45 18.60
PEP 170421C00090000 C 04/21/17 90.0 12.55 13.80
PEP 170421C00092500 C 04/21/17 92.5 10.40 11.20
PEP 170421C00095000 C 04/21/17 95.0 8.05 8.95
PEP 170421C00097500 C 04/21/17 97.5 5.90 6.70
PEP 170421C00100000 C 04/21/17 100.0 4.50 4.65
PEP 170421C00105000 C 04/21/17 105.0 1.71 1.76
PEP 170421C00110000 C 04/21/17 110.0 0.42 0.48
PEP 170421C00115000 C 04/21/17 115.0 0.07 0.12
PEP 170421C00120000 C 04/21/17 120.0 0.00 0.03
PEP 170421C00125000 C 04/21/17 125.0 0.00 0.03
PEP 170421C00130000 C 04/21/17 130.0 0.00 0.03
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.06
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.05
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.04
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.05
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.05
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.04
PEP 170421P00055000 P 04/21/17 55.0 0.00 0.08
PEP 170421P00060000 P 04/21/17 60.0 0.00 0.08
PEP 170421P00065000 P 04/21/17 65.0 0.02 0.04
PEP 170421P00070000 P 04/21/17 70.0 0.03 0.06
PEP 170421P00075000 P 04/21/17 75.0 0.07 0.10
PEP 170421P00080000 P 04/21/17 80.0 0.10 0.15
PEP 170421P00085000 P 04/21/17 85.0 0.18 0.26
PEP 170421P00090000 P 04/21/17 90.0 0.32 0.43
PEP 170421P00092500 P 04/21/17 92.5 0.50 0.56
PEP 170421P00095000 P 04/21/17 95.0 0.74 0.79
PEP 170421P00097500 P 04/21/17 97.5 1.12 1.18
PEP 170421P00100000 P 04/21/17 100.0 1.74 1.80
PEP 170421P00105000 P 04/21/17 105.0 3.95 4.10
PEP 170421P00110000 P 04/21/17 110.0 7.65 8.50
PEP 170421P00115000 P 04/21/17 115.0 12.15 13.50
PEP 170421P00120000 P 04/21/17 120.0 17.00 18.50
PEP 170421P00125000 P 04/21/17 125.0 22.00 23.35
PEP 170421P00130000 P 04/21/17 130.0 25.90 29.75
PEP 170421P00135000 P 04/21/17 135.0 30.95 34.70
PEP 170421P00140000 P 04/21/17 140.0 35.90 39.70
PEP 170421P00145000 P 04/21/17 145.0 40.90 44.60
PEP 170421P00150000 P 04/21/17 150.0 45.90 49.75
PEP 170421P00155000 P 04/21/17 155.0 50.90 54.70
PEP 170421P00160000 P 04/21/17 160.0 55.90 59.65
PEP 170616C00055000 C 06/16/17 55.0 45.90 50.20
PEP 170616C00060000 C 06/16/17 60.0 40.90 45.20
PEP 170616C00065000 C 06/16/17 65.0 35.90 40.20
PEP 170616C00070000 C 06/16/17 70.0 31.05 35.25
PEP 170616C00075000 C 06/16/17 75.0 26.30 30.45
PEP 170616C00080000 C 06/16/17 80.0 21.00 25.25
PEP 170616C00085000 C 06/16/17 85.0 18.20 18.60
PEP 170616C00090000 C 06/16/17 90.0 13.45 13.75
PEP 170616C00092500 C 06/16/17 92.5 10.55 11.65
PEP 170616C00095000 C 06/16/17 95.0 8.40 9.45
PEP 170616C00097500 C 06/16/17 97.5 6.55 7.35
PEP 170616C00100000 C 06/16/17 100.0 5.20 5.35
PEP 170616C00105000 C 06/16/17 105.0 2.45 2.55
PEP 170616C00110000 C 06/16/17 110.0 0.91 0.97
PEP 170616C00115000 C 06/16/17 115.0 0.27 0.31
PEP 170616C00120000 C 06/16/17 120.0 0.05 0.09
PEP 170616C00125000 C 06/16/17 125.0 0.01 0.04
PEP 170616C00130000 C 06/16/17 130.0 0.00 0.06
PEP 170616C00135000 C 06/16/17 135.0 0.00 0.04
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.04
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.03
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.05
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.05
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.06
PEP 170616P00055000 P 06/16/17 55.0 0.01 0.13
PEP 170616P00060000 P 06/16/17 60.0 0.03 0.10
PEP 170616P00065000 P 06/16/17 65.0 0.08 0.13
PEP 170616P00070000 P 06/16/17 70.0 0.13 0.17
PEP 170616P00075000 P 06/16/17 75.0 0.18 0.30
PEP 170616P00080000 P 06/16/17 80.0 0.29 0.37
PEP 170616P00085000 P 06/16/17 85.0 0.47 0.56
PEP 170616P00090000 P 06/16/17 90.0 0.77 0.86
PEP 170616P00092500 P 06/16/17 92.5 1.05 1.12
PEP 170616P00095000 P 06/16/17 95.0 1.44 1.51
PEP 170616P00097500 P 06/16/17 97.5 2.01 2.09
PEP 170616P00100000 P 06/16/17 100.0 2.78 2.87
PEP 170616P00105000 P 06/16/17 105.0 5.10 5.30
PEP 170616P00110000 P 06/16/17 110.0 8.65 8.95
PEP 170616P00115000 P 06/16/17 115.0 12.75 13.95
PEP 170616P00120000 P 06/16/17 120.0 17.20 19.70
PEP 170616P00125000 P 06/16/17 125.0 21.60 24.35
PEP 170616P00130000 P 06/16/17 130.0 26.30 30.20
PEP 170616P00135000 P 06/16/17 135.0 31.40 35.20
PEP 170616P00140000 P 06/16/17 140.0 36.20 40.20
PEP 170616P00145000 P 06/16/17 145.0 41.00 45.10
PEP 170616P00150000 P 06/16/17 150.0 46.05 50.15
PEP 170616P00155000 P 06/16/17 155.0 50.95 55.00
PEP 170616P00160000 P 06/16/17 160.0 56.00 60.10
PEP 170721C00055000 C 07/21/17 55.0 45.90 49.70
PEP 170721C00060000 C 07/21/17 60.0 40.90 44.65
PEP 170721C00065000 C 07/21/17 65.0 35.90 39.70
PEP 170721C00070000 C 07/21/17 70.0 30.90 34.70
PEP 170721C00075000 C 07/21/17 75.0 25.90 29.75
PEP 170721C00080000 C 07/21/17 80.0 21.10 24.85
PEP 170721C00085000 C 07/21/17 85.0 17.85 18.70
PEP 170721C00090000 C 07/21/17 90.0 13.05 14.15
PEP 170721C00092500 C 07/21/17 92.5 10.80 11.80
PEP 170721C00095000 C 07/21/17 95.0 8.85 9.60
PEP 170721C00097500 C 07/21/17 97.5 6.85 7.85
PEP 170721C00100000 C 07/21/17 100.0 5.55 5.80
PEP 170721C00105000 C 07/21/17 105.0 2.80 3.00
PEP 170721C00110000 C 07/21/17 110.0 1.12 1.26
PEP 170721C00115000 C 07/21/17 115.0 0.34 0.50
PEP 170721C00120000 C 07/21/17 120.0 0.07 0.17
PEP 170721C00125000 C 07/21/17 125.0 0.00 0.08
PEP 170721C00130000 C 07/21/17 130.0 0.00 0.06
PEP 170721C00135000 C 07/21/17 135.0 0.00 0.06
PEP 170721C00140000 C 07/21/17 140.0 0.00 0.04
PEP 170721C00145000 C 07/21/17 145.0 0.00 0.05
PEP 170721C00150000 C 07/21/17 150.0 0.00 0.04
PEP 170721P00055000 P 07/21/17 55.0 0.03 0.15
PEP 170721P00060000 P 07/21/17 60.0 0.08 0.18
PEP 170721P00065000 P 07/21/17 65.0 0.14 0.23
PEP 170721P00070000 P 07/21/17 70.0 0.20 0.30
PEP 170721P00075000 P 07/21/17 75.0 0.30 0.42
PEP 170721P00080000 P 07/21/17 80.0 0.46 0.57
PEP 170721P00085000 P 07/21/17 85.0 0.70 0.80
PEP 170721P00090000 P 07/21/17 90.0 1.12 1.24
PEP 170721P00092500 P 07/21/17 92.5 1.46 1.56
PEP 170721P00095000 P 07/21/17 95.0 1.86 2.01
PEP 170721P00097500 P 07/21/17 97.5 2.45 2.61
PEP 170721P00100000 P 07/21/17 100.0 3.20 3.40
PEP 170721P00105000 P 07/21/17 105.0 5.55 5.75
PEP 170721P00110000 P 07/21/17 110.0 8.85 9.10
PEP 170721P00115000 P 07/21/17 115.0 12.90 14.10
PEP 170721P00120000 P 07/21/17 120.0 16.10 20.25
PEP 170721P00125000 P 07/21/17 125.0 21.10 25.20
PEP 170721P00130000 P 07/21/17 130.0 26.00 30.15
PEP 170721P00135000 P 07/21/17 135.0 31.00 35.20
PEP 170721P00140000 P 07/21/17 140.0 36.00 40.15
PEP 170721P00145000 P 07/21/17 145.0 40.90 45.10
PEP 170721P00150000 P 07/21/17 150.0 45.90 50.05
PEP 180119C00047500 C 01/19/18 47.5 53.30 57.50
PEP 180119C00050000 C 01/19/18 50.0 50.90 55.10
PEP 180119C00055000 C 01/19/18 55.0 45.90 50.00
PEP 180119C00060000 C 01/19/18 60.0 40.90 45.00
PEP 180119C00065000 C 01/19/18 65.0 35.90 40.00
PEP 180119C00070000 C 01/19/18 70.0 32.05 33.75
PEP 180119C00075000 C 01/19/18 75.0 28.10 28.70
PEP 180119C00080000 C 01/19/18 80.0 22.75 24.05
PEP 180119C00082500 C 01/19/18 82.5 20.55 21.45
PEP 180119C00085000 C 01/19/18 85.0 18.20 19.30
PEP 180119C00087500 C 01/19/18 87.5 16.15 16.95
PEP 180119C00090000 C 01/19/18 90.0 14.35 14.90
PEP 180119C00092500 C 01/19/18 92.5 12.55 12.85
PEP 180119C00095000 C 01/19/18 95.0 10.70 10.95
PEP 180119C00097500 C 01/19/18 97.5 9.00 9.15
PEP 180119C00100000 C 01/19/18 100.0 7.40 7.55
PEP 180119C00105000 C 01/19/18 105.0 4.75 4.90
PEP 180119C00110000 C 01/19/18 110.0 2.73 2.85
PEP 180119C00115000 C 01/19/18 115.0 1.45 1.58
PEP 180119C00120000 C 01/19/18 120.0 0.69 0.80
PEP 180119C00125000 C 01/19/18 125.0 0.32 0.41
PEP 180119C00130000 C 01/19/18 130.0 0.13 0.21
PEP 180119C00135000 C 01/19/18 135.0 0.04 0.15
PEP 180119C00140000 C 01/19/18 140.0 0.00 0.11
PEP 180119C00145000 C 01/19/18 145.0 0.00 0.07
PEP 180119P00047500 P 01/19/18 47.5 0.20 0.35
PEP 180119P00050000 P 01/19/18 50.0 0.28 0.40
PEP 180119P00055000 P 01/19/18 55.0 0.32 0.50
PEP 180119P00060000 P 01/19/18 60.0 0.42 0.62
PEP 180119P00065000 P 01/19/18 65.0 0.66 0.79
PEP 180119P00070000 P 01/19/18 70.0 0.86 0.97
PEP 180119P00075000 P 01/19/18 75.0 1.11 1.28
PEP 180119P00080000 P 01/19/18 80.0 1.59 1.65
PEP 180119P00082500 P 01/19/18 82.5 1.78 1.91
PEP 180119P00085000 P 01/19/18 85.0 2.10 2.20
PEP 180119P00087500 P 01/19/18 87.5 2.37 2.62
PEP 180119P00090000 P 01/19/18 90.0 3.00 3.10
PEP 180119P00092500 P 01/19/18 92.5 3.35 3.70
PEP 180119P00095000 P 01/19/18 95.0 4.05 4.35
PEP 180119P00097500 P 01/19/18 97.5 4.85 5.10
PEP 180119P00100000 P 01/19/18 100.0 5.75 6.05
PEP 180119P00105000 P 01/19/18 105.0 8.15 8.35
PEP 180119P00110000 P 01/19/18 110.0 11.20 11.40
PEP 180119P00115000 P 01/19/18 115.0 14.75 15.80
PEP 180119P00120000 P 01/19/18 120.0 18.90 20.10
PEP 180119P00125000 P 01/19/18 125.0 22.10 25.90
PEP 180119P00130000 P 01/19/18 130.0 26.90 30.70
PEP 180119P00135000 P 01/19/18 135.0 31.70 35.90
PEP 180119P00140000 P 01/19/18 140.0 36.70 40.80
PEP 180119P00145000 P 01/19/18 145.0 41.55 45.80
PEP 190118C00055000 C 01/18/19 55.0 45.55 50.50
PEP 190118C00060000 C 01/18/19 60.0 40.60 45.50
PEP 190118C00065000 C 01/18/19 65.0 36.55 39.85
PEP 190118C00070000 C 01/18/19 70.0 30.55 35.50
PEP 190118C00075000 C 01/18/19 75.0 27.80 29.45
PEP 190118C00080000 C 01/18/19 80.0 23.40 24.90
PEP 190118C00085000 C 01/18/19 85.0 19.20 20.85
PEP 190118C00090000 C 01/18/19 90.0 15.10 17.40
PEP 190118C00092500 C 01/18/19 92.5 13.55 15.00
PEP 190118C00095000 C 01/18/19 95.0 12.25 13.30
PEP 190118C00097500 C 01/18/19 97.5 10.40 11.70
PEP 190118C00100000 C 01/18/19 100.0 9.25 9.95
PEP 190118C00105000 C 01/18/19 105.0 6.90 7.45
PEP 190118C00110000 C 01/18/19 110.0 4.85 5.30
PEP 190118C00115000 C 01/18/19 115.0 3.25 3.85
PEP 190118C00120000 C 01/18/19 120.0 2.13 2.64
PEP 190118C00125000 C 01/18/19 125.0 1.25 1.79
PEP 190118C00130000 C 01/18/19 130.0 0.76 1.22
PEP 190118C00135000 C 01/18/19 135.0 0.19 1.02
PEP 190118C00140000 C 01/18/19 140.0 0.21 0.73
PEP 190118C00145000 C 01/18/19 145.0 0.10 0.58
PEP 190118C00150000 C 01/18/19 150.0 0.02 0.40
PEP 190118P00055000 P 01/18/19 55.0 0.87 1.39
PEP 190118P00060000 P 01/18/19 60.0 1.20 1.75
PEP 190118P00065000 P 01/18/19 65.0 1.43 2.20
PEP 190118P00070000 P 01/18/19 70.0 2.06 2.63
PEP 190118P00075000 P 01/18/19 75.0 2.66 3.20
PEP 190118P00080000 P 01/18/19 80.0 3.30 4.05
PEP 190118P00085000 P 01/18/19 85.0 4.45 5.05
PEP 190118P00090000 P 01/18/19 90.0 5.70 6.40
PEP 190118P00092500 P 01/18/19 92.5 6.35 7.10
PEP 190118P00095000 P 01/18/19 95.0 7.30 8.05
PEP 190118P00097500 P 01/18/19 97.5 8.20 8.90
PEP 190118P00100000 P 01/18/19 100.0 9.10 9.95
PEP 190118P00105000 P 01/18/19 105.0 11.55 12.90
PEP 190118P00110000 P 01/18/19 110.0 14.35 15.75
PEP 190118P00115000 P 01/18/19 115.0 17.55 19.70
PEP 190118P00120000 P 01/18/19 120.0 21.15 22.70
PEP 190118P00125000 P 01/18/19 125.0 25.10 27.70
PEP 190118P00130000 P 01/18/19 130.0 29.35 31.35
PEP 190118P00135000 P 01/18/19 135.0 33.50 36.00
PEP 190118P00140000 P 01/18/19 140.0 37.00 41.95
PEP 190118P00145000 P 01/18/19 145.0 41.70 46.50
PEP 190118P00150000 P 01/18/19 150.0 46.50 51.35

OPRA data is delayed 15 minutes.