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 (2015-07-24)Premium Content

Pepsico Inc (PEP)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 150904C00078000 C 09/04/15 78.0 14.60 15.30
PEP 150904C00079000 C 09/04/15 79.0 13.60 14.40
PEP 150904C00080000 C 09/04/15 80.0 12.15 13.70
PEP 150904C00081000 C 09/04/15 81.0 11.15 12.70
PEP 150904C00081500 C 09/04/15 81.5 11.10 11.95
PEP 150904C00082000 C 09/04/15 82.0 10.60 11.40
PEP 150904C00082500 C 09/04/15 82.5 10.10 10.90
PEP 150904C00083000 C 09/04/15 83.0 9.60 10.40
PEP 150904C00083500 C 09/04/15 83.5 9.10 9.90
PEP 150904C00084000 C 09/04/15 84.0 8.60 9.40
PEP 150904C00084500 C 09/04/15 84.5 8.10 8.90
PEP 150904C00085000 C 09/04/15 85.0 7.60 8.40
PEP 150904C00085500 C 09/04/15 85.5 7.05 7.90
PEP 150904C00086000 C 09/04/15 86.0 6.55 7.40
PEP 150904C00086500 C 09/04/15 86.5 6.10 6.90
PEP 150904C00087000 C 09/04/15 87.0 5.60 6.40
PEP 150904C00087500 C 09/04/15 87.5 5.15 5.90
PEP 150904C00088000 C 09/04/15 88.0 4.55 5.45
PEP 150904C00088500 C 09/04/15 88.5 4.15 4.95
PEP 150904C00089000 C 09/04/15 89.0 3.65 4.45
PEP 150904C00089500 C 09/04/15 89.5 3.35 3.75
PEP 150904C00090000 C 09/04/15 90.0 2.87 3.05
PEP 150904C00090500 C 09/04/15 90.5 2.40 2.64
PEP 150904C00091000 C 09/04/15 91.0 1.92 2.18
PEP 150904C00091500 C 09/04/15 91.5 1.51 1.77
PEP 150904C00092000 C 09/04/15 92.0 1.15 1.29
PEP 150904C00092500 C 09/04/15 92.5 0.83 1.02
PEP 150904C00093000 C 09/04/15 93.0 0.57 0.66
PEP 150904C00093500 C 09/04/15 93.5 0.37 0.46
PEP 150904C00094000 C 09/04/15 94.0 0.23 0.31
PEP 150904C00094500 C 09/04/15 94.5 0.14 0.20
PEP 150904C00095000 C 09/04/15 95.0 0.06 0.26
PEP 150904C00095500 C 09/04/15 95.5 0.05 0.13
PEP 150904C00096000 C 09/04/15 96.0 0.02 0.10
PEP 150904C00096500 C 09/04/15 96.5 0.01 0.10
PEP 150904C00097000 C 09/04/15 97.0 0.00 0.07
PEP 150904C00097500 C 09/04/15 97.5 0.00 0.05
PEP 150904C00098000 C 09/04/15 98.0 0.00 0.04
PEP 150904C00098500 C 09/04/15 98.5 0.00 0.03
PEP 150904C00099000 C 09/04/15 99.0 0.00 0.03
PEP 150904C00099500 C 09/04/15 99.5 0.00 0.03
PEP 150904C00100000 C 09/04/15 100.0 0.00 0.03
PEP 150904C00101000 C 09/04/15 101.0 0.00 0.02
PEP 150904C00102000 C 09/04/15 102.0 0.00 0.02
PEP 150904C00103000 C 09/04/15 103.0 0.00 0.03
PEP 150904C00104000 C 09/04/15 104.0 0.00 0.02
PEP 150904C00105000 C 09/04/15 105.0 0.00 0.03
PEP 150904C00106000 C 09/04/15 106.0 0.00 0.02
PEP 150904C00107000 C 09/04/15 107.0 0.00 0.02
PEP 150904C00108000 C 09/04/15 108.0 0.00 0.02
PEP 150904C00109000 C 09/04/15 109.0 0.00 0.02
PEP 150904C00110000 C 09/04/15 110.0 0.00 0.02
PEP 150904C00111000 C 09/04/15 111.0 0.00 0.02
PEP 150904C00112000 C 09/04/15 112.0 0.00 0.02
PEP 150904C00115000 C 09/04/15 115.0 0.00 0.03
PEP 150904P00078000 P 09/04/15 78.0 0.00 0.03
PEP 150904P00079000 P 09/04/15 79.0 0.00 0.04
PEP 150904P00080000 P 09/04/15 80.0 0.00 0.05
PEP 150904P00081000 P 09/04/15 81.0 0.00 0.08
PEP 150904P00081500 P 09/04/15 81.5 0.00 0.09
PEP 150904P00082000 P 09/04/15 82.0 0.00 0.09
PEP 150904P00082500 P 09/04/15 82.5 0.00 0.05
PEP 150904P00083000 P 09/04/15 83.0 0.00 0.12
PEP 150904P00083500 P 09/04/15 83.5 0.00 0.12
PEP 150904P00084000 P 09/04/15 84.0 0.02 0.17
PEP 150904P00084500 P 09/04/15 84.5 0.02 0.10
PEP 150904P00085000 P 09/04/15 85.0 0.02 0.13
PEP 150904P00085500 P 09/04/15 85.5 0.04 0.13
PEP 150904P00086000 P 09/04/15 86.0 0.01 0.25
PEP 150904P00086500 P 09/04/15 86.5 0.03 0.26
PEP 150904P00087000 P 09/04/15 87.0 0.04 0.13
PEP 150904P00087500 P 09/04/15 87.5 0.07 0.13
PEP 150904P00088000 P 09/04/15 88.0 0.08 0.13
PEP 150904P00088500 P 09/04/15 88.5 0.11 0.16
PEP 150904P00089000 P 09/04/15 89.0 0.15 0.20
PEP 150904P00089500 P 09/04/15 89.5 0.19 0.26
PEP 150904P00090000 P 09/04/15 90.0 0.26 0.32
PEP 150904P00090500 P 09/04/15 90.5 0.35 0.39
PEP 150904P00091000 P 09/04/15 91.0 0.45 0.54
PEP 150904P00091500 P 09/04/15 91.5 0.59 0.68
PEP 150904P00092000 P 09/04/15 92.0 0.76 0.87
PEP 150904P00092500 P 09/04/15 92.5 0.96 1.13
PEP 150904P00093000 P 09/04/15 93.0 1.19 1.42
PEP 150904P00093500 P 09/04/15 93.5 1.53 1.75
PEP 150904P00094000 P 09/04/15 94.0 1.83 2.11
PEP 150904P00094500 P 09/04/15 94.5 2.23 2.51
PEP 150904P00095000 P 09/04/15 95.0 2.69 2.96
PEP 150904P00095500 P 09/04/15 95.5 3.20 3.45
PEP 150904P00096000 P 09/04/15 96.0 3.35 4.15
PEP 150904P00096500 P 09/04/15 96.5 3.85 4.60
PEP 150904P00097000 P 09/04/15 97.0 4.35 5.10
PEP 150904P00097500 P 09/04/15 97.5 4.80 5.60
PEP 150904P00098000 P 09/04/15 98.0 5.30 6.10
PEP 150904P00098500 P 09/04/15 98.5 5.80 6.60
PEP 150904P00099000 P 09/04/15 99.0 6.30 7.10
PEP 150904P00099500 P 09/04/15 99.5 6.80 7.60
PEP 150904P00100000 P 09/04/15 100.0 7.30 8.25
PEP 150904P00101000 P 09/04/15 101.0 8.30 9.10
PEP 150904P00102000 P 09/04/15 102.0 9.30 10.10
PEP 150904P00103000 P 09/04/15 103.0 10.20 11.10
PEP 150904P00104000 P 09/04/15 104.0 11.30 12.10
PEP 150904P00105000 P 09/04/15 105.0 11.95 13.25
PEP 150904P00106000 P 09/04/15 106.0 13.20 14.10
PEP 150904P00107000 P 09/04/15 107.0 13.95 15.25
PEP 150904P00108000 P 09/04/15 108.0 14.95 16.25
PEP 150904P00109000 P 09/04/15 109.0 16.25 17.10
PEP 150904P00110000 P 09/04/15 110.0 16.95 18.25
PEP 150904P00111000 P 09/04/15 111.0 17.75 19.10
PEP 150904P00112000 P 09/04/15 112.0 18.75 20.10
PEP 150904P00115000 P 09/04/15 115.0 22.00 23.10
PEP 150911C00080000 C 09/11/15 80.0 12.60 13.40
PEP 150911C00081000 C 09/11/15 81.0 11.60 12.45
PEP 150911C00081500 C 09/11/15 81.5 11.10 11.90
PEP 150911C00082000 C 09/11/15 82.0 10.60 11.40
PEP 150911C00082500 C 09/11/15 82.5 10.10 10.80
PEP 150911C00083000 C 09/11/15 83.0 9.60 10.40
PEP 150911C00083500 C 09/11/15 83.5 9.10 9.90
PEP 150911C00084000 C 09/11/15 84.0 8.60 9.40
PEP 150911C00084500 C 09/11/15 84.5 8.10 8.90
PEP 150911C00085000 C 09/11/15 85.0 7.60 8.40
PEP 150911C00085500 C 09/11/15 85.5 6.95 7.90
PEP 150911C00086000 C 09/11/15 86.0 6.45 7.40
PEP 150911C00086500 C 09/11/15 86.5 5.95 6.90
PEP 150911C00087000 C 09/11/15 87.0 5.45 6.40
PEP 150911C00087500 C 09/11/15 87.5 5.15 5.90
PEP 150911C00088000 C 09/11/15 88.0 4.75 5.40
PEP 150911C00088500 C 09/11/15 88.5 4.35 4.60
PEP 150911C00089000 C 09/11/15 89.0 3.90 4.10
PEP 150911C00089500 C 09/11/15 89.5 3.40 3.65
PEP 150911C00090000 C 09/11/15 90.0 2.96 3.20
PEP 150911C00090500 C 09/11/15 90.5 2.47 2.78
PEP 150911C00091000 C 09/11/15 91.0 2.06 2.45
PEP 150911C00091500 C 09/11/15 91.5 1.67 2.06
PEP 150911C00092000 C 09/11/15 92.0 1.35 1.62
PEP 150911C00092500 C 09/11/15 92.5 1.15 1.24
PEP 150911C00093000 C 09/11/15 93.0 0.92 1.00
PEP 150911C00093500 C 09/11/15 93.5 0.70 0.89
PEP 150911C00094000 C 09/11/15 94.0 0.53 0.61
PEP 150911C00094500 C 09/11/15 94.5 0.37 0.62
PEP 150911C00095000 C 09/11/15 95.0 0.29 0.34
PEP 150911C00095500 C 09/11/15 95.5 0.19 0.25
PEP 150911C00096000 C 09/11/15 96.0 0.14 0.19
PEP 150911C00096500 C 09/11/15 96.5 0.04 0.26
PEP 150911C00097000 C 09/11/15 97.0 0.04 0.16
PEP 150911C00097500 C 09/11/15 97.5 0.03 0.13
PEP 150911C00098000 C 09/11/15 98.0 0.03 0.12
PEP 150911C00098500 C 09/11/15 98.5 0.01 0.09
PEP 150911C00099000 C 09/11/15 99.0 0.00 0.07
PEP 150911C00099500 C 09/11/15 99.5 0.00 0.05
PEP 150911C00100000 C 09/11/15 100.0 0.00 0.04
PEP 150911C00101000 C 09/11/15 101.0 0.00 0.03
PEP 150911C00102000 C 09/11/15 102.0 0.00 0.03
PEP 150911C00103000 C 09/11/15 103.0 0.00 0.03
PEP 150911C00104000 C 09/11/15 104.0 0.00 0.03
PEP 150911C00105000 C 09/11/15 105.0 0.00 0.03
PEP 150911C00106000 C 09/11/15 106.0 0.00 0.03
PEP 150911C00107000 C 09/11/15 107.0 0.00 0.03
PEP 150911C00108000 C 09/11/15 108.0 0.00 0.03
PEP 150911C00110000 C 09/11/15 110.0 0.00 0.03
PEP 150911C00115000 C 09/11/15 115.0 0.00 0.03
PEP 150911P00080000 P 09/11/15 80.0 0.03 0.13
PEP 150911P00081000 P 09/11/15 81.0 0.01 0.21
PEP 150911P00081500 P 09/11/15 81.5 0.01 0.22
PEP 150911P00082000 P 09/11/15 82.0 0.02 0.23
PEP 150911P00082500 P 09/11/15 82.5 0.03 0.25
PEP 150911P00083000 P 09/11/15 83.0 0.03 0.26
PEP 150911P00083500 P 09/11/15 83.5 0.03 0.27
PEP 150911P00084000 P 09/11/15 84.0 0.07 0.26
PEP 150911P00084500 P 09/11/15 84.5 0.08 0.30
PEP 150911P00085000 P 09/11/15 85.0 0.11 0.15
PEP 150911P00085500 P 09/11/15 85.5 0.12 0.17
PEP 150911P00086000 P 09/11/15 86.0 0.14 0.19
PEP 150911P00086500 P 09/11/15 86.5 0.17 0.21
PEP 150911P00087000 P 09/11/15 87.0 0.20 0.25
PEP 150911P00087500 P 09/11/15 87.5 0.24 0.27
PEP 150911P00088000 P 09/11/15 88.0 0.22 0.36
PEP 150911P00088500 P 09/11/15 88.5 0.33 0.39
PEP 150911P00089000 P 09/11/15 89.0 0.36 0.50
PEP 150911P00089500 P 09/11/15 89.5 0.43 0.58
PEP 150911P00090000 P 09/11/15 90.0 0.56 0.66
PEP 150911P00090500 P 09/11/15 90.5 0.69 0.77
PEP 150911P00091000 P 09/11/15 91.0 0.81 0.94
PEP 150911P00091500 P 09/11/15 91.5 0.94 1.10
PEP 150911P00092000 P 09/11/15 92.0 1.18 1.28
PEP 150911P00092500 P 09/11/15 92.5 1.32 1.58
PEP 150911P00093000 P 09/11/15 93.0 1.57 1.77
PEP 150911P00093500 P 09/11/15 93.5 1.84 2.11
PEP 150911P00094000 P 09/11/15 94.0 2.15 2.42
PEP 150911P00094500 P 09/11/15 94.5 2.50 2.77
PEP 150911P00095000 P 09/11/15 95.0 2.90 3.20
PEP 150911P00095500 P 09/11/15 95.5 3.30 3.60
PEP 150911P00096000 P 09/11/15 96.0 3.75 4.05
PEP 150911P00096500 P 09/11/15 96.5 4.25 4.50
PEP 150911P00097000 P 09/11/15 97.0 4.70 4.95
PEP 150911P00097500 P 09/11/15 97.5 4.85 5.65
PEP 150911P00098000 P 09/11/15 98.0 5.35 6.15
PEP 150911P00098500 P 09/11/15 98.5 5.80 6.60
PEP 150911P00099000 P 09/11/15 99.0 6.30 7.10
PEP 150911P00099500 P 09/11/15 99.5 6.80 7.60
PEP 150911P00100000 P 09/11/15 100.0 7.30 8.10
PEP 150911P00101000 P 09/11/15 101.0 8.20 9.10
PEP 150911P00102000 P 09/11/15 102.0 9.20 10.10
PEP 150911P00103000 P 09/11/15 103.0 10.20 11.40
PEP 150911P00104000 P 09/11/15 104.0 11.20 12.40
PEP 150911P00105000 P 09/11/15 105.0 12.20 13.40
PEP 150911P00106000 P 09/11/15 106.0 13.20 14.40
PEP 150911P00107000 P 09/11/15 107.0 14.20 15.40
PEP 150911P00108000 P 09/11/15 108.0 15.20 16.40
PEP 150911P00110000 P 09/11/15 110.0 17.25 17.95
PEP 150911P00115000 P 09/11/15 115.0 22.25 22.95
PEP 150918C00050000 C 09/18/15 50.0 42.60 43.30
PEP 150918C00055000 C 09/18/15 55.0 37.60 38.45
PEP 150918C00060000 C 09/18/15 60.0 32.60 33.45
PEP 150918C00065000 C 09/18/15 65.0 27.60 28.45
PEP 150918C00070000 C 09/18/15 70.0 22.60 23.40
PEP 150918C00075000 C 09/18/15 75.0 17.60 18.40
PEP 150918C00080000 C 09/18/15 80.0 12.60 13.25
PEP 150918C00081000 C 09/18/15 81.0 11.60 12.40
PEP 150918C00082000 C 09/18/15 82.0 10.60 11.40
PEP 150918C00083000 C 09/18/15 83.0 9.60 10.40
PEP 150918C00084000 C 09/18/15 84.0 8.65 9.40
PEP 150918C00085000 C 09/18/15 85.0 7.65 8.40
PEP 150918C00085500 C 09/18/15 85.5 7.15 7.90
PEP 150918C00086000 C 09/18/15 86.0 6.65 7.40
PEP 150918C00086500 C 09/18/15 86.5 6.20 6.90
PEP 150918C00087000 C 09/18/15 87.0 5.85 6.30
PEP 150918C00087500 C 09/18/15 87.5 5.35 5.60
PEP 150918C00088000 C 09/18/15 88.0 4.90 5.15
PEP 150918C00088500 C 09/18/15 88.5 4.45 4.70
PEP 150918C00089000 C 09/18/15 89.0 4.00 4.25
PEP 150918C00089500 C 09/18/15 89.5 3.55 3.80
PEP 150918C00090000 C 09/18/15 90.0 3.15 3.40
PEP 150918C00090500 C 09/18/15 90.5 2.74 3.05
PEP 150918C00091000 C 09/18/15 91.0 2.41 2.63
PEP 150918C00091500 C 09/18/15 91.5 2.09 2.27
PEP 150918C00092000 C 09/18/15 92.0 1.79 1.92
PEP 150918C00092500 C 09/18/15 92.5 1.52 1.61
PEP 150918C00093000 C 09/18/15 93.0 1.26 1.38
PEP 150918C00093500 C 09/18/15 93.5 1.04 1.13
PEP 150918C00094000 C 09/18/15 94.0 0.85 0.94
PEP 150918C00094500 C 09/18/15 94.5 0.68 0.77
PEP 150918C00095000 C 09/18/15 95.0 0.54 0.63
PEP 150918C00095500 C 09/18/15 95.5 0.42 0.52
PEP 150918C00096000 C 09/18/15 96.0 0.32 0.40
PEP 150918C00096500 C 09/18/15 96.5 0.24 0.33
PEP 150918C00097000 C 09/18/15 97.0 0.17 0.26
PEP 150918C00097500 C 09/18/15 97.5 0.15 0.19
PEP 150918C00098000 C 09/18/15 98.0 0.06 0.20
PEP 150918C00098500 C 09/18/15 98.5 0.03 0.17
PEP 150918C00099000 C 09/18/15 99.0 0.01 0.14
PEP 150918C00099500 C 09/18/15 99.5 0.01 0.12
PEP 150918C00100000 C 09/18/15 100.0 0.02 0.11
PEP 150918C00101000 C 09/18/15 101.0 0.00 0.07
PEP 150918C00102000 C 09/18/15 102.0 0.00 0.05
PEP 150918C00103000 C 09/18/15 103.0 0.00 0.04
PEP 150918C00104000 C 09/18/15 104.0 0.00 0.03
PEP 150918C00105000 C 09/18/15 105.0 0.00 0.03
PEP 150918C00106000 C 09/18/15 106.0 0.00 0.03
PEP 150918C00107000 C 09/18/15 107.0 0.00 0.03
PEP 150918C00108000 C 09/18/15 108.0 0.00 0.03
PEP 150918C00109000 C 09/18/15 109.0 0.00 0.02
PEP 150918C00110000 C 09/18/15 110.0 0.00 0.02
PEP 150918C00111000 C 09/18/15 111.0 0.00 0.02
PEP 150918C00112000 C 09/18/15 112.0 0.00 0.02
PEP 150918C00113000 C 09/18/15 113.0 0.00 0.02
PEP 150918C00114000 C 09/18/15 114.0 0.00 0.02
PEP 150918C00115000 C 09/18/15 115.0 0.00 0.03
PEP 150918C00120000 C 09/18/15 120.0 0.00 0.02
PEP 150918C00125000 C 09/18/15 125.0 0.00 0.02
PEP 150918C00130000 C 09/18/15 130.0 0.00 0.02
PEP 150918C00135000 C 09/18/15 135.0 0.00 0.02
PEP 150918C00140000 C 09/18/15 140.0 0.00 0.02
PEP 150918C00145000 C 09/18/15 145.0 0.00 0.02
PEP 150918P00050000 P 09/18/15 50.0 0.00 0.02
PEP 150918P00055000 P 09/18/15 55.0 0.00 0.02
PEP 150918P00060000 P 09/18/15 60.0 0.00 0.02
PEP 150918P00065000 P 09/18/15 65.0 0.00 0.03
PEP 150918P00070000 P 09/18/15 70.0 0.01 0.03
PEP 150918P00075000 P 09/18/15 75.0 0.04 0.06
PEP 150918P00080000 P 09/18/15 80.0 0.12 0.13
PEP 150918P00081000 P 09/18/15 81.0 0.11 0.23
PEP 150918P00082000 P 09/18/15 82.0 0.13 0.18
PEP 150918P00083000 P 09/18/15 83.0 0.16 0.21
PEP 150918P00084000 P 09/18/15 84.0 0.20 0.25
PEP 150918P00085000 P 09/18/15 85.0 0.24 0.30
PEP 150918P00085500 P 09/18/15 85.5 0.27 0.33
PEP 150918P00086000 P 09/18/15 86.0 0.31 0.36
PEP 150918P00086500 P 09/18/15 86.5 0.36 0.42
PEP 150918P00087000 P 09/18/15 87.0 0.41 0.45
PEP 150918P00087500 P 09/18/15 87.5 0.47 0.52
PEP 150918P00088000 P 09/18/15 88.0 0.53 0.58
PEP 150918P00088500 P 09/18/15 88.5 0.60 0.69
PEP 150918P00089000 P 09/18/15 89.0 0.69 0.75
PEP 150918P00089500 P 09/18/15 89.5 0.79 0.85
PEP 150918P00090000 P 09/18/15 90.0 0.90 0.97
PEP 150918P00090500 P 09/18/15 90.5 1.04 1.13
PEP 150918P00091000 P 09/18/15 91.0 1.18 1.31
PEP 150918P00091500 P 09/18/15 91.5 1.36 1.45
PEP 150918P00092000 P 09/18/15 92.0 1.56 1.65
PEP 150918P00092500 P 09/18/15 92.5 1.76 1.86
PEP 150918P00093000 P 09/18/15 93.0 2.02 2.11
PEP 150918P00093500 P 09/18/15 93.5 2.28 2.40
PEP 150918P00094000 P 09/18/15 94.0 2.59 2.71
PEP 150918P00094500 P 09/18/15 94.5 2.91 3.05
PEP 150918P00095000 P 09/18/15 95.0 3.30 3.40
PEP 150918P00095500 P 09/18/15 95.5 3.60 3.80
PEP 150918P00096000 P 09/18/15 96.0 3.90 4.20
PEP 150918P00096500 P 09/18/15 96.5 4.35 4.65
PEP 150918P00097000 P 09/18/15 97.0 4.80 5.05
PEP 150918P00097500 P 09/18/15 97.5 5.25 5.55
PEP 150918P00098000 P 09/18/15 98.0 5.70 6.00
PEP 150918P00098500 P 09/18/15 98.5 5.90 6.45
PEP 150918P00099000 P 09/18/15 99.0 6.35 7.15
PEP 150918P00099500 P 09/18/15 99.5 6.85 7.65
PEP 150918P00100000 P 09/18/15 100.0 7.30 8.10
PEP 150918P00101000 P 09/18/15 101.0 8.30 9.10
PEP 150918P00102000 P 09/18/15 102.0 9.30 10.10
PEP 150918P00103000 P 09/18/15 103.0 10.30 11.10
PEP 150918P00104000 P 09/18/15 104.0 11.30 12.10
PEP 150918P00105000 P 09/18/15 105.0 12.30 13.10
PEP 150918P00106000 P 09/18/15 106.0 13.30 14.10
PEP 150918P00107000 P 09/18/15 107.0 14.25 14.95
PEP 150918P00108000 P 09/18/15 108.0 15.25 15.95
PEP 150918P00109000 P 09/18/15 109.0 16.25 16.95
PEP 150918P00110000 P 09/18/15 110.0 17.25 18.10
PEP 150918P00111000 P 09/18/15 111.0 18.25 18.95
PEP 150918P00112000 P 09/18/15 112.0 19.25 19.95
PEP 150918P00113000 P 09/18/15 113.0 20.25 20.95
PEP 150918P00114000 P 09/18/15 114.0 21.25 21.95
PEP 150918P00115000 P 09/18/15 115.0 22.25 23.10
PEP 150918P00120000 P 09/18/15 120.0 27.25 28.10
PEP 150918P00125000 P 09/18/15 125.0 32.25 33.10
PEP 150918P00130000 P 09/18/15 130.0 37.25 38.10
PEP 150918P00135000 P 09/18/15 135.0 42.25 43.10
PEP 150918P00140000 P 09/18/15 140.0 47.25 48.10
PEP 150918P00145000 P 09/18/15 145.0 52.25 53.10
PEP 150925C00075000 C 09/25/15 75.0 15.70 19.85
PEP 150925C00080000 C 09/25/15 80.0 12.10 13.70
PEP 150925C00081000 C 09/25/15 81.0 11.10 12.70
PEP 150925C00081500 C 09/25/15 81.5 10.60 12.20
PEP 150925C00082000 C 09/25/15 82.0 10.10 11.70
PEP 150925C00082500 C 09/25/15 82.5 9.90 10.95
PEP 150925C00083000 C 09/25/15 83.0 9.40 10.45
PEP 150925C00083500 C 09/25/15 83.5 9.05 9.85
PEP 150925C00084000 C 09/25/15 84.0 8.45 9.45
PEP 150925C00084500 C 09/25/15 84.5 8.00 8.95
PEP 150925C00085000 C 09/25/15 85.0 7.45 8.45
PEP 150925C00085500 C 09/25/15 85.5 7.10 7.95
PEP 150925C00086000 C 09/25/15 86.0 5.65 7.30
PEP 150925C00086500 C 09/25/15 86.5 6.35 6.65
PEP 150925C00087000 C 09/25/15 87.0 5.90 6.20
PEP 150925C00087500 C 09/25/15 87.5 5.45 5.70
PEP 150925C00088000 C 09/25/15 88.0 4.95 5.30
PEP 150925C00088500 C 09/25/15 88.5 4.55 4.90
PEP 150925C00089000 C 09/25/15 89.0 4.10 4.45
PEP 150925C00089500 C 09/25/15 89.5 3.70 4.10
PEP 150925C00090000 C 09/25/15 90.0 3.30 3.70
PEP 150925C00090500 C 09/25/15 90.5 2.98 3.35
PEP 150925C00091000 C 09/25/15 91.0 2.65 2.94
PEP 150925C00091500 C 09/25/15 91.5 2.33 2.56
PEP 150925C00092000 C 09/25/15 92.0 2.04 2.20
PEP 150925C00092500 C 09/25/15 92.5 1.76 1.91
PEP 150925C00093000 C 09/25/15 93.0 1.51 1.70
PEP 150925C00093500 C 09/25/15 93.5 1.29 1.40
PEP 150925C00094000 C 09/25/15 94.0 1.09 1.21
PEP 150925C00094500 C 09/25/15 94.5 0.90 1.04
PEP 150925C00095000 C 09/25/15 95.0 0.75 0.86
PEP 150925C00095500 C 09/25/15 95.5 0.58 0.72
PEP 150925C00096000 C 09/25/15 96.0 0.49 0.61
PEP 150925C00096500 C 09/25/15 96.5 0.32 0.62
PEP 150925C00097000 C 09/25/15 97.0 0.23 0.52
PEP 150925C00097500 C 09/25/15 97.5 0.15 0.45
PEP 150925C00098000 C 09/25/15 98.0 0.12 0.37
PEP 150925C00098500 C 09/25/15 98.5 0.08 0.31
PEP 150925C00099000 C 09/25/15 99.0 0.05 0.22
PEP 150925C00099500 C 09/25/15 99.5 0.06 0.20
PEP 150925C00100000 C 09/25/15 100.0 0.02 0.16
PEP 150925C00101000 C 09/25/15 101.0 0.00 0.13
PEP 150925C00102000 C 09/25/15 102.0 0.01 0.09
PEP 150925C00103000 C 09/25/15 103.0 0.00 0.06
PEP 150925C00104000 C 09/25/15 104.0 0.00 0.04
PEP 150925C00105000 C 09/25/15 105.0 0.00 0.04
PEP 150925C00106000 C 09/25/15 106.0 0.00 0.04
PEP 150925C00107000 C 09/25/15 107.0 0.00 0.03
PEP 150925C00108000 C 09/25/15 108.0 0.00 0.03
PEP 150925C00109000 C 09/25/15 109.0 0.00 0.03
PEP 150925C00110000 C 09/25/15 110.0 0.00 0.03
PEP 150925C00111000 C 09/25/15 111.0 0.00 0.03
PEP 150925C00112000 C 09/25/15 112.0 0.00 0.03
PEP 150925C00113000 C 09/25/15 113.0 0.00 0.03
PEP 150925C00115000 C 09/25/15 115.0 0.00 0.03
PEP 150925P00075000 P 09/25/15 75.0 0.03 0.22
PEP 150925P00080000 P 09/25/15 80.0 0.12 0.34
PEP 150925P00081000 P 09/25/15 81.0 0.12 0.37
PEP 150925P00081500 P 09/25/15 81.5 0.12 0.38
PEP 150925P00082000 P 09/25/15 82.0 0.15 0.40
PEP 150925P00082500 P 09/25/15 82.5 0.18 0.42
PEP 150925P00083000 P 09/25/15 83.0 0.24 0.45
PEP 150925P00083500 P 09/25/15 83.5 0.25 0.47
PEP 150925P00084000 P 09/25/15 84.0 0.30 0.50
PEP 150925P00084500 P 09/25/15 84.5 0.31 0.54
PEP 150925P00085000 P 09/25/15 85.0 0.24 0.58
PEP 150925P00085500 P 09/25/15 85.5 0.28 0.62
PEP 150925P00086000 P 09/25/15 86.0 0.35 0.66
PEP 150925P00086500 P 09/25/15 86.5 0.49 0.58
PEP 150925P00087000 P 09/25/15 87.0 0.53 0.63
PEP 150925P00087500 P 09/25/15 87.5 0.62 0.69
PEP 150925P00088000 P 09/25/15 88.0 0.68 0.80
PEP 150925P00088500 P 09/25/15 88.5 0.77 0.88
PEP 150925P00089000 P 09/25/15 89.0 0.87 0.97
PEP 150925P00089500 P 09/25/15 89.5 0.97 1.11
PEP 150925P00090000 P 09/25/15 90.0 1.09 1.20
PEP 150925P00090500 P 09/25/15 90.5 1.27 1.34
PEP 150925P00091000 P 09/25/15 91.0 1.37 1.51
PEP 150925P00091500 P 09/25/15 91.5 1.58 1.71
PEP 150925P00092000 P 09/25/15 92.0 1.75 1.96
PEP 150925P00092500 P 09/25/15 92.5 2.00 2.19
PEP 150925P00093000 P 09/25/15 93.0 2.19 2.43
PEP 150925P00093500 P 09/25/15 93.5 2.37 2.71
PEP 150925P00094000 P 09/25/15 94.0 2.71 2.99
PEP 150925P00094500 P 09/25/15 94.5 3.00 3.30
PEP 150925P00095000 P 09/25/15 95.0 3.30 3.65
PEP 150925P00095500 P 09/25/15 95.5 3.65 4.00
PEP 150925P00096000 P 09/25/15 96.0 4.10 4.40
PEP 150925P00096500 P 09/25/15 96.5 4.50 4.80
PEP 150925P00097000 P 09/25/15 97.0 4.85 5.20
PEP 150925P00097500 P 09/25/15 97.5 5.30 5.65
PEP 150925P00098000 P 09/25/15 98.0 5.75 6.10
PEP 150925P00098500 P 09/25/15 98.5 6.25 6.55
PEP 150925P00099000 P 09/25/15 99.0 6.70 7.00
PEP 150925P00099500 P 09/25/15 99.5 6.85 7.75
PEP 150925P00100000 P 09/25/15 100.0 7.35 8.35
PEP 150925P00101000 P 09/25/15 101.0 8.15 9.30
PEP 150925P00102000 P 09/25/15 102.0 9.30 10.30
PEP 150925P00103000 P 09/25/15 103.0 10.05 11.50
PEP 150925P00104000 P 09/25/15 104.0 11.00 12.60
PEP 150925P00105000 P 09/25/15 105.0 11.20 14.45
PEP 150925P00106000 P 09/25/15 106.0 12.25 15.45
PEP 150925P00107000 P 09/25/15 107.0 12.90 16.70
PEP 150925P00108000 P 09/25/15 108.0 13.90 17.65
PEP 150925P00109000 P 09/25/15 109.0 14.90 18.65
PEP 150925P00110000 P 09/25/15 110.0 15.90 19.70
PEP 150925P00111000 P 09/25/15 111.0 16.90 20.70
PEP 150925P00112000 P 09/25/15 112.0 17.90 21.70
PEP 150925P00113000 P 09/25/15 113.0 18.90 22.65
PEP 150925P00115000 P 09/25/15 115.0 20.90 24.65
PEP 151002C00075000 C 10/02/15 75.0 15.75 20.15
PEP 151002C00080000 C 10/02/15 80.0 12.10 13.70
PEP 151002C00081000 C 10/02/15 81.0 11.10 12.70
PEP 151002C00081500 C 10/02/15 81.5 10.65 12.20
PEP 151002C00082000 C 10/02/15 82.0 10.15 11.70
PEP 151002C00082500 C 10/02/15 82.5 10.05 10.80
PEP 151002C00083000 C 10/02/15 83.0 9.55 10.30
PEP 151002C00083500 C 10/02/15 83.5 8.95 9.95
PEP 151002C00084000 C 10/02/15 84.0 8.50 9.45
PEP 151002C00084500 C 10/02/15 84.5 8.10 9.00
PEP 151002C00085000 C 10/02/15 85.0 7.85 8.30
PEP 151002C00085500 C 10/02/15 85.5 7.35 7.70
PEP 151002C00086000 C 10/02/15 86.0 6.90 7.20
PEP 151002C00086500 C 10/02/15 86.5 6.40 6.75
PEP 151002C00087000 C 10/02/15 87.0 5.95 6.35
PEP 151002C00087500 C 10/02/15 87.5 5.50 5.90
PEP 151002C00088000 C 10/02/15 88.0 5.10 5.50
PEP 151002C00088500 C 10/02/15 88.5 4.65 5.05
PEP 151002C00089000 C 10/02/15 89.0 4.25 4.70
PEP 151002C00089500 C 10/02/15 89.5 3.90 4.30
PEP 151002C00090000 C 10/02/15 90.0 3.50 3.90
PEP 151002C00090500 C 10/02/15 90.5 3.15 3.55
PEP 151002C00091000 C 10/02/15 91.0 2.83 3.20
PEP 151002C00091500 C 10/02/15 91.5 2.51 2.89
PEP 151002C00092000 C 10/02/15 92.0 2.26 2.45
PEP 151002C00092500 C 10/02/15 92.5 1.99 2.16
PEP 151002C00093000 C 10/02/15 93.0 1.74 1.90
PEP 151002C00093500 C 10/02/15 93.5 1.50 1.64
PEP 151002C00094000 C 10/02/15 94.0 1.28 1.44
PEP 151002C00094500 C 10/02/15 94.5 1.09 1.24
PEP 151002C00095000 C 10/02/15 95.0 0.87 1.20
PEP 151002C00095500 C 10/02/15 95.5 0.71 1.07
PEP 151002C00096000 C 10/02/15 96.0 0.64 0.78
PEP 151002C00096500 C 10/02/15 96.5 0.52 0.65
PEP 151002C00097000 C 10/02/15 97.0 0.35 0.69
PEP 151002C00097500 C 10/02/15 97.5 0.27 0.55
PEP 151002C00098000 C 10/02/15 98.0 0.20 0.50
PEP 151002C00098500 C 10/02/15 98.5 0.15 0.42
PEP 151002C00099000 C 10/02/15 99.0 0.11 0.33
PEP 151002C00099500 C 10/02/15 99.5 0.08 0.31
PEP 151002C00100000 C 10/02/15 100.0 0.09 0.18
PEP 151002C00101000 C 10/02/15 101.0 0.03 0.19
PEP 151002C00102000 C 10/02/15 102.0 0.03 0.13
PEP 151002C00103000 C 10/02/15 103.0 0.00 0.10
PEP 151002C00104000 C 10/02/15 104.0 0.00 0.07
PEP 151002C00105000 C 10/02/15 105.0 0.00 0.05
PEP 151002C00106000 C 10/02/15 106.0 0.00 0.04
PEP 151002C00107000 C 10/02/15 107.0 0.00 0.03
PEP 151002C00108000 C 10/02/15 108.0 0.00 0.03
PEP 151002C00109000 C 10/02/15 109.0 0.00 0.03
PEP 151002C00110000 C 10/02/15 110.0 0.00 0.03
PEP 151002P00075000 P 10/02/15 75.0 0.08 0.28
PEP 151002P00080000 P 10/02/15 80.0 0.14 0.40
PEP 151002P00081000 P 10/02/15 81.0 0.17 0.44
PEP 151002P00081500 P 10/02/15 81.5 0.19 0.46
PEP 151002P00082000 P 10/02/15 82.0 0.28 0.48
PEP 151002P00082500 P 10/02/15 82.5 0.31 0.51
PEP 151002P00083000 P 10/02/15 83.0 0.18 0.54
PEP 151002P00083500 P 10/02/15 83.5 0.21 0.57
PEP 151002P00084000 P 10/02/15 84.0 0.25 0.61
PEP 151002P00084500 P 10/02/15 84.5 0.28 0.66
PEP 151002P00085000 P 10/02/15 85.0 0.33 0.70
PEP 151002P00085500 P 10/02/15 85.5 0.50 0.74
PEP 151002P00086000 P 10/02/15 86.0 0.54 0.80
PEP 151002P00086500 P 10/02/15 86.5 0.58 0.80
PEP 151002P00087000 P 10/02/15 87.0 0.58 0.93
PEP 151002P00087500 P 10/02/15 87.5 0.76 0.86
PEP 151002P00088000 P 10/02/15 88.0 0.84 0.95
PEP 151002P00088500 P 10/02/15 88.5 0.95 1.08
PEP 151002P00089000 P 10/02/15 89.0 1.03 1.19
PEP 151002P00089500 P 10/02/15 89.5 1.17 1.30
PEP 151002P00090000 P 10/02/15 90.0 1.28 1.45
PEP 151002P00090500 P 10/02/15 90.5 1.45 1.56
PEP 151002P00091000 P 10/02/15 91.0 1.62 1.73
PEP 151002P00091500 P 10/02/15 91.5 1.81 1.92
PEP 151002P00092000 P 10/02/15 92.0 1.97 2.17
PEP 151002P00092500 P 10/02/15 92.5 2.24 2.37
PEP 151002P00093000 P 10/02/15 93.0 2.42 2.66
PEP 151002P00093500 P 10/02/15 93.5 2.58 2.96
PEP 151002P00094000 P 10/02/15 94.0 2.85 3.25
PEP 151002P00094500 P 10/02/15 94.5 3.15 3.50
PEP 151002P00095000 P 10/02/15 95.0 3.45 3.85
PEP 151002P00095500 P 10/02/15 95.5 3.80 4.15
PEP 151002P00096000 P 10/02/15 96.0 4.20 4.55
PEP 151002P00096500 P 10/02/15 96.5 4.55 4.90
PEP 151002P00097000 P 10/02/15 97.0 4.95 5.30
PEP 151002P00097500 P 10/02/15 97.5 5.40 5.75
PEP 151002P00098000 P 10/02/15 98.0 5.85 6.20
PEP 151002P00098500 P 10/02/15 98.5 6.30 6.60
PEP 151002P00099000 P 10/02/15 99.0 6.75 7.05
PEP 151002P00099500 P 10/02/15 99.5 7.25 7.55
PEP 151002P00100000 P 10/02/15 100.0 7.55 8.00
PEP 151002P00101000 P 10/02/15 101.0 8.35 9.35
PEP 151002P00102000 P 10/02/15 102.0 9.35 10.30
PEP 151002P00103000 P 10/02/15 103.0 10.05 11.50
PEP 151002P00104000 P 10/02/15 104.0 11.00 12.60
PEP 151002P00105000 P 10/02/15 105.0 12.00 13.60
PEP 151002P00106000 P 10/02/15 106.0 12.20 15.45
PEP 151002P00107000 P 10/02/15 107.0 12.95 16.60
PEP 151002P00108000 P 10/02/15 108.0 13.80 17.55
PEP 151002P00109000 P 10/02/15 109.0 14.95 18.65
PEP 151002P00110000 P 10/02/15 110.0 15.95 19.65
PEP 151009C00081000 C 10/09/15 81.0 11.15 12.75
PEP 151009C00081500 C 10/09/15 81.5 10.65 12.25
PEP 151009C00082000 C 10/09/15 82.0 10.15 11.75
PEP 151009C00082500 C 10/09/15 82.5 8.30 12.05
PEP 151009C00083000 C 10/09/15 83.0 9.50 10.45
PEP 151009C00083500 C 10/09/15 83.5 9.25 9.90
PEP 151009C00084000 C 10/09/15 84.0 8.85 9.35
PEP 151009C00084500 C 10/09/15 84.5 8.35 8.70
PEP 151009C00085000 C 10/09/15 85.0 7.90 8.20
PEP 151009C00085500 C 10/09/15 85.5 7.45 7.75
PEP 151009C00086000 C 10/09/15 86.0 7.00 7.35
PEP 151009C00086500 C 10/09/15 86.5 6.50 6.95
PEP 151009C00087000 C 10/09/15 87.0 6.10 6.50
PEP 151009C00087500 C 10/09/15 87.5 5.65 6.05
PEP 151009C00088000 C 10/09/15 88.0 5.25 5.70
PEP 151009C00088500 C 10/09/15 88.5 4.85 5.30
PEP 151009C00089000 C 10/09/15 89.0 4.50 4.90
PEP 151009C00089500 C 10/09/15 89.5 4.10 4.55
PEP 151009C00090000 C 10/09/15 90.0 3.75 4.15
PEP 151009C00090500 C 10/09/15 90.5 3.40 3.80
PEP 151009C00091000 C 10/09/15 91.0 3.05 3.45
PEP 151009C00091500 C 10/09/15 91.5 2.74 3.15
PEP 151009C00092000 C 10/09/15 92.0 2.44 2.85
PEP 151009C00092500 C 10/09/15 92.5 2.25 2.50
PEP 151009C00093000 C 10/09/15 93.0 1.90 2.30
PEP 151009C00093500 C 10/09/15 93.5 1.66 2.06
PEP 151009C00094000 C 10/09/15 94.0 1.42 1.85
PEP 151009C00094500 C 10/09/15 94.5 1.21 1.64
PEP 151009C00095000 C 10/09/15 95.0 1.05 1.45
PEP 151009C00095500 C 10/09/15 95.5 0.85 1.29
PEP 151009C00096000 C 10/09/15 96.0 0.75 1.13
PEP 151009C00096500 C 10/09/15 96.5 0.62 1.00
PEP 151009C00097000 C 10/09/15 97.0 0.50 0.87
PEP 151009C00097500 C 10/09/15 97.5 0.40 0.76
PEP 151009C00098000 C 10/09/15 98.0 0.32 0.66
PEP 151009C00098500 C 10/09/15 98.5 0.25 0.56
PEP 151009C00099000 C 10/09/15 99.0 0.19 0.49
PEP 151009C00100000 C 10/09/15 100.0 0.12 0.37
PEP 151009C00101000 C 10/09/15 101.0 0.06 0.28
PEP 151009C00102000 C 10/09/15 102.0 0.03 0.21
PEP 151009P00081000 P 10/09/15 81.0 0.14 0.52
PEP 151009P00081500 P 10/09/15 81.5 0.19 0.55
PEP 151009P00082000 P 10/09/15 82.0 0.22 0.58
PEP 151009P00082500 P 10/09/15 82.5 0.25 0.61
PEP 151009P00083000 P 10/09/15 83.0 0.27 0.64
PEP 151009P00083500 P 10/09/15 83.5 0.32 0.69
PEP 151009P00084000 P 10/09/15 84.0 0.34 0.73
PEP 151009P00084500 P 10/09/15 84.5 0.39 0.78
PEP 151009P00085000 P 10/09/15 85.0 0.45 0.83
PEP 151009P00085500 P 10/09/15 85.5 0.51 0.89
PEP 151009P00086000 P 10/09/15 86.0 0.58 0.95
PEP 151009P00086500 P 10/09/15 86.5 0.64 1.02
PEP 151009P00087000 P 10/09/15 87.0 0.73 1.09
PEP 151009P00087500 P 10/09/15 87.5 0.81 1.18
PEP 151009P00088000 P 10/09/15 88.0 0.92 1.27
PEP 151009P00088500 P 10/09/15 88.5 1.03 1.38
PEP 151009P00089000 P 10/09/15 89.0 1.21 1.46
PEP 151009P00089500 P 10/09/15 89.5 1.34 1.57
PEP 151009P00090000 P 10/09/15 90.0 1.44 1.72
PEP 151009P00090500 P 10/09/15 90.5 1.62 1.90
PEP 151009P00091000 P 10/09/15 91.0 1.74 2.05
PEP 151009P00091500 P 10/09/15 91.5 1.97 2.29
PEP 151009P00092000 P 10/09/15 92.0 2.16 2.45
PEP 151009P00092500 P 10/09/15 92.5 2.37 2.63
PEP 151009P00093000 P 10/09/15 93.0 2.60 2.93
PEP 151009P00093500 P 10/09/15 93.5 2.79 3.20
PEP 151009P00094000 P 10/09/15 94.0 3.05 3.45
PEP 151009P00094500 P 10/09/15 94.5 3.35 3.75
PEP 151009P00095000 P 10/09/15 95.0 3.65 4.05
PEP 151009P00095500 P 10/09/15 95.5 4.00 4.40
PEP 151009P00096000 P 10/09/15 96.0 4.35 4.75
PEP 151009P00096500 P 10/09/15 96.5 4.70 5.10
PEP 151009P00097000 P 10/09/15 97.0 5.10 5.50
PEP 151009P00097500 P 10/09/15 97.5 5.50 5.90
PEP 151009P00098000 P 10/09/15 98.0 5.95 6.30
PEP 151009P00098500 P 10/09/15 98.5 6.35 6.75
PEP 151009P00099000 P 10/09/15 99.0 6.85 7.20
PEP 151009P00100000 P 10/09/15 100.0 7.75 8.10
PEP 151009P00101000 P 10/09/15 101.0 6.65 9.40
PEP 151009P00102000 P 10/09/15 102.0 9.35 10.40
PEP 151016C00065000 C 10/16/15 65.0 27.60 28.45
PEP 151016C00070000 C 10/16/15 70.0 22.60 23.45
PEP 151016C00075000 C 10/16/15 75.0 17.40 18.45
PEP 151016C00080000 C 10/16/15 80.0 12.60 13.45
PEP 151016C00082500 C 10/16/15 82.5 10.25 11.00
PEP 151016C00085000 C 10/16/15 85.0 8.00 8.40
PEP 151016C00087500 C 10/16/15 87.5 5.85 6.25
PEP 151016C00090000 C 10/16/15 90.0 4.00 4.20
PEP 151016C00092500 C 10/16/15 92.5 2.45 2.66
PEP 151016C00095000 C 10/16/15 95.0 1.34 1.51
PEP 151016C00097500 C 10/16/15 97.5 0.65 0.72
PEP 151016C00100000 C 10/16/15 100.0 0.26 0.34
PEP 151016C00105000 C 10/16/15 105.0 0.05 0.11
PEP 151016C00110000 C 10/16/15 110.0 0.00 0.04
PEP 151016C00115000 C 10/16/15 115.0 0.00 0.03
PEP 151016C00120000 C 10/16/15 120.0 0.00 0.03
PEP 151016C00125000 C 10/16/15 125.0 0.00 0.02
PEP 151016C00130000 C 10/16/15 130.0 0.00 0.02
PEP 151016C00135000 C 10/16/15 135.0 0.00 0.02
PEP 151016P00065000 P 10/16/15 65.0 0.07 0.10
PEP 151016P00070000 P 10/16/15 70.0 0.09 0.21
PEP 151016P00075000 P 10/16/15 75.0 0.20 0.26
PEP 151016P00080000 P 10/16/15 80.0 0.35 0.44
PEP 151016P00082500 P 10/16/15 82.5 0.49 0.57
PEP 151016P00085000 P 10/16/15 85.0 0.73 0.81
PEP 151016P00087500 P 10/16/15 87.5 1.11 1.20
PEP 151016P00090000 P 10/16/15 90.0 1.74 1.91
PEP 151016P00092500 P 10/16/15 92.5 2.69 2.89
PEP 151016P00095000 P 10/16/15 95.0 4.00 4.20
PEP 151016P00097500 P 10/16/15 97.5 5.80 6.00
PEP 151016P00100000 P 10/16/15 100.0 7.80 8.15
PEP 151016P00105000 P 10/16/15 105.0 12.20 13.10
PEP 151016P00110000 P 10/16/15 110.0 17.30 18.10
PEP 151016P00115000 P 10/16/15 115.0 20.85 24.65
PEP 151016P00120000 P 10/16/15 120.0 25.90 29.65
PEP 151016P00125000 P 10/16/15 125.0 31.95 33.15
PEP 151016P00130000 P 10/16/15 130.0 36.95 39.05
PEP 151016P00135000 P 10/16/15 135.0 41.95 43.15
PEP 160115C00045000 C 01/15/16 45.0 45.70 48.55
PEP 160115C00047500 C 01/15/16 47.5 43.20 45.90
PEP 160115C00050000 C 01/15/16 50.0 42.55 43.50
PEP 160115C00055000 C 01/15/16 55.0 36.20 38.55
PEP 160115C00060000 C 01/15/16 60.0 32.55 33.50
PEP 160115C00065000 C 01/15/16 65.0 26.10 28.55
PEP 160115C00070000 C 01/15/16 70.0 21.20 23.55
PEP 160115C00072500 C 01/15/16 72.5 18.90 21.05
PEP 160115C00075000 C 01/15/16 75.0 17.30 18.45
PEP 160115C00077500 C 01/15/16 77.5 15.45 15.90
PEP 160115C00080000 C 01/15/16 80.0 13.15 13.60
PEP 160115C00082500 C 01/15/16 82.5 10.85 11.40
PEP 160115C00085000 C 01/15/16 85.0 8.90 9.20
PEP 160115C00087500 C 01/15/16 87.5 6.95 7.30
PEP 160115C00090000 C 01/15/16 90.0 5.30 5.45
PEP 160115C00092500 C 01/15/16 92.5 3.85 4.05
PEP 160115C00095000 C 01/15/16 95.0 2.66 2.83
PEP 160115C00097500 C 01/15/16 97.5 1.76 1.90
PEP 160115C00100000 C 01/15/16 100.0 1.08 1.20
PEP 160115C00105000 C 01/15/16 105.0 0.37 0.46
PEP 160115C00110000 C 01/15/16 110.0 0.10 0.20
PEP 160115C00115000 C 01/15/16 115.0 0.04 0.11
PEP 160115C00120000 C 01/15/16 120.0 0.00 0.08
PEP 160115C00125000 C 01/15/16 125.0 0.00 0.05
PEP 160115C00130000 C 01/15/16 130.0 0.00 0.04
PEP 160115C00135000 C 01/15/16 135.0 0.00 0.03
PEP 160115C00140000 C 01/15/16 140.0 0.00 0.03
PEP 160115C00145000 C 01/15/16 145.0 0.00 0.03
PEP 160115P00045000 P 01/15/16 45.0 0.03 0.06
PEP 160115P00047500 P 01/15/16 47.5 0.05 0.09
PEP 160115P00050000 P 01/15/16 50.0 0.07 0.11
PEP 160115P00055000 P 01/15/16 55.0 0.11 0.23
PEP 160115P00060000 P 01/15/16 60.0 0.19 0.25
PEP 160115P00065000 P 01/15/16 65.0 0.31 0.44
PEP 160115P00070000 P 01/15/16 70.0 0.49 0.59
PEP 160115P00072500 P 01/15/16 72.5 0.61 0.70
PEP 160115P00075000 P 01/15/16 75.0 0.75 0.84
PEP 160115P00077500 P 01/15/16 77.5 0.96 1.01
PEP 160115P00080000 P 01/15/16 80.0 1.18 1.25
PEP 160115P00082500 P 01/15/16 82.5 1.52 1.62
PEP 160115P00085000 P 01/15/16 85.0 1.99 2.06
PEP 160115P00087500 P 01/15/16 87.5 2.62 2.76
PEP 160115P00090000 P 01/15/16 90.0 3.45 3.60
PEP 160115P00092500 P 01/15/16 92.5 4.55 4.70
PEP 160115P00095000 P 01/15/16 95.0 5.85 6.00
PEP 160115P00097500 P 01/15/16 97.5 7.45 7.60
PEP 160115P00100000 P 01/15/16 100.0 9.25 9.50
PEP 160115P00105000 P 01/15/16 105.0 13.35 13.90
PEP 160115P00110000 P 01/15/16 110.0 16.80 18.85
PEP 160115P00115000 P 01/15/16 115.0 21.90 23.75
PEP 160115P00120000 P 01/15/16 120.0 26.90 28.70
PEP 160115P00125000 P 01/15/16 125.0 31.90 33.70
PEP 160115P00130000 P 01/15/16 130.0 36.90 38.65
PEP 160115P00135000 P 01/15/16 135.0 41.20 43.65
PEP 160115P00140000 P 01/15/16 140.0 46.05 48.65
PEP 160115P00145000 P 01/15/16 145.0 51.15 53.65
PEP 160415C00050000 C 04/15/16 50.0 42.50 43.65
PEP 160415C00055000 C 04/15/16 55.0 37.50 38.65
PEP 160415C00060000 C 04/15/16 60.0 32.60 33.65
PEP 160415C00065000 C 04/15/16 65.0 27.50 29.00
PEP 160415C00070000 C 04/15/16 70.0 22.50 23.65
PEP 160415C00075000 C 04/15/16 75.0 18.00 18.50
PEP 160415C00080000 C 04/15/16 80.0 13.45 14.05
PEP 160415C00082500 C 04/15/16 82.5 11.35 11.95
PEP 160415C00085000 C 04/15/16 85.0 9.40 10.00
PEP 160415C00087500 C 04/15/16 87.5 7.75 8.00
PEP 160415C00090000 C 04/15/16 90.0 6.15 6.40
PEP 160415C00092500 C 04/15/16 92.5 4.75 4.95
PEP 160415C00095000 C 04/15/16 95.0 3.60 3.80
PEP 160415C00097500 C 04/15/16 97.5 2.64 2.81
PEP 160415C00100000 C 04/15/16 100.0 1.87 2.03
PEP 160415C00105000 C 04/15/16 105.0 0.90 0.99
PEP 160415C00110000 C 04/15/16 110.0 0.38 0.46
PEP 160415C00115000 C 04/15/16 115.0 0.13 0.24
PEP 160415C00120000 C 04/15/16 120.0 0.02 0.14
PEP 160415C00125000 C 04/15/16 125.0 0.00 0.11
PEP 160415C00130000 C 04/15/16 130.0 0.00 0.08
PEP 160415C00135000 C 04/15/16 135.0 0.00 0.05
PEP 160415C00140000 C 04/15/16 140.0 0.00 0.04
PEP 160415C00145000 C 04/15/16 145.0 0.00 0.04
PEP 160415P00050000 P 04/15/16 50.0 0.20 0.31
PEP 160415P00055000 P 04/15/16 55.0 0.28 0.42
PEP 160415P00060000 P 04/15/16 60.0 0.41 0.54
PEP 160415P00065000 P 04/15/16 65.0 0.58 0.70
PEP 160415P00070000 P 04/15/16 70.0 0.85 0.95
PEP 160415P00075000 P 04/15/16 75.0 1.26 1.37
PEP 160415P00080000 P 04/15/16 80.0 1.91 2.01
PEP 160415P00082500 P 04/15/16 82.5 2.38 2.49
PEP 160415P00085000 P 04/15/16 85.0 3.00 3.15
PEP 160415P00087500 P 04/15/16 87.5 3.75 3.90
PEP 160415P00090000 P 04/15/16 90.0 4.70 4.90
PEP 160415P00092500 P 04/15/16 92.5 5.85 6.05
PEP 160415P00095000 P 04/15/16 95.0 7.20 7.40
PEP 160415P00097500 P 04/15/16 97.5 8.75 9.00
PEP 160415P00100000 P 04/15/16 100.0 10.50 10.75
PEP 160415P00105000 P 04/15/16 105.0 14.30 14.95
PEP 160415P00110000 P 04/15/16 110.0 18.75 19.40
PEP 160415P00115000 P 04/15/16 115.0 23.20 24.35
PEP 160415P00120000 P 04/15/16 120.0 28.10 29.20
PEP 160415P00125000 P 04/15/16 125.0 33.05 34.15
PEP 160415P00130000 P 04/15/16 130.0 38.00 39.15
PEP 160415P00135000 P 04/15/16 135.0 43.00 44.40
PEP 160415P00140000 P 04/15/16 140.0 48.00 49.10
PEP 160415P00145000 P 04/15/16 145.0 52.95 54.10
PEP 170120C00047500 C 01/20/17 47.5 44.75 46.00
PEP 170120C00050000 C 01/20/17 50.0 42.25 43.55
PEP 170120C00055000 C 01/20/17 55.0 37.25 38.50
PEP 170120C00060000 C 01/20/17 60.0 32.25 33.55
PEP 170120C00065000 C 01/20/17 65.0 27.55 28.55
PEP 170120C00070000 C 01/20/17 70.0 22.80 23.70
PEP 170120C00075000 C 01/20/17 75.0 18.10 19.35
PEP 170120C00080000 C 01/20/17 80.0 14.05 15.35
PEP 170120C00082500 C 01/20/17 82.5 12.30 13.35
PEP 170120C00085000 C 01/20/17 85.0 11.05 11.50
PEP 170120C00087500 C 01/20/17 87.5 9.50 9.90
PEP 170120C00090000 C 01/20/17 90.0 8.10 8.45
PEP 170120C00092500 C 01/20/17 92.5 6.85 7.10
PEP 170120C00095000 C 01/20/17 95.0 5.70 5.95
PEP 170120C00097500 C 01/20/17 97.5 4.70 4.90
PEP 170120C00100000 C 01/20/17 100.0 3.85 4.05
PEP 170120C00105000 C 01/20/17 105.0 2.50 2.64
PEP 170120C00110000 C 01/20/17 110.0 1.59 1.74
PEP 170120C00115000 C 01/20/17 115.0 0.95 1.09
PEP 170120C00120000 C 01/20/17 120.0 0.57 0.69
PEP 170120C00125000 C 01/20/17 125.0 0.33 0.45
PEP 170120C00130000 C 01/20/17 130.0 0.18 0.31
PEP 170120C00135000 C 01/20/17 135.0 0.10 0.23
PEP 170120C00140000 C 01/20/17 140.0 0.04 0.18
PEP 170120P00047500 P 01/20/17 47.5 0.58 0.70
PEP 170120P00050000 P 01/20/17 50.0 0.67 0.80
PEP 170120P00055000 P 01/20/17 55.0 0.88 1.03
PEP 170120P00060000 P 01/20/17 60.0 1.18 1.33
PEP 170120P00065000 P 01/20/17 65.0 1.60 1.73
PEP 170120P00070000 P 01/20/17 70.0 2.18 2.32
PEP 170120P00075000 P 01/20/17 75.0 3.00 3.20
PEP 170120P00080000 P 01/20/17 80.0 4.15 4.35
PEP 170120P00082500 P 01/20/17 82.5 4.85 5.05
PEP 170120P00085000 P 01/20/17 85.0 5.70 5.95
PEP 170120P00087500 P 01/20/17 87.5 6.70 6.90
PEP 170120P00090000 P 01/20/17 90.0 7.80 8.10
PEP 170120P00092500 P 01/20/17 92.5 9.05 9.30
PEP 170120P00095000 P 01/20/17 95.0 10.40 10.70
PEP 170120P00097500 P 01/20/17 97.5 11.90 12.35
PEP 170120P00100000 P 01/20/17 100.0 13.50 14.00
PEP 170120P00105000 P 01/20/17 105.0 17.20 17.55
PEP 170120P00110000 P 01/20/17 110.0 20.85 22.10
PEP 170120P00115000 P 01/20/17 115.0 25.20 26.45
PEP 170120P00120000 P 01/20/17 120.0 29.75 31.05
PEP 170120P00125000 P 01/20/17 125.0 34.45 35.70
PEP 170120P00130000 P 01/20/17 130.0 39.30 40.60
PEP 170120P00135000 P 01/20/17 135.0 44.15 45.40
PEP 170120P00140000 P 01/20/17 140.0 49.05 50.30

OPRA data is delayed 15 minutes.