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 (2016-10-21)Premium Content


As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 161209C00085000 C 12/09/16 85.0 13.80 15.85
PEP 161209C00087500 C 12/09/16 87.5 10.70 14.40
PEP 161209C00090000 C 12/09/16 90.0 8.30 11.90
PEP 161209C00092500 C 12/09/16 92.5 6.40 9.40
PEP 161209C00093500 C 12/09/16 93.5 5.30 7.25
PEP 161209C00094000 C 12/09/16 94.0 4.95 7.15
PEP 161209C00095000 C 12/09/16 95.0 4.30 5.75
PEP 161209C00096500 C 12/09/16 96.5 4.05 4.30
PEP 161209C00097000 C 12/09/16 97.0 3.60 3.80
PEP 161209C00097500 C 12/09/16 97.5 3.10 3.30
PEP 161209C00098000 C 12/09/16 98.0 2.62 2.84
PEP 161209C00098500 C 12/09/16 98.5 2.23 2.40
PEP 161209C00099000 C 12/09/16 99.0 1.84 1.96
PEP 161209C00099500 C 12/09/16 99.5 1.41 1.61
PEP 161209C00100000 C 12/09/16 100.0 1.12 1.19
PEP 161209C00101000 C 12/09/16 101.0 0.59 0.63
PEP 161209C00102000 C 12/09/16 102.0 0.25 0.29
PEP 161209C00103000 C 12/09/16 103.0 0.08 0.13
PEP 161209C00104000 C 12/09/16 104.0 0.00 0.05
PEP 161209C00105000 C 12/09/16 105.0 0.00 0.08
PEP 161209C00106000 C 12/09/16 106.0 0.00 0.05
PEP 161209C00107000 C 12/09/16 107.0 0.00 0.06
PEP 161209C00108000 C 12/09/16 108.0 0.00 0.06
PEP 161209C00109000 C 12/09/16 109.0 0.00 0.04
PEP 161209C00110000 C 12/09/16 110.0 0.00 0.05
PEP 161209C00111000 C 12/09/16 111.0 0.00 0.04
PEP 161209C00112000 C 12/09/16 112.0 0.00 0.05
PEP 161209C00113000 C 12/09/16 113.0 0.00 0.04
PEP 161209C00114000 C 12/09/16 114.0 0.00 0.04
PEP 161209C00115000 C 12/09/16 115.0 0.00 0.04
PEP 161209C00116000 C 12/09/16 116.0 0.00 0.04
PEP 161209C00117000 C 12/09/16 117.0 0.00 0.05
PEP 161209C00118000 C 12/09/16 118.0 0.00 0.05
PEP 161209C00119000 C 12/09/16 119.0 0.00 0.05
PEP 161209C00120000 C 12/09/16 120.0 0.00 0.04
PEP 161209C00121000 C 12/09/16 121.0 0.00 0.04
PEP 161209C00125000 C 12/09/16 125.0 0.00 0.04
PEP 161209C00130000 C 12/09/16 130.0 0.00 0.04
PEP 161209P00085000 P 12/09/16 85.0 0.00 0.06
PEP 161209P00087500 P 12/09/16 87.5 0.00 0.08
PEP 161209P00090000 P 12/09/16 90.0 0.00 0.06
PEP 161209P00092500 P 12/09/16 92.5 0.00 0.15
PEP 161209P00093500 P 12/09/16 93.5 0.00 0.05
PEP 161209P00094000 P 12/09/16 94.0 0.01 0.05
PEP 161209P00095000 P 12/09/16 95.0 0.02 0.20
PEP 161209P00096500 P 12/09/16 96.5 0.06 0.11
PEP 161209P00097000 P 12/09/16 97.0 0.07 0.12
PEP 161209P00097500 P 12/09/16 97.5 0.10 0.13
PEP 161209P00098000 P 12/09/16 98.0 0.14 0.17
PEP 161209P00098500 P 12/09/16 98.5 0.19 0.23
PEP 161209P00099000 P 12/09/16 99.0 0.26 0.31
PEP 161209P00099500 P 12/09/16 99.5 0.38 0.42
PEP 161209P00100000 P 12/09/16 100.0 0.53 0.57
PEP 161209P00101000 P 12/09/16 101.0 0.97 1.05
PEP 161209P00102000 P 12/09/16 102.0 1.60 1.75
PEP 161209P00103000 P 12/09/16 103.0 2.40 2.61
PEP 161209P00104000 P 12/09/16 104.0 3.25 4.80
PEP 161209P00105000 P 12/09/16 105.0 4.30 4.65
PEP 161209P00106000 P 12/09/16 106.0 4.80 6.90
PEP 161209P00107000 P 12/09/16 107.0 5.55 7.90
PEP 161209P00108000 P 12/09/16 108.0 7.30 8.85
PEP 161209P00109000 P 12/09/16 109.0 6.70 10.70
PEP 161209P00110000 P 12/09/16 110.0 8.10 11.15
PEP 161209P00111000 P 12/09/16 111.0 8.70 12.80
PEP 161209P00112000 P 12/09/16 112.0 9.70 13.80
PEP 161209P00113000 P 12/09/16 113.0 11.00 14.80
PEP 161209P00114000 P 12/09/16 114.0 11.70 15.80
PEP 161209P00115000 P 12/09/16 115.0 12.70 16.75
PEP 161209P00116000 P 12/09/16 116.0 13.70 17.80
PEP 161209P00117000 P 12/09/16 117.0 14.55 18.80
PEP 161209P00118000 P 12/09/16 118.0 15.70 19.80
PEP 161209P00119000 P 12/09/16 119.0 16.95 20.80
PEP 161209P00120000 P 12/09/16 120.0 17.75 21.75
PEP 161209P00121000 P 12/09/16 121.0 18.50 22.65
PEP 161209P00125000 P 12/09/16 125.0 23.20 26.80
PEP 161209P00130000 P 12/09/16 130.0 29.25 31.35
PEP 161216C00055000 C 12/16/16 55.0 43.50 47.15
PEP 161216C00060000 C 12/16/16 60.0 38.10 42.35
PEP 161216C00065000 C 12/16/16 65.0 33.10 37.35
PEP 161216C00070000 C 12/16/16 70.0 29.45 30.75
PEP 161216C00075000 C 12/16/16 75.0 24.40 26.30
PEP 161216C00080000 C 12/16/16 80.0 19.40 20.80
PEP 161216C00085000 C 12/16/16 85.0 14.40 15.80
PEP 161216C00087000 C 12/16/16 87.0 12.40 13.95
PEP 161216C00088000 C 12/16/16 88.0 11.45 12.80
PEP 161216C00089000 C 12/16/16 89.0 10.50 11.80
PEP 161216C00090000 C 12/16/16 90.0 10.45 10.75
PEP 161216C00091000 C 12/16/16 91.0 8.40 10.00
PEP 161216C00092000 C 12/16/16 92.0 7.45 9.00
PEP 161216C00093000 C 12/16/16 93.0 6.15 7.80
PEP 161216C00093500 C 12/16/16 93.5 6.55 7.35
PEP 161216C00094000 C 12/16/16 94.0 6.40 7.10
PEP 161216C00094500 C 12/16/16 94.5 6.10 6.35
PEP 161216C00095000 C 12/16/16 95.0 5.65 5.85
PEP 161216C00095500 C 12/16/16 95.5 5.15 5.40
PEP 161216C00096000 C 12/16/16 96.0 4.70 4.90
PEP 161216C00096500 C 12/16/16 96.5 4.20 4.45
PEP 161216C00097000 C 12/16/16 97.0 3.75 4.00
PEP 161216C00097500 C 12/16/16 97.5 3.35 3.55
PEP 161216C00098000 C 12/16/16 98.0 2.93 3.10
PEP 161216C00098500 C 12/16/16 98.5 2.54 2.65
PEP 161216C00099000 C 12/16/16 99.0 2.18 2.27
PEP 161216C00099500 C 12/16/16 99.5 1.83 1.93
PEP 161216C00100000 C 12/16/16 100.0 1.52 1.60
PEP 161216C00101000 C 12/16/16 101.0 0.98 1.03
PEP 161216C00102000 C 12/16/16 102.0 0.57 0.61
PEP 161216C00103000 C 12/16/16 103.0 0.31 0.34
PEP 161216C00104000 C 12/16/16 104.0 0.15 0.18
PEP 161216C00105000 C 12/16/16 105.0 0.06 0.09
PEP 161216C00106000 C 12/16/16 106.0 0.02 0.04
PEP 161216C00107000 C 12/16/16 107.0 0.00 0.02
PEP 161216C00108000 C 12/16/16 108.0 0.00 0.03
PEP 161216C00109000 C 12/16/16 109.0 0.00 0.05
PEP 161216C00110000 C 12/16/16 110.0 0.00 0.05
PEP 161216C00111000 C 12/16/16 111.0 0.00 0.05
PEP 161216C00112000 C 12/16/16 112.0 0.00 0.06
PEP 161216C00113000 C 12/16/16 113.0 0.00 0.04
PEP 161216C00114000 C 12/16/16 114.0 0.00 0.05
PEP 161216C00115000 C 12/16/16 115.0 0.00 0.02
PEP 161216C00116000 C 12/16/16 116.0 0.00 0.05
PEP 161216C00117000 C 12/16/16 117.0 0.00 0.04
PEP 161216C00118000 C 12/16/16 118.0 0.00 0.04
PEP 161216C00119000 C 12/16/16 119.0 0.00 0.04
PEP 161216C00120000 C 12/16/16 120.0 0.00 0.05
PEP 161216C00121000 C 12/16/16 121.0 0.00 0.03
PEP 161216C00122000 C 12/16/16 122.0 0.00 0.05
PEP 161216C00123000 C 12/16/16 123.0 0.00 0.03
PEP 161216C00124000 C 12/16/16 124.0 0.00 0.03
PEP 161216C00125000 C 12/16/16 125.0 0.00 0.05
PEP 161216C00130000 C 12/16/16 130.0 0.00 0.04
PEP 161216C00135000 C 12/16/16 135.0 0.00 0.05
PEP 161216C00140000 C 12/16/16 140.0 0.00 0.04
PEP 161216C00145000 C 12/16/16 145.0 0.00 0.03
PEP 161216C00150000 C 12/16/16 150.0 0.00 0.05
PEP 161216C00155000 C 12/16/16 155.0 0.00 0.04
PEP 161216P00055000 P 12/16/16 55.0 0.00 0.05
PEP 161216P00060000 P 12/16/16 60.0 0.00 0.05
PEP 161216P00065000 P 12/16/16 65.0 0.00 0.04
PEP 161216P00070000 P 12/16/16 70.0 0.00 0.03
PEP 161216P00075000 P 12/16/16 75.0 0.00 0.01
PEP 161216P00080000 P 12/16/16 80.0 0.00 0.01
PEP 161216P00085000 P 12/16/16 85.0 0.01 0.04
PEP 161216P00087000 P 12/16/16 87.0 0.03 0.05
PEP 161216P00088000 P 12/16/16 88.0 0.03 0.07
PEP 161216P00089000 P 12/16/16 89.0 0.04 0.06
PEP 161216P00090000 P 12/16/16 90.0 0.05 0.07
PEP 161216P00091000 P 12/16/16 91.0 0.06 0.08
PEP 161216P00092000 P 12/16/16 92.0 0.07 0.10
PEP 161216P00093000 P 12/16/16 93.0 0.08 0.11
PEP 161216P00093500 P 12/16/16 93.5 0.09 0.11
PEP 161216P00094000 P 12/16/16 94.0 0.10 0.13
PEP 161216P00094500 P 12/16/16 94.5 0.11 0.14
PEP 161216P00095000 P 12/16/16 95.0 0.13 0.16
PEP 161216P00095500 P 12/16/16 95.5 0.14 0.18
PEP 161216P00096000 P 12/16/16 96.0 0.17 0.20
PEP 161216P00096500 P 12/16/16 96.5 0.20 0.24
PEP 161216P00097000 P 12/16/16 97.0 0.24 0.28
PEP 161216P00097500 P 12/16/16 97.5 0.30 0.34
PEP 161216P00098000 P 12/16/16 98.0 0.37 0.42
PEP 161216P00098500 P 12/16/16 98.5 0.47 0.51
PEP 161216P00099000 P 12/16/16 99.0 0.60 0.64
PEP 161216P00099500 P 12/16/16 99.5 0.73 0.78
PEP 161216P00100000 P 12/16/16 100.0 0.91 0.96
PEP 161216P00101000 P 12/16/16 101.0 1.36 1.42
PEP 161216P00102000 P 12/16/16 102.0 1.94 2.02
PEP 161216P00103000 P 12/16/16 103.0 2.65 2.80
PEP 161216P00104000 P 12/16/16 104.0 3.45 3.65
PEP 161216P00105000 P 12/16/16 105.0 4.35 4.65
PEP 161216P00106000 P 12/16/16 106.0 5.30 6.90
PEP 161216P00107000 P 12/16/16 107.0 6.10 7.90
PEP 161216P00108000 P 12/16/16 108.0 6.85 9.10
PEP 161216P00109000 P 12/16/16 109.0 7.75 10.10
PEP 161216P00110000 P 12/16/16 110.0 9.25 10.85
PEP 161216P00111000 P 12/16/16 111.0 9.45 12.50
PEP 161216P00112000 P 12/16/16 112.0 10.40 13.45
PEP 161216P00113000 P 12/16/16 113.0 11.45 14.15
PEP 161216P00114000 P 12/16/16 114.0 13.10 15.55
PEP 161216P00115000 P 12/16/16 115.0 14.15 16.55
PEP 161216P00116000 P 12/16/16 116.0 14.30 17.40
PEP 161216P00117000 P 12/16/16 117.0 15.60 18.35
PEP 161216P00118000 P 12/16/16 118.0 16.35 19.60
PEP 161216P00119000 P 12/16/16 119.0 17.35 20.60
PEP 161216P00120000 P 12/16/16 120.0 18.85 21.10
PEP 161216P00121000 P 12/16/16 121.0 19.75 22.60
PEP 161216P00122000 P 12/16/16 122.0 20.75 23.60
PEP 161216P00123000 P 12/16/16 123.0 21.75 24.60
PEP 161216P00124000 P 12/16/16 124.0 22.35 25.60
PEP 161216P00125000 P 12/16/16 125.0 23.75 26.35
PEP 161216P00130000 P 12/16/16 130.0 28.75 31.30
PEP 161216P00135000 P 12/16/16 135.0 33.75 36.65
PEP 161216P00140000 P 12/16/16 140.0 39.15 41.45
PEP 161216P00145000 P 12/16/16 145.0 43.50 46.65
PEP 161216P00150000 P 12/16/16 150.0 47.95 51.80
PEP 161216P00155000 P 12/16/16 155.0 52.95 56.80
PEP 161223C00085000 C 12/23/16 85.0 13.90 15.95
PEP 161223C00090000 C 12/23/16 90.0 9.25 12.00
PEP 161223C00093500 C 12/23/16 93.5 7.15 7.40
PEP 161223C00094000 C 12/23/16 94.0 6.70 6.90
PEP 161223C00095000 C 12/23/16 95.0 5.75 5.95
PEP 161223C00096000 C 12/23/16 96.0 4.80 5.05
PEP 161223C00096500 C 12/23/16 96.5 4.35 4.70
PEP 161223C00097000 C 12/23/16 97.0 3.95 4.15
PEP 161223C00097500 C 12/23/16 97.5 3.55 3.70
PEP 161223C00098000 C 12/23/16 98.0 3.15 3.30
PEP 161223C00098500 C 12/23/16 98.5 2.70 2.91
PEP 161223C00099000 C 12/23/16 99.0 2.42 2.51
PEP 161223C00099500 C 12/23/16 99.5 2.09 2.17
PEP 161223C00100000 C 12/23/16 100.0 1.77 1.83
PEP 161223C00101000 C 12/23/16 101.0 1.23 1.27
PEP 161223C00102000 C 12/23/16 102.0 0.81 0.85
PEP 161223C00103000 C 12/23/16 103.0 0.49 0.53
PEP 161223C00104000 C 12/23/16 104.0 0.27 0.32
PEP 161223C00105000 C 12/23/16 105.0 0.13 0.17
PEP 161223C00106000 C 12/23/16 106.0 0.01 0.10
PEP 161223C00107000 C 12/23/16 107.0 0.00 0.06
PEP 161223C00108000 C 12/23/16 108.0 0.00 0.07
PEP 161223C00109000 C 12/23/16 109.0 0.01 0.06
PEP 161223C00110000 C 12/23/16 110.0 0.00 0.05
PEP 161223C00111000 C 12/23/16 111.0 0.00 0.04
PEP 161223C00112000 C 12/23/16 112.0 0.00 0.04
PEP 161223C00113000 C 12/23/16 113.0 0.00 0.06
PEP 161223C00114000 C 12/23/16 114.0 0.00 0.05
PEP 161223C00115000 C 12/23/16 115.0 0.00 0.04
PEP 161223C00116000 C 12/23/16 116.0 0.00 0.05
PEP 161223C00117000 C 12/23/16 117.0 0.00 0.04
PEP 161223C00118000 C 12/23/16 118.0 0.00 0.05
PEP 161223C00119000 C 12/23/16 119.0 0.00 0.04
PEP 161223C00120000 C 12/23/16 120.0 0.00 0.05
PEP 161223C00121000 C 12/23/16 121.0 0.00 0.05
PEP 161223P00085000 P 12/23/16 85.0 0.00 0.15
PEP 161223P00090000 P 12/23/16 90.0 0.00 0.14
PEP 161223P00093500 P 12/23/16 93.5 0.14 0.19
PEP 161223P00094000 P 12/23/16 94.0 0.16 0.20
PEP 161223P00095000 P 12/23/16 95.0 0.21 0.25
PEP 161223P00096000 P 12/23/16 96.0 0.30 0.33
PEP 161223P00096500 P 12/23/16 96.5 0.34 0.38
PEP 161223P00097000 P 12/23/16 97.0 0.40 0.44
PEP 161223P00097500 P 12/23/16 97.5 0.47 0.51
PEP 161223P00098000 P 12/23/16 98.0 0.56 0.60
PEP 161223P00098500 P 12/23/16 98.5 0.68 0.72
PEP 161223P00099000 P 12/23/16 99.0 0.81 0.86
PEP 161223P00099500 P 12/23/16 99.5 0.97 1.02
PEP 161223P00100000 P 12/23/16 100.0 1.15 1.21
PEP 161223P00101000 P 12/23/16 101.0 1.60 1.66
PEP 161223P00102000 P 12/23/16 102.0 2.15 2.23
PEP 161223P00103000 P 12/23/16 103.0 2.80 2.98
PEP 161223P00104000 P 12/23/16 104.0 3.55 3.75
PEP 161223P00105000 P 12/23/16 105.0 4.45 4.65
PEP 161223P00106000 P 12/23/16 106.0 5.20 6.80
PEP 161223P00107000 P 12/23/16 107.0 6.25 7.90
PEP 161223P00108000 P 12/23/16 108.0 6.25 8.90
PEP 161223P00109000 P 12/23/16 109.0 7.20 10.70
PEP 161223P00110000 P 12/23/16 110.0 8.10 11.40
PEP 161223P00111000 P 12/23/16 111.0 9.30 12.70
PEP 161223P00112000 P 12/23/16 112.0 10.00 13.80
PEP 161223P00113000 P 12/23/16 113.0 10.70 14.80
PEP 161223P00114000 P 12/23/16 114.0 11.75 15.80
PEP 161223P00115000 P 12/23/16 115.0 12.70 16.80
PEP 161223P00116000 P 12/23/16 116.0 13.70 17.80
PEP 161223P00117000 P 12/23/16 117.0 14.75 18.80
PEP 161223P00118000 P 12/23/16 118.0 15.75 19.80
PEP 161223P00119000 P 12/23/16 119.0 16.75 20.80
PEP 161223P00120000 P 12/23/16 120.0 17.70 21.80
PEP 161223P00121000 P 12/23/16 121.0 20.25 22.30
PEP 161230C00085000 C 12/30/16 85.0 14.00 15.80
PEP 161230C00090000 C 12/30/16 90.0 9.30 11.90
PEP 161230C00095000 C 12/30/16 95.0 5.85 6.10
PEP 161230C00096500 C 12/30/16 96.5 4.50 4.75
PEP 161230C00097000 C 12/30/16 97.0 4.05 4.30
PEP 161230C00097500 C 12/30/16 97.5 3.65 3.90
PEP 161230C00098000 C 12/30/16 98.0 3.25 3.50
PEP 161230C00098500 C 12/30/16 98.5 2.84 3.10
PEP 161230C00099000 C 12/30/16 99.0 2.48 2.73
PEP 161230C00099500 C 12/30/16 99.5 2.14 2.39
PEP 161230C00100000 C 12/30/16 100.0 1.98 2.05
PEP 161230C00101000 C 12/30/16 101.0 1.44 1.50
PEP 161230C00102000 C 12/30/16 102.0 0.99 1.03
PEP 161230C00103000 C 12/30/16 103.0 0.65 0.70
PEP 161230C00104000 C 12/30/16 104.0 0.40 0.44
PEP 161230C00105000 C 12/30/16 105.0 0.21 0.29
PEP 161230C00106000 C 12/30/16 106.0 0.08 0.18
PEP 161230C00107000 C 12/30/16 107.0 0.01 0.12
PEP 161230C00108000 C 12/30/16 108.0 0.00 0.05
PEP 161230C00109000 C 12/30/16 109.0 0.00 0.07
PEP 161230C00110000 C 12/30/16 110.0 0.00 0.07
PEP 161230C00111000 C 12/30/16 111.0 0.00 0.06
PEP 161230C00112000 C 12/30/16 112.0 0.00 0.06
PEP 161230C00113000 C 12/30/16 113.0 0.00 0.04
PEP 161230C00114000 C 12/30/16 114.0 0.00 0.06
PEP 161230C00115000 C 12/30/16 115.0 0.00 0.05
PEP 161230C00116000 C 12/30/16 116.0 0.00 0.06
PEP 161230C00117000 C 12/30/16 117.0 0.00 0.05
PEP 161230C00118000 C 12/30/16 118.0 0.00 0.04
PEP 161230C00119000 C 12/30/16 119.0 0.00 0.04
PEP 161230C00120000 C 12/30/16 120.0 0.00 0.05
PEP 161230C00121000 C 12/30/16 121.0 0.00 0.04
PEP 161230C00122000 C 12/30/16 122.0 0.00 0.04
PEP 161230P00085000 P 12/30/16 85.0 0.00 0.19
PEP 161230P00090000 P 12/30/16 90.0 0.03 0.28
PEP 161230P00095000 P 12/30/16 95.0 0.30 0.34
PEP 161230P00096500 P 12/30/16 96.5 0.46 0.50
PEP 161230P00097000 P 12/30/16 97.0 0.53 0.58
PEP 161230P00097500 P 12/30/16 97.5 0.62 0.67
PEP 161230P00098000 P 12/30/16 98.0 0.73 0.77
PEP 161230P00098500 P 12/30/16 98.5 0.85 0.89
PEP 161230P00099000 P 12/30/16 99.0 0.99 1.04
PEP 161230P00099500 P 12/30/16 99.5 1.15 1.20
PEP 161230P00100000 P 12/30/16 100.0 1.34 1.40
PEP 161230P00101000 P 12/30/16 101.0 1.78 1.86
PEP 161230P00102000 P 12/30/16 102.0 2.32 2.44
PEP 161230P00103000 P 12/30/16 103.0 2.94 3.15
PEP 161230P00104000 P 12/30/16 104.0 3.65 3.90
PEP 161230P00105000 P 12/30/16 105.0 4.50 4.70
PEP 161230P00106000 P 12/30/16 106.0 4.80 6.95
PEP 161230P00107000 P 12/30/16 107.0 6.20 7.85
PEP 161230P00108000 P 12/30/16 108.0 6.05 9.70
PEP 161230P00109000 P 12/30/16 109.0 7.05 10.70
PEP 161230P00110000 P 12/30/16 110.0 8.40 11.70
PEP 161230P00111000 P 12/30/16 111.0 9.85 12.80
PEP 161230P00112000 P 12/30/16 112.0 9.70 13.80
PEP 161230P00113000 P 12/30/16 113.0 10.95 14.80
PEP 161230P00114000 P 12/30/16 114.0 12.40 15.80
PEP 161230P00115000 P 12/30/16 115.0 12.70 16.80
PEP 161230P00116000 P 12/30/16 116.0 13.70 17.80
PEP 161230P00117000 P 12/30/16 117.0 15.00 18.80
PEP 161230P00118000 P 12/30/16 118.0 15.90 19.80
PEP 161230P00119000 P 12/30/16 119.0 17.00 20.80
PEP 161230P00120000 P 12/30/16 120.0 18.30 21.80
PEP 161230P00121000 P 12/30/16 121.0 18.75 22.80
PEP 161230P00122000 P 12/30/16 122.0 21.10 23.40
PEP 170106C00093500 C 01/06/17 93.5 7.30 7.55
PEP 170106C00094500 C 01/06/17 94.5 6.40 6.65
PEP 170106C00095000 C 01/06/17 95.0 5.90 6.20
PEP 170106C00095500 C 01/06/17 95.5 5.45 5.80
PEP 170106C00096000 C 01/06/17 96.0 5.05 5.30
PEP 170106C00096500 C 01/06/17 96.5 4.60 4.85
PEP 170106C00097000 C 01/06/17 97.0 4.20 4.45
PEP 170106C00097500 C 01/06/17 97.5 3.85 4.05
PEP 170106C00098000 C 01/06/17 98.0 3.50 3.65
PEP 170106C00098500 C 01/06/17 98.5 3.15 3.25
PEP 170106C00099000 C 01/06/17 99.0 2.81 2.90
PEP 170106C00099500 C 01/06/17 99.5 2.48 2.56
PEP 170106C00100000 C 01/06/17 100.0 2.17 2.25
PEP 170106C00101000 C 01/06/17 101.0 1.62 1.67
PEP 170106C00102000 C 01/06/17 102.0 1.17 1.21
PEP 170106C00103000 C 01/06/17 103.0 0.80 0.85
PEP 170106C00104000 C 01/06/17 104.0 0.53 0.58
PEP 170106C00105000 C 01/06/17 105.0 0.33 0.37
PEP 170106C00106000 C 01/06/17 106.0 0.18 0.23
PEP 170106C00107000 C 01/06/17 107.0 0.10 0.15
PEP 170106C00108000 C 01/06/17 108.0 0.00 0.12
PEP 170106C00109000 C 01/06/17 109.0 0.00 0.08
PEP 170106C00110000 C 01/06/17 110.0 0.00 0.07
PEP 170106C00111000 C 01/06/17 111.0 0.00 0.07
PEP 170106C00112000 C 01/06/17 112.0 0.00 0.05
PEP 170106C00113000 C 01/06/17 113.0 0.00 0.06
PEP 170106C00114000 C 01/06/17 114.0 0.00 0.04
PEP 170106C00115000 C 01/06/17 115.0 0.00 0.04
PEP 170106C00116000 C 01/06/17 116.0 0.00 0.04
PEP 170106C00117000 C 01/06/17 117.0 0.00 0.05
PEP 170106P00093500 P 01/06/17 93.5 0.28 0.32
PEP 170106P00094500 P 01/06/17 94.5 0.35 0.39
PEP 170106P00095000 P 01/06/17 95.0 0.40 0.44
PEP 170106P00095500 P 01/06/17 95.5 0.45 0.49
PEP 170106P00096000 P 01/06/17 96.0 0.51 0.55
PEP 170106P00096500 P 01/06/17 96.5 0.59 0.63
PEP 170106P00097000 P 01/06/17 97.0 0.67 0.71
PEP 170106P00097500 P 01/06/17 97.5 0.77 0.81
PEP 170106P00098000 P 01/06/17 98.0 0.88 0.92
PEP 170106P00098500 P 01/06/17 98.5 1.01 1.05
PEP 170106P00099000 P 01/06/17 99.0 1.15 1.20
PEP 170106P00099500 P 01/06/17 99.5 1.32 1.37
PEP 170106P00100000 P 01/06/17 100.0 1.50 1.57
PEP 170106P00101000 P 01/06/17 101.0 1.95 2.02
PEP 170106P00102000 P 01/06/17 102.0 2.48 2.57
PEP 170106P00103000 P 01/06/17 103.0 3.10 3.25
PEP 170106P00104000 P 01/06/17 104.0 3.80 4.00
PEP 170106P00105000 P 01/06/17 105.0 4.60 4.80
PEP 170106P00106000 P 01/06/17 106.0 5.40 5.65
PEP 170106P00107000 P 01/06/17 107.0 6.40 6.75
PEP 170106P00108000 P 01/06/17 108.0 6.20 8.90
PEP 170106P00109000 P 01/06/17 109.0 7.45 9.90
PEP 170106P00110000 P 01/06/17 110.0 8.20 11.15
PEP 170106P00111000 P 01/06/17 111.0 9.20 12.70
PEP 170106P00112000 P 01/06/17 112.0 10.20 13.80
PEP 170106P00113000 P 01/06/17 113.0 11.55 14.80
PEP 170106P00114000 P 01/06/17 114.0 12.20 15.80
PEP 170106P00115000 P 01/06/17 115.0 13.20 16.80
PEP 170106P00116000 P 01/06/17 116.0 14.20 17.80
PEP 170106P00117000 P 01/06/17 117.0 16.30 18.20
PEP 170113C00093500 C 01/13/17 93.5 7.40 7.70
PEP 170113C00094000 C 01/13/17 94.0 6.95 7.25
PEP 170113C00094500 C 01/13/17 94.5 6.50 6.75
PEP 170113C00095000 C 01/13/17 95.0 6.05 6.35
PEP 170113C00095500 C 01/13/17 95.5 5.60 5.90
PEP 170113C00096000 C 01/13/17 96.0 5.15 5.45
PEP 170113C00096500 C 01/13/17 96.5 4.75 5.05
PEP 170113C00097000 C 01/13/17 97.0 4.35 4.65
PEP 170113C00097500 C 01/13/17 97.5 3.95 4.25
PEP 170113C00098000 C 01/13/17 98.0 3.65 3.85
PEP 170113C00098500 C 01/13/17 98.5 3.30 3.45
PEP 170113C00099000 C 01/13/17 99.0 3.00 3.10
PEP 170113C00099500 C 01/13/17 99.5 2.69 2.76
PEP 170113C00100000 C 01/13/17 100.0 2.38 2.45
PEP 170113C00101000 C 01/13/17 101.0 1.83 1.89
PEP 170113C00102000 C 01/13/17 102.0 1.37 1.42
PEP 170113C00103000 C 01/13/17 103.0 0.99 1.04
PEP 170113C00104000 C 01/13/17 104.0 0.68 0.73
PEP 170113C00105000 C 01/13/17 105.0 0.45 0.50
PEP 170113C00106000 C 01/13/17 106.0 0.17 0.33
PEP 170113C00107000 C 01/13/17 107.0 0.04 0.23
PEP 170113C00108000 C 01/13/17 108.0 0.00 0.17
PEP 170113C00109000 C 01/13/17 109.0 0.00 0.12
PEP 170113C00110000 C 01/13/17 110.0 0.00 0.11
PEP 170113C00111000 C 01/13/17 111.0 0.00 0.09
PEP 170113C00112000 C 01/13/17 112.0 0.00 0.07
PEP 170113C00113000 C 01/13/17 113.0 0.00 0.05
PEP 170113C00114000 C 01/13/17 114.0 0.00 0.05
PEP 170113C00115000 C 01/13/17 115.0 0.00 0.05
PEP 170113C00116000 C 01/13/17 116.0 0.00 0.03
PEP 170113C00117000 C 01/13/17 117.0 0.00 0.05
PEP 170113C00118000 C 01/13/17 118.0 0.00 0.05
PEP 170113C00119000 C 01/13/17 119.0 0.00 0.04
PEP 170113C00120000 C 01/13/17 120.0 0.00 0.04
PEP 170113P00093500 P 01/13/17 93.5 0.37 0.43
PEP 170113P00094000 P 01/13/17 94.0 0.41 0.48
PEP 170113P00094500 P 01/13/17 94.5 0.46 0.53
PEP 170113P00095000 P 01/13/17 95.0 0.52 0.56
PEP 170113P00095500 P 01/13/17 95.5 0.58 0.62
PEP 170113P00096000 P 01/13/17 96.0 0.65 0.69
PEP 170113P00096500 P 01/13/17 96.5 0.74 0.77
PEP 170113P00097000 P 01/13/17 97.0 0.83 0.87
PEP 170113P00097500 P 01/13/17 97.5 0.94 0.97
PEP 170113P00098000 P 01/13/17 98.0 1.05 1.09
PEP 170113P00098500 P 01/13/17 98.5 1.19 1.23
PEP 170113P00099000 P 01/13/17 99.0 1.33 1.39
PEP 170113P00099500 P 01/13/17 99.5 1.51 1.56
PEP 170113P00100000 P 01/13/17 100.0 1.69 1.76
PEP 170113P00101000 P 01/13/17 101.0 2.13 2.21
PEP 170113P00102000 P 01/13/17 102.0 2.66 2.76
PEP 170113P00103000 P 01/13/17 103.0 3.25 3.50
PEP 170113P00104000 P 01/13/17 104.0 3.95 4.20
PEP 170113P00105000 P 01/13/17 105.0 4.70 4.90
PEP 170113P00106000 P 01/13/17 106.0 5.55 5.75
PEP 170113P00107000 P 01/13/17 107.0 6.45 6.65
PEP 170113P00108000 P 01/13/17 108.0 7.30 8.90
PEP 170113P00109000 P 01/13/17 109.0 7.20 10.70
PEP 170113P00110000 P 01/13/17 110.0 8.20 11.70
PEP 170113P00111000 P 01/13/17 111.0 9.25 12.70
PEP 170113P00112000 P 01/13/17 112.0 10.20 13.70
PEP 170113P00113000 P 01/13/17 113.0 11.20 14.80
PEP 170113P00114000 P 01/13/17 114.0 12.20 15.80
PEP 170113P00115000 P 01/13/17 115.0 13.20 16.80
PEP 170113P00116000 P 01/13/17 116.0 14.20 17.80
PEP 170113P00117000 P 01/13/17 117.0 15.20 18.80
PEP 170113P00118000 P 01/13/17 118.0 16.20 19.80
PEP 170113P00119000 P 01/13/17 119.0 17.20 20.80
PEP 170113P00120000 P 01/13/17 120.0 19.30 21.15
PEP 170120C00047500 C 01/20/17 47.5 51.30 54.80
PEP 170120C00050000 C 01/20/17 50.0 48.10 52.35
PEP 170120C00055000 C 01/20/17 55.0 44.05 46.65
PEP 170120C00060000 C 01/20/17 60.0 39.00 41.70
PEP 170120C00065000 C 01/20/17 65.0 34.20 36.90
PEP 170120C00070000 C 01/20/17 70.0 29.45 31.80
PEP 170120C00075000 C 01/20/17 75.0 24.45 25.85
PEP 170120C00080000 C 01/20/17 80.0 19.50 21.90
PEP 170120C00082500 C 01/20/17 82.5 17.00 18.45
PEP 170120C00085000 C 01/20/17 85.0 14.55 15.90
PEP 170120C00087500 C 01/20/17 87.5 12.25 13.55
PEP 170120C00090000 C 01/20/17 90.0 10.80 11.05
PEP 170120C00092500 C 01/20/17 92.5 8.45 8.70
PEP 170120C00095000 C 01/20/17 95.0 6.20 6.45
PEP 170120C00097500 C 01/20/17 97.5 4.20 4.35
PEP 170120C00100000 C 01/20/17 100.0 2.56 2.61
PEP 170120C00105000 C 01/20/17 105.0 0.57 0.60
PEP 170120C00110000 C 01/20/17 110.0 0.05 0.06
PEP 170120C00115000 C 01/20/17 115.0 0.01 0.03
PEP 170120C00120000 C 01/20/17 120.0 0.00 0.06
PEP 170120C00125000 C 01/20/17 125.0 0.00 0.03
PEP 170120C00130000 C 01/20/17 130.0 0.00 0.02
PEP 170120C00135000 C 01/20/17 135.0 0.00 0.05
PEP 170120C00140000 C 01/20/17 140.0 0.00 0.04
PEP 170120C00145000 C 01/20/17 145.0 0.00 0.04
PEP 170120C00150000 C 01/20/17 150.0 0.00 0.05
PEP 170120P00047500 P 01/20/17 47.5 0.00 0.05
PEP 170120P00050000 P 01/20/17 50.0 0.00 0.06
PEP 170120P00055000 P 01/20/17 55.0 0.00 0.01
PEP 170120P00060000 P 01/20/17 60.0 0.00 0.01
PEP 170120P00065000 P 01/20/17 65.0 0.00 0.01
PEP 170120P00070000 P 01/20/17 70.0 0.00 0.02
PEP 170120P00075000 P 01/20/17 75.0 0.00 0.03
PEP 170120P00080000 P 01/20/17 80.0 0.06 0.08
PEP 170120P00082500 P 01/20/17 82.5 0.08 0.11
PEP 170120P00085000 P 01/20/17 85.0 0.12 0.15
PEP 170120P00087500 P 01/20/17 87.5 0.18 0.21
PEP 170120P00090000 P 01/20/17 90.0 0.26 0.30
PEP 170120P00092500 P 01/20/17 92.5 0.38 0.43
PEP 170120P00095000 P 01/20/17 95.0 0.64 0.67
PEP 170120P00097500 P 01/20/17 97.5 1.09 1.12
PEP 170120P00100000 P 01/20/17 100.0 1.87 1.91
PEP 170120P00105000 P 01/20/17 105.0 4.80 5.05
PEP 170120P00110000 P 01/20/17 110.0 9.30 9.65
PEP 170120P00115000 P 01/20/17 115.0 14.25 14.65
PEP 170120P00120000 P 01/20/17 120.0 19.25 20.00
PEP 170120P00125000 P 01/20/17 125.0 24.30 26.10
PEP 170120P00130000 P 01/20/17 130.0 29.20 29.65
PEP 170120P00135000 P 01/20/17 135.0 33.30 36.80
PEP 170120P00140000 P 01/20/17 140.0 38.30 41.10
PEP 170120P00145000 P 01/20/17 145.0 43.30 46.80
PEP 170120P00150000 P 01/20/17 150.0 48.50 51.75
PEP 170421C00055000 C 04/21/17 55.0 44.05 46.30
PEP 170421C00060000 C 04/21/17 60.0 39.15 41.45
PEP 170421C00065000 C 04/21/17 65.0 34.15 36.45
PEP 170421C00070000 C 04/21/17 70.0 29.30 31.55
PEP 170421C00075000 C 04/21/17 75.0 24.25 26.65
PEP 170421C00080000 C 04/21/17 80.0 19.90 21.25
PEP 170421C00085000 C 04/21/17 85.0 15.65 16.50
PEP 170421C00090000 C 04/21/17 90.0 11.05 11.95
PEP 170421C00092500 C 04/21/17 92.5 8.90 9.70
PEP 170421C00095000 C 04/21/17 95.0 7.35 7.65
PEP 170421C00097500 C 04/21/17 97.5 5.70 5.85
PEP 170421C00100000 C 04/21/17 100.0 4.15 4.25
PEP 170421C00105000 C 04/21/17 105.0 1.89 1.95
PEP 170421C00110000 C 04/21/17 110.0 0.67 0.71
PEP 170421C00115000 C 04/21/17 115.0 0.17 0.21
PEP 170421C00120000 C 04/21/17 120.0 0.04 0.06
PEP 170421C00125000 C 04/21/17 125.0 0.00 0.03
PEP 170421C00130000 C 04/21/17 130.0 0.00 0.06
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.07
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.05
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.06
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.04
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.06
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.06
PEP 170421P00055000 P 04/21/17 55.0 0.05 0.06
PEP 170421P00060000 P 04/21/17 60.0 0.08 0.10
PEP 170421P00065000 P 04/21/17 65.0 0.12 0.15
PEP 170421P00070000 P 04/21/17 70.0 0.19 0.22
PEP 170421P00075000 P 04/21/17 75.0 0.30 0.33
PEP 170421P00080000 P 04/21/17 80.0 0.45 0.48
PEP 170421P00085000 P 04/21/17 85.0 0.72 0.76
PEP 170421P00090000 P 04/21/17 90.0 1.21 1.24
PEP 170421P00092500 P 04/21/17 92.5 1.57 1.64
PEP 170421P00095000 P 04/21/17 95.0 2.13 2.20
PEP 170421P00097500 P 04/21/17 97.5 2.88 2.96
PEP 170421P00100000 P 04/21/17 100.0 3.85 3.95
PEP 170421P00105000 P 04/21/17 105.0 6.60 6.75
PEP 170421P00110000 P 04/21/17 110.0 10.35 11.15
PEP 170421P00115000 P 04/21/17 115.0 14.90 16.55
PEP 170421P00120000 P 04/21/17 120.0 19.60 21.55
PEP 170421P00125000 P 04/21/17 125.0 24.70 26.50
PEP 170421P00130000 P 04/21/17 130.0 29.65 31.45
PEP 170421P00135000 P 04/21/17 135.0 34.20 36.45
PEP 170421P00140000 P 04/21/17 140.0 38.95 42.15
PEP 170421P00145000 P 04/21/17 145.0 43.85 47.10
PEP 170421P00150000 P 04/21/17 150.0 48.85 52.10
PEP 170421P00155000 P 04/21/17 155.0 54.55 57.40
PEP 170421P00160000 P 04/21/17 160.0 58.80 62.05
PEP 170616C00055000 C 06/16/17 55.0 44.05 46.45
PEP 170616C00060000 C 06/16/17 60.0 39.00 41.35
PEP 170616C00065000 C 06/16/17 65.0 34.25 36.55
PEP 170616C00070000 C 06/16/17 70.0 29.20 31.65
PEP 170616C00075000 C 06/16/17 75.0 24.40 26.70
PEP 170616C00080000 C 06/16/17 80.0 20.60 21.40
PEP 170616C00085000 C 06/16/17 85.0 15.85 16.75
PEP 170616C00090000 C 06/16/17 90.0 11.35 12.20
PEP 170616C00092500 C 06/16/17 92.5 9.25 10.15
PEP 170616C00095000 C 06/16/17 95.0 7.30 8.25
PEP 170616C00097500 C 06/16/17 97.5 6.30 6.50
PEP 170616C00100000 C 06/16/17 100.0 4.75 4.90
PEP 170616C00105000 C 06/16/17 105.0 2.42 2.51
PEP 170616C00110000 C 06/16/17 110.0 1.02 1.10
PEP 170616C00115000 C 06/16/17 115.0 0.29 0.40
PEP 170616C00120000 C 06/16/17 120.0 0.09 0.13
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 0.06
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.06
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.07
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.06
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.06
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.06
PEP 170616P00055000 P 06/16/17 55.0 0.10 0.16
PEP 170616P00060000 P 06/16/17 60.0 0.19 0.23
PEP 170616P00065000 P 06/16/17 65.0 0.29 0.33
PEP 170616P00070000 P 06/16/17 70.0 0.38 0.45
PEP 170616P00075000 P 06/16/17 75.0 0.55 0.63
PEP 170616P00080000 P 06/16/17 80.0 0.81 0.89
PEP 170616P00085000 P 06/16/17 85.0 1.22 1.28
PEP 170616P00090000 P 06/16/17 90.0 1.90 1.99
PEP 170616P00092500 P 06/16/17 92.5 2.35 2.49
PEP 170616P00095000 P 06/16/17 95.0 3.05 3.15
PEP 170616P00097500 P 06/16/17 97.5 3.85 4.00
PEP 170616P00100000 P 06/16/17 100.0 4.85 5.00
PEP 170616P00105000 P 06/16/17 105.0 7.60 7.80
PEP 170616P00110000 P 06/16/17 110.0 11.20 12.10
PEP 170616P00115000 P 06/16/17 115.0 15.45 16.35
PEP 170616P00120000 P 06/16/17 120.0 19.90 22.20
PEP 170616P00125000 P 06/16/17 125.0 25.05 26.85
PEP 170616P00130000 P 06/16/17 130.0 29.50 31.90
PEP 170616P00135000 P 06/16/17 135.0 34.60 36.95
PEP 170616P00140000 P 06/16/17 140.0 39.45 41.95
PEP 170616P00145000 P 06/16/17 145.0 44.80 46.95
PEP 170616P00150000 P 06/16/17 150.0 49.15 52.25
PEP 170616P00155000 P 06/16/17 155.0 54.80 57.20
PEP 170616P00160000 P 06/16/17 160.0 59.45 61.85
PEP 170721C00055000 C 07/21/17 55.0 43.30 46.90
PEP 170721C00060000 C 07/21/17 60.0 38.50 41.80
PEP 170721C00065000 C 07/21/17 65.0 33.80 36.90
PEP 170721C00070000 C 07/21/17 70.0 28.90 31.85
PEP 170721C00075000 C 07/21/17 75.0 24.75 26.30
PEP 170721C00080000 C 07/21/17 80.0 20.65 21.40
PEP 170721C00085000 C 07/21/17 85.0 15.95 16.80
PEP 170721C00090000 C 07/21/17 90.0 11.55 12.55
PEP 170721C00092500 C 07/21/17 92.5 9.50 10.45
PEP 170721C00095000 C 07/21/17 95.0 7.85 8.60
PEP 170721C00097500 C 07/21/17 97.5 6.65 6.85
PEP 170721C00100000 C 07/21/17 100.0 5.15 5.35
PEP 170721C00105000 C 07/21/17 105.0 2.82 2.93
PEP 170721C00110000 C 07/21/17 110.0 1.32 1.40
PEP 170721C00115000 C 07/21/17 115.0 0.53 0.57
PEP 170721C00120000 C 07/21/17 120.0 0.18 0.27
PEP 170721C00125000 C 07/21/17 125.0 0.05 0.14
PEP 170721C00130000 C 07/21/17 130.0 0.00 0.10
PEP 170721C00135000 C 07/21/17 135.0 0.00 0.06
PEP 170721C00140000 C 07/21/17 140.0 0.00 0.07
PEP 170721C00145000 C 07/21/17 145.0 0.00 0.07
PEP 170721C00150000 C 07/21/17 150.0 0.00 0.06
PEP 170721P00055000 P 07/21/17 55.0 0.15 0.30
PEP 170721P00060000 P 07/21/17 60.0 0.26 0.37
PEP 170721P00065000 P 07/21/17 65.0 0.36 0.49
PEP 170721P00070000 P 07/21/17 70.0 0.50 0.66
PEP 170721P00075000 P 07/21/17 75.0 0.67 0.83
PEP 170721P00080000 P 07/21/17 80.0 1.01 1.16
PEP 170721P00085000 P 07/21/17 85.0 1.49 1.64
PEP 170721P00090000 P 07/21/17 90.0 2.25 2.38
PEP 170721P00092500 P 07/21/17 92.5 2.76 2.94
PEP 170721P00095000 P 07/21/17 95.0 3.45 3.60
PEP 170721P00097500 P 07/21/17 97.5 4.30 4.45
PEP 170721P00100000 P 07/21/17 100.0 5.35 5.50
PEP 170721P00105000 P 07/21/17 105.0 8.00 8.20
PEP 170721P00110000 P 07/21/17 110.0 11.50 11.75
PEP 170721P00115000 P 07/21/17 115.0 15.60 16.55
PEP 170721P00120000 P 07/21/17 120.0 19.55 22.40
PEP 170721P00125000 P 07/21/17 125.0 24.20 27.60
PEP 170721P00130000 P 07/21/17 130.0 29.15 32.65
PEP 170721P00135000 P 07/21/17 135.0 34.10 37.60
PEP 170721P00140000 P 07/21/17 140.0 39.10 42.45
PEP 170721P00145000 P 07/21/17 145.0 44.05 47.55
PEP 170721P00150000 P 07/21/17 150.0 49.00 52.40
PEP 180119C00047500 C 01/19/18 47.5 50.70 54.40
PEP 180119C00050000 C 01/19/18 50.0 48.30 51.90
PEP 180119C00055000 C 01/19/18 55.0 43.30 46.90
PEP 180119C00060000 C 01/19/18 60.0 38.30 41.90
PEP 180119C00065000 C 01/19/18 65.0 33.50 36.90
PEP 180119C00070000 C 01/19/18 70.0 28.70 32.00
PEP 180119C00075000 C 01/19/18 75.0 25.70 26.60
PEP 180119C00080000 C 01/19/18 80.0 21.00 22.00
PEP 180119C00082500 C 01/19/18 82.5 18.75 19.85
PEP 180119C00085000 C 01/19/18 85.0 16.50 17.70
PEP 180119C00087500 C 01/19/18 87.5 14.45 15.65
PEP 180119C00090000 C 01/19/18 90.0 12.50 13.55
PEP 180119C00092500 C 01/19/18 92.5 10.85 11.65
PEP 180119C00095000 C 01/19/18 95.0 9.75 9.95
PEP 180119C00097500 C 01/19/18 97.5 8.15 8.40
PEP 180119C00100000 C 01/19/18 100.0 6.75 6.90
PEP 180119C00105000 C 01/19/18 105.0 4.35 4.50
PEP 180119C00110000 C 01/19/18 110.0 2.62 2.77
PEP 180119C00115000 C 01/19/18 115.0 1.46 1.59
PEP 180119C00120000 C 01/19/18 120.0 0.69 0.87
PEP 180119C00125000 C 01/19/18 125.0 0.34 0.44
PEP 180119C00130000 C 01/19/18 130.0 0.16 0.26
PEP 180119C00135000 C 01/19/18 135.0 0.06 0.17
PEP 180119C00140000 C 01/19/18 140.0 0.02 0.11
PEP 180119C00145000 C 01/19/18 145.0 0.01 0.09
PEP 180119P00047500 P 01/19/18 47.5 0.41 0.45
PEP 180119P00050000 P 01/19/18 50.0 0.48 0.57
PEP 180119P00055000 P 01/19/18 55.0 0.61 0.72
PEP 180119P00060000 P 01/19/18 60.0 0.78 0.91
PEP 180119P00065000 P 01/19/18 65.0 1.03 1.15
PEP 180119P00070000 P 01/19/18 70.0 1.32 1.44
PEP 180119P00075000 P 01/19/18 75.0 1.72 1.85
PEP 180119P00080000 P 01/19/18 80.0 2.29 2.41
PEP 180119P00082500 P 01/19/18 82.5 2.65 2.74
PEP 180119P00085000 P 01/19/18 85.0 3.05 3.20
PEP 180119P00087500 P 01/19/18 87.5 3.55 3.75
PEP 180119P00090000 P 01/19/18 90.0 4.15 4.30
PEP 180119P00092500 P 01/19/18 92.5 4.85 5.05
PEP 180119P00095000 P 01/19/18 95.0 5.70 5.85
PEP 180119P00097500 P 01/19/18 97.5 6.60 6.80
PEP 180119P00100000 P 01/19/18 100.0 7.70 7.95
PEP 180119P00105000 P 01/19/18 105.0 10.30 10.60
PEP 180119P00110000 P 01/19/18 110.0 13.50 13.90
PEP 180119P00115000 P 01/19/18 115.0 17.40 18.60
PEP 180119P00120000 P 01/19/18 120.0 21.55 22.80
PEP 180119P00125000 P 01/19/18 125.0 25.80 29.00
PEP 180119P00130000 P 01/19/18 130.0 30.85 33.70
PEP 180119P00135000 P 01/19/18 135.0 35.55 38.60
PEP 180119P00140000 P 01/19/18 140.0 39.50 43.40
PEP 180119P00145000 P 01/19/18 145.0 44.10 48.40
PEP 190118C00055000 C 01/18/19 55.0 43.00 47.50
PEP 190118C00060000 C 01/18/19 60.0 38.00 42.50
PEP 190118C00065000 C 01/18/19 65.0 33.00 37.85
PEP 190118C00070000 C 01/18/19 70.0 30.70 31.75
PEP 190118C00075000 C 01/18/19 75.0 26.10 27.25
PEP 190118C00080000 C 01/18/19 80.0 21.70 22.75
PEP 190118C00085000 C 01/18/19 85.0 17.55 19.10
PEP 190118C00090000 C 01/18/19 90.0 13.75 15.25
PEP 190118C00092500 C 01/18/19 92.5 12.10 14.05
PEP 190118C00095000 C 01/18/19 95.0 10.55 12.00
PEP 190118C00097500 C 01/18/19 97.5 9.60 10.45
PEP 190118C00100000 C 01/18/19 100.0 8.25 9.15
PEP 190118C00105000 C 01/18/19 105.0 5.95 6.75
PEP 190118C00110000 C 01/18/19 110.0 4.15 4.90
PEP 190118C00115000 C 01/18/19 115.0 2.72 3.45
PEP 190118C00120000 C 01/18/19 120.0 1.73 2.48
PEP 190118C00125000 C 01/18/19 125.0 1.13 1.66
PEP 190118C00130000 C 01/18/19 130.0 0.61 1.29
PEP 190118C00135000 C 01/18/19 135.0 0.30 1.06
PEP 190118C00140000 C 01/18/19 140.0 0.12 0.77
PEP 190118C00145000 C 01/18/19 145.0 0.03 0.58
PEP 190118C00150000 C 01/18/19 150.0 0.01 0.43
PEP 190118P00055000 P 01/18/19 55.0 1.28 1.50
PEP 190118P00060000 P 01/18/19 60.0 1.68 2.32
PEP 190118P00065000 P 01/18/19 65.0 2.14 2.80
PEP 190118P00070000 P 01/18/19 70.0 2.76 3.60
PEP 190118P00075000 P 01/18/19 75.0 3.45 3.90
PEP 190118P00080000 P 01/18/19 80.0 4.45 4.80
PEP 190118P00085000 P 01/18/19 85.0 5.55 6.05
PEP 190118P00090000 P 01/18/19 90.0 7.10 7.60
PEP 190118P00092500 P 01/18/19 92.5 7.95 8.50
PEP 190118P00095000 P 01/18/19 95.0 8.70 9.45
PEP 190118P00097500 P 01/18/19 97.5 9.85 10.70
PEP 190118P00100000 P 01/18/19 100.0 10.90 12.00
PEP 190118P00105000 P 01/18/19 105.0 13.50 15.40
PEP 190118P00110000 P 01/18/19 110.0 16.85 18.50
PEP 190118P00115000 P 01/18/19 115.0 19.90 22.05
PEP 190118P00120000 P 01/18/19 120.0 23.60 25.80
PEP 190118P00125000 P 01/18/19 125.0 27.80 29.90
PEP 190118P00130000 P 01/18/19 130.0 32.20 34.15
PEP 190118P00135000 P 01/18/19 135.0 36.45 38.65
PEP 190118P00140000 P 01/18/19 140.0 40.20 44.50
PEP 190118P00145000 P 01/18/19 145.0 45.10 49.50
PEP 190118P00150000 P 01/18/19 150.0 50.05 54.50

OPRA data is delayed 15 minutes.