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 (2014-07-25)Premium Content

Pepsico Inc (PEP)
As of Jul 24 2014 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140725C00065000 C 07/25/14 65.0 26.00 27.60
PEP 140725C00070000 C 07/25/14 70.0 21.00 22.60
PEP 140725C00074500 C 07/25/14 74.5 15.60 18.90
PEP 140725C00075000 C 07/25/14 75.0 15.10 18.40
PEP 140725C00076000 C 07/25/14 76.0 14.10 17.40
PEP 140725C00077000 C 07/25/14 77.0 13.05 16.40
PEP 140725C00078000 C 07/25/14 78.0 12.10 15.40
PEP 140725C00079000 C 07/25/14 79.0 12.80 13.40
PEP 140725C00080000 C 07/25/14 80.0 11.80 12.40
PEP 140725C00081000 C 07/25/14 81.0 10.80 11.40
PEP 140725C00082000 C 07/25/14 82.0 9.80 10.40
PEP 140725C00083000 C 07/25/14 83.0 8.80 9.40
PEP 140725C00084000 C 07/25/14 84.0 7.80 8.40
PEP 140725C00085000 C 07/25/14 85.0 6.80 7.40
PEP 140725C00086000 C 07/25/14 86.0 5.80 6.40
PEP 140725C00087000 C 07/25/14 87.0 4.80 5.40
PEP 140725C00088000 C 07/25/14 88.0 3.80 4.40
PEP 140725C00089000 C 07/25/14 89.0 2.85 3.40
PEP 140725C00090000 C 07/25/14 90.0 1.91 2.04
PEP 140725C00091000 C 07/25/14 91.0 0.95 1.10
PEP 140725C00092000 C 07/25/14 92.0 0.22 0.26
PEP 140725C00093000 C 07/25/14 93.0 0.02 0.06
PEP 140725C00094000 C 07/25/14 94.0 0.00 0.03
PEP 140725C00095000 C 07/25/14 95.0 0.00 0.03
PEP 140725C00096000 C 07/25/14 96.0 0.00 0.02
PEP 140725C00097000 C 07/25/14 97.0 0.00 0.03
PEP 140725C00098000 C 07/25/14 98.0 0.00 0.03
PEP 140725C00099000 C 07/25/14 99.0 0.00 0.03
PEP 140725C00100000 C 07/25/14 100.0 0.00 0.03
PEP 140725C00101000 C 07/25/14 101.0 0.00 0.03
PEP 140725C00102000 C 07/25/14 102.0 0.00 0.03
PEP 140725C00103000 C 07/25/14 103.0 0.00 0.03
PEP 140725C00104000 C 07/25/14 104.0 0.00 0.02
PEP 140725C00105000 C 07/25/14 105.0 0.00 0.02
PEP 140725C00106000 C 07/25/14 106.0 0.00 0.02
PEP 140725C00110000 C 07/25/14 110.0 0.00 0.02
PEP 140725C00115000 C 07/25/14 115.0 0.00 0.02
PEP 140725P00065000 P 07/25/14 65.0 0.00 0.02
PEP 140725P00070000 P 07/25/14 70.0 0.00 0.02
PEP 140725P00074500 P 07/25/14 74.5 0.00 0.03
PEP 140725P00075000 P 07/25/14 75.0 0.00 0.02
PEP 140725P00076000 P 07/25/14 76.0 0.00 0.02
PEP 140725P00077000 P 07/25/14 77.0 0.00 0.02
PEP 140725P00078000 P 07/25/14 78.0 0.00 0.02
PEP 140725P00079000 P 07/25/14 79.0 0.00 0.02
PEP 140725P00080000 P 07/25/14 80.0 0.00 0.02
PEP 140725P00081000 P 07/25/14 81.0 0.00 0.02
PEP 140725P00082000 P 07/25/14 82.0 0.00 0.03
PEP 140725P00083000 P 07/25/14 83.0 0.00 0.02
PEP 140725P00084000 P 07/25/14 84.0 0.00 0.02
PEP 140725P00085000 P 07/25/14 85.0 0.00 0.02
PEP 140725P00086000 P 07/25/14 86.0 0.00 0.02
PEP 140725P00087000 P 07/25/14 87.0 0.00 0.02
PEP 140725P00088000 P 07/25/14 88.0 0.00 0.02
PEP 140725P00089000 P 07/25/14 89.0 0.00 0.03
PEP 140725P00090000 P 07/25/14 90.0 0.00 0.04
PEP 140725P00091000 P 07/25/14 91.0 0.02 0.08
PEP 140725P00092000 P 07/25/14 92.0 0.27 0.32
PEP 140725P00093000 P 07/25/14 93.0 0.98 1.12
PEP 140725P00094000 P 07/25/14 94.0 1.64 2.18
PEP 140725P00095000 P 07/25/14 95.0 2.61 3.20
PEP 140725P00096000 P 07/25/14 96.0 3.60 4.20
PEP 140725P00097000 P 07/25/14 97.0 4.60 5.20
PEP 140725P00098000 P 07/25/14 98.0 5.60 6.20
PEP 140725P00099000 P 07/25/14 99.0 6.60 7.20
PEP 140725P00100000 P 07/25/14 100.0 7.60 8.20
PEP 140725P00101000 P 07/25/14 101.0 8.60 9.20
PEP 140725P00102000 P 07/25/14 102.0 9.60 10.15
PEP 140725P00103000 P 07/25/14 103.0 10.60 11.15
PEP 140725P00104000 P 07/25/14 104.0 11.60 12.20
PEP 140725P00105000 P 07/25/14 105.0 12.60 13.20
PEP 140725P00106000 P 07/25/14 106.0 12.40 15.70
PEP 140725P00110000 P 07/25/14 110.0 16.50 18.20
PEP 140725P00115000 P 07/25/14 115.0 22.45 24.00
PEP 140801C00065000 C 08/01/14 65.0 25.50 28.80
PEP 140801C00070000 C 08/01/14 70.0 19.85 23.80
PEP 140801C00074500 C 08/01/14 74.5 15.55 19.00
PEP 140801C00075000 C 08/01/14 75.0 14.90 17.20
PEP 140801C00076000 C 08/01/14 76.0 13.95 16.50
PEP 140801C00077000 C 08/01/14 77.0 13.05 16.45
PEP 140801C00078000 C 08/01/14 78.0 12.00 14.95
PEP 140801C00079000 C 08/01/14 79.0 12.80 13.45
PEP 140801C00080000 C 08/01/14 80.0 11.80 12.40
PEP 140801C00081000 C 08/01/14 81.0 10.80 11.40
PEP 140801C00082000 C 08/01/14 82.0 9.80 10.25
PEP 140801C00083000 C 08/01/14 83.0 8.80 9.40
PEP 140801C00084000 C 08/01/14 84.0 7.80 8.40
PEP 140801C00085000 C 08/01/14 85.0 6.85 7.40
PEP 140801C00086000 C 08/01/14 86.0 5.85 6.40
PEP 140801C00087000 C 08/01/14 87.0 4.85 5.40
PEP 140801C00088000 C 08/01/14 88.0 3.85 4.20
PEP 140801C00089000 C 08/01/14 89.0 2.98 3.15
PEP 140801C00090000 C 08/01/14 90.0 2.04 2.23
PEP 140801C00091000 C 08/01/14 91.0 1.19 1.35
PEP 140801C00092000 C 08/01/14 92.0 0.57 0.68
PEP 140801C00093000 C 08/01/14 93.0 0.22 0.25
PEP 140801C00094000 C 08/01/14 94.0 0.08 0.12
PEP 140801C00095000 C 08/01/14 95.0 0.01 0.05
PEP 140801C00096000 C 08/01/14 96.0 0.00 0.04
PEP 140801C00097000 C 08/01/14 97.0 0.00 0.03
PEP 140801C00098000 C 08/01/14 98.0 0.00 0.03
PEP 140801C00099000 C 08/01/14 99.0 0.00 0.03
PEP 140801C00100000 C 08/01/14 100.0 0.00 0.03
PEP 140801C00101000 C 08/01/14 101.0 0.00 0.03
PEP 140801C00102000 C 08/01/14 102.0 0.00 0.03
PEP 140801C00103000 C 08/01/14 103.0 0.00 0.03
PEP 140801C00104000 C 08/01/14 104.0 0.00 0.02
PEP 140801C00105000 C 08/01/14 105.0 0.00 0.02
PEP 140801C00106000 C 08/01/14 106.0 0.00 0.02
PEP 140801C00107000 C 08/01/14 107.0 0.00 0.02
PEP 140801C00108000 C 08/01/14 108.0 0.00 0.02
PEP 140801C00110000 C 08/01/14 110.0 0.00 0.02
PEP 140801C00115000 C 08/01/14 115.0 0.00 0.02
PEP 140801P00065000 P 08/01/14 65.0 0.00 0.03
PEP 140801P00070000 P 08/01/14 70.0 0.00 0.03
PEP 140801P00074500 P 08/01/14 74.5 0.00 0.03
PEP 140801P00075000 P 08/01/14 75.0 0.00 0.02
PEP 140801P00076000 P 08/01/14 76.0 0.00 0.02
PEP 140801P00077000 P 08/01/14 77.0 0.00 0.03
PEP 140801P00078000 P 08/01/14 78.0 0.00 0.03
PEP 140801P00079000 P 08/01/14 79.0 0.00 0.03
PEP 140801P00080000 P 08/01/14 80.0 0.00 0.03
PEP 140801P00081000 P 08/01/14 81.0 0.00 0.03
PEP 140801P00082000 P 08/01/14 82.0 0.00 0.02
PEP 140801P00083000 P 08/01/14 83.0 0.00 0.03
PEP 140801P00084000 P 08/01/14 84.0 0.00 0.03
PEP 140801P00085000 P 08/01/14 85.0 0.00 0.03
PEP 140801P00086000 P 08/01/14 86.0 0.00 0.04
PEP 140801P00087000 P 08/01/14 87.0 0.01 0.05
PEP 140801P00088000 P 08/01/14 88.0 0.02 0.07
PEP 140801P00089000 P 08/01/14 89.0 0.05 0.10
PEP 140801P00090000 P 08/01/14 90.0 0.10 0.14
PEP 140801P00091000 P 08/01/14 91.0 0.20 0.29
PEP 140801P00092000 P 08/01/14 92.0 0.62 0.66
PEP 140801P00093000 P 08/01/14 93.0 1.17 1.31
PEP 140801P00094000 P 08/01/14 94.0 2.00 2.17
PEP 140801P00095000 P 08/01/14 95.0 2.67 3.15
PEP 140801P00096000 P 08/01/14 96.0 3.65 4.20
PEP 140801P00097000 P 08/01/14 97.0 4.60 5.20
PEP 140801P00098000 P 08/01/14 98.0 5.60 6.20
PEP 140801P00099000 P 08/01/14 99.0 6.60 7.20
PEP 140801P00100000 P 08/01/14 100.0 7.60 8.20
PEP 140801P00101000 P 08/01/14 101.0 8.60 9.20
PEP 140801P00102000 P 08/01/14 102.0 9.55 10.20
PEP 140801P00103000 P 08/01/14 103.0 10.55 11.20
PEP 140801P00104000 P 08/01/14 104.0 11.60 12.20
PEP 140801P00105000 P 08/01/14 105.0 12.60 13.20
PEP 140801P00106000 P 08/01/14 106.0 12.65 15.10
PEP 140801P00107000 P 08/01/14 107.0 13.65 16.10
PEP 140801P00108000 P 08/01/14 108.0 14.65 17.15
PEP 140801P00110000 P 08/01/14 110.0 16.65 19.15
PEP 140801P00115000 P 08/01/14 115.0 21.55 24.80
PEP 140808C00074500 C 08/08/14 74.5 15.35 18.90
PEP 140808C00075000 C 08/08/14 75.0 15.00 18.45
PEP 140808C00076000 C 08/08/14 76.0 13.95 17.70
PEP 140808C00077000 C 08/08/14 77.0 13.05 16.50
PEP 140808C00078000 C 08/08/14 78.0 11.95 15.70
PEP 140808C00079000 C 08/08/14 79.0 12.90 13.35
PEP 140808C00080000 C 08/08/14 80.0 11.90 12.35
PEP 140808C00081000 C 08/08/14 81.0 10.90 11.40
PEP 140808C00082000 C 08/08/14 82.0 9.90 10.40
PEP 140808C00083000 C 08/08/14 83.0 8.90 9.40
PEP 140808C00084000 C 08/08/14 84.0 7.90 8.40
PEP 140808C00085000 C 08/08/14 85.0 6.90 7.40
PEP 140808C00086000 C 08/08/14 86.0 5.95 6.40
PEP 140808C00087000 C 08/08/14 87.0 4.95 5.40
PEP 140808C00088000 C 08/08/14 88.0 4.00 4.15
PEP 140808C00089000 C 08/08/14 89.0 3.05 3.20
PEP 140808C00090000 C 08/08/14 90.0 2.16 2.31
PEP 140808C00091000 C 08/08/14 91.0 1.38 1.55
PEP 140808C00092000 C 08/08/14 92.0 0.78 0.82
PEP 140808C00093000 C 08/08/14 93.0 0.38 0.42
PEP 140808C00094000 C 08/08/14 94.0 0.17 0.20
PEP 140808C00095000 C 08/08/14 95.0 0.07 0.13
PEP 140808C00096000 C 08/08/14 96.0 0.02 0.06
PEP 140808C00097000 C 08/08/14 97.0 0.00 0.05
PEP 140808C00098000 C 08/08/14 98.0 0.00 0.04
PEP 140808C00099000 C 08/08/14 99.0 0.00 0.03
PEP 140808C00100000 C 08/08/14 100.0 0.00 0.04
PEP 140808C00101000 C 08/08/14 101.0 0.00 0.03
PEP 140808C00102000 C 08/08/14 102.0 0.00 0.03
PEP 140808C00103000 C 08/08/14 103.0 0.00 0.03
PEP 140808C00105000 C 08/08/14 105.0 0.01 0.02
PEP 140808C00110000 C 08/08/14 110.0 0.00 0.02
PEP 140808P00074500 P 08/08/14 74.5 0.00 0.03
PEP 140808P00075000 P 08/08/14 75.0 0.00 0.03
PEP 140808P00076000 P 08/08/14 76.0 0.00 0.02
PEP 140808P00077000 P 08/08/14 77.0 0.00 0.03
PEP 140808P00078000 P 08/08/14 78.0 0.00 0.02
PEP 140808P00079000 P 08/08/14 79.0 0.00 0.03
PEP 140808P00080000 P 08/08/14 80.0 0.00 0.03
PEP 140808P00081000 P 08/08/14 81.0 0.00 0.03
PEP 140808P00082000 P 08/08/14 82.0 0.00 0.03
PEP 140808P00083000 P 08/08/14 83.0 0.00 0.04
PEP 140808P00084000 P 08/08/14 84.0 0.01 0.04
PEP 140808P00085000 P 08/08/14 85.0 0.01 0.06
PEP 140808P00086000 P 08/08/14 86.0 0.02 0.06
PEP 140808P00087000 P 08/08/14 87.0 0.05 0.08
PEP 140808P00088000 P 08/08/14 88.0 0.05 0.11
PEP 140808P00089000 P 08/08/14 89.0 0.09 0.16
PEP 140808P00090000 P 08/08/14 90.0 0.20 0.25
PEP 140808P00091000 P 08/08/14 91.0 0.43 0.47
PEP 140808P00092000 P 08/08/14 92.0 0.82 0.87
PEP 140808P00093000 P 08/08/14 93.0 1.41 1.47
PEP 140808P00094000 P 08/08/14 94.0 2.08 2.26
PEP 140808P00095000 P 08/08/14 95.0 2.99 3.20
PEP 140808P00096000 P 08/08/14 96.0 3.70 4.15
PEP 140808P00097000 P 08/08/14 97.0 4.65 5.15
PEP 140808P00098000 P 08/08/14 98.0 5.65 6.15
PEP 140808P00099000 P 08/08/14 99.0 6.65 7.15
PEP 140808P00100000 P 08/08/14 100.0 7.65 8.15
PEP 140808P00101000 P 08/08/14 101.0 8.65 9.15
PEP 140808P00102000 P 08/08/14 102.0 9.65 10.15
PEP 140808P00103000 P 08/08/14 103.0 10.65 11.15
PEP 140808P00105000 P 08/08/14 105.0 12.65 13.15
PEP 140808P00110000 P 08/08/14 110.0 16.35 18.20
PEP 140816C00075000 C 08/16/14 75.0 15.15 18.45
PEP 140816C00076000 C 08/16/14 76.0 15.35 16.40
PEP 140816C00079000 C 08/16/14 79.0 12.90 13.45
PEP 140816C00080000 C 08/16/14 80.0 11.90 12.40
PEP 140816C00081000 C 08/16/14 81.0 10.90 11.45
PEP 140816C00082500 C 08/16/14 82.5 9.40 9.95
PEP 140816C00084000 C 08/16/14 84.0 7.90 8.45
PEP 140816C00085000 C 08/16/14 85.0 6.90 7.45
PEP 140816C00086000 C 08/16/14 86.0 5.95 6.45
PEP 140816C00087500 C 08/16/14 87.5 4.50 4.70
PEP 140816C00089000 C 08/16/14 89.0 3.10 3.35
PEP 140816C00090000 C 08/16/14 90.0 2.26 2.33
PEP 140816C00091000 C 08/16/14 91.0 1.53 1.59
PEP 140816C00092500 C 08/16/14 92.5 0.72 0.76
PEP 140816C00094000 C 08/16/14 94.0 0.28 0.31
PEP 140816C00095000 C 08/16/14 95.0 0.15 0.19
PEP 140816C00096000 C 08/16/14 96.0 0.09 0.12
PEP 140816C00097500 C 08/16/14 97.5 0.04 0.06
PEP 140816C00099000 C 08/16/14 99.0 0.01 0.04
PEP 140816C00100000 C 08/16/14 100.0 0.01 0.04
PEP 140816C00101000 C 08/16/14 101.0 0.00 0.04
PEP 140816C00102000 C 08/16/14 102.0 0.00 0.03
PEP 140816C00103000 C 08/16/14 103.0 0.00 0.03
PEP 140816C00104000 C 08/16/14 104.0 0.00 0.03
PEP 140816C00105000 C 08/16/14 105.0 0.00 0.03
PEP 140816C00110000 C 08/16/14 110.0 0.00 0.03
PEP 140816C00115000 C 08/16/14 115.0 0.00 0.03
PEP 140816P00075000 P 08/16/14 75.0 0.00 0.01
PEP 140816P00076000 P 08/16/14 76.0 0.00 0.02
PEP 140816P00079000 P 08/16/14 79.0 0.00 0.03
PEP 140816P00080000 P 08/16/14 80.0 0.00 0.03
PEP 140816P00081000 P 08/16/14 81.0 0.01 0.04
PEP 140816P00082500 P 08/16/14 82.5 0.01 0.05
PEP 140816P00084000 P 08/16/14 84.0 0.02 0.06
PEP 140816P00085000 P 08/16/14 85.0 0.03 0.05
PEP 140816P00086000 P 08/16/14 86.0 0.04 0.06
PEP 140816P00087500 P 08/16/14 87.5 0.07 0.09
PEP 140816P00089000 P 08/16/14 89.0 0.17 0.19
PEP 140816P00090000 P 08/16/14 90.0 0.32 0.34
PEP 140816P00091000 P 08/16/14 91.0 0.57 0.61
PEP 140816P00092500 P 08/16/14 92.5 1.25 1.29
PEP 140816P00094000 P 08/16/14 94.0 2.16 2.37
PEP 140816P00095000 P 08/16/14 95.0 3.05 3.25
PEP 140816P00096000 P 08/16/14 96.0 4.00 4.20
PEP 140816P00097500 P 08/16/14 97.5 5.15 5.65
PEP 140816P00099000 P 08/16/14 99.0 6.65 7.15
PEP 140816P00100000 P 08/16/14 100.0 7.65 8.15
PEP 140816P00101000 P 08/16/14 101.0 8.65 9.15
PEP 140816P00102000 P 08/16/14 102.0 9.60 10.15
PEP 140816P00103000 P 08/16/14 103.0 10.60 11.15
PEP 140816P00104000 P 08/16/14 104.0 11.60 12.15
PEP 140816P00105000 P 08/16/14 105.0 12.60 13.15
PEP 140816P00110000 P 08/16/14 110.0 16.45 19.90
PEP 140816P00115000 P 08/16/14 115.0 21.65 25.00
PEP 140822C00075000 C 08/22/14 75.0 16.35 17.55
PEP 140822C00076000 C 08/22/14 76.0 15.40 16.45
PEP 140822C00077000 C 08/22/14 77.0 14.40 15.95
PEP 140822C00078000 C 08/22/14 78.0 13.45 14.50
PEP 140822C00079000 C 08/22/14 79.0 12.45 13.45
PEP 140822C00080000 C 08/22/14 80.0 11.50 12.45
PEP 140822C00081000 C 08/22/14 81.0 10.50 11.55
PEP 140822C00082000 C 08/22/14 82.0 9.50 10.45
PEP 140822C00083000 C 08/22/14 83.0 8.50 9.45
PEP 140822C00084000 C 08/22/14 84.0 7.55 8.45
PEP 140822C00085000 C 08/22/14 85.0 6.55 7.50
PEP 140822C00086000 C 08/22/14 86.0 5.60 6.50
PEP 140822C00087000 C 08/22/14 87.0 5.05 5.25
PEP 140822C00088000 C 08/22/14 88.0 4.10 4.35
PEP 140822C00089000 C 08/22/14 89.0 3.20 3.45
PEP 140822C00090000 C 08/22/14 90.0 2.40 2.66
PEP 140822C00091000 C 08/22/14 91.0 1.67 1.93
PEP 140822C00092000 C 08/22/14 92.0 1.09 1.23
PEP 140822C00093000 C 08/22/14 93.0 0.67 0.75
PEP 140822C00094000 C 08/22/14 94.0 0.39 0.42
PEP 140822C00095000 C 08/22/14 95.0 0.21 0.30
PEP 140822C00096000 C 08/22/14 96.0 0.10 0.17
PEP 140822C00097000 C 08/22/14 97.0 0.07 0.10
PEP 140822C00098000 C 08/22/14 98.0 0.03 0.07
PEP 140822C00099000 C 08/22/14 99.0 0.01 0.05
PEP 140822C00100000 C 08/22/14 100.0 0.00 0.04
PEP 140822C00101000 C 08/22/14 101.0 0.00 0.04
PEP 140822C00102000 C 08/22/14 102.0 0.00 0.04
PEP 140822C00103000 C 08/22/14 103.0 0.00 0.03
PEP 140822C00104000 C 08/22/14 104.0 0.00 0.03
PEP 140822C00105000 C 08/22/14 105.0 0.00 0.03
PEP 140822P00075000 P 08/22/14 75.0 0.00 0.03
PEP 140822P00076000 P 08/22/14 76.0 0.00 0.03
PEP 140822P00077000 P 08/22/14 77.0 0.00 0.03
PEP 140822P00078000 P 08/22/14 78.0 0.01 0.03
PEP 140822P00079000 P 08/22/14 79.0 0.01 0.04
PEP 140822P00080000 P 08/22/14 80.0 0.01 0.04
PEP 140822P00081000 P 08/22/14 81.0 0.02 0.05
PEP 140822P00082000 P 08/22/14 82.0 0.02 0.06
PEP 140822P00083000 P 08/22/14 83.0 0.03 0.07
PEP 140822P00084000 P 08/22/14 84.0 0.03 0.09
PEP 140822P00085000 P 08/22/14 85.0 0.04 0.11
PEP 140822P00086000 P 08/22/14 86.0 0.06 0.14
PEP 140822P00087000 P 08/22/14 87.0 0.10 0.18
PEP 140822P00088000 P 08/22/14 88.0 0.15 0.24
PEP 140822P00089000 P 08/22/14 89.0 0.23 0.34
PEP 140822P00090000 P 08/22/14 90.0 0.40 0.50
PEP 140822P00091000 P 08/22/14 91.0 0.66 0.76
PEP 140822P00092000 P 08/22/14 92.0 1.06 1.18
PEP 140822P00093000 P 08/22/14 93.0 1.56 1.75
PEP 140822P00094000 P 08/22/14 94.0 2.24 2.47
PEP 140822P00095000 P 08/22/14 95.0 3.10 3.35
PEP 140822P00096000 P 08/22/14 96.0 4.00 4.25
PEP 140822P00097000 P 08/22/14 97.0 4.65 5.20
PEP 140822P00098000 P 08/22/14 98.0 5.65 6.60
PEP 140822P00099000 P 08/22/14 99.0 6.65 7.60
PEP 140822P00100000 P 08/22/14 100.0 7.60 8.60
PEP 140822P00101000 P 08/22/14 101.0 8.55 9.60
PEP 140822P00102000 P 08/22/14 102.0 9.35 10.60
PEP 140822P00103000 P 08/22/14 103.0 10.60 11.60
PEP 140822P00104000 P 08/22/14 104.0 11.50 12.60
PEP 140822P00105000 P 08/22/14 105.0 12.25 13.60
PEP 140829C00075000 C 08/29/14 75.0 16.30 17.60
PEP 140829C00076000 C 08/29/14 76.0 15.30 16.50
PEP 140829C00077000 C 08/29/14 77.0 14.50 15.45
PEP 140829C00078000 C 08/29/14 78.0 13.50 14.45
PEP 140829C00079000 C 08/29/14 79.0 12.50 13.50
PEP 140829C00080000 C 08/29/14 80.0 11.50 12.55
PEP 140829C00081000 C 08/29/14 81.0 10.50 11.50
PEP 140829C00082000 C 08/29/14 82.0 9.55 10.50
PEP 140829C00083000 C 08/29/14 83.0 8.55 9.50
PEP 140829C00084000 C 08/29/14 84.0 7.55 8.50
PEP 140829C00085000 C 08/29/14 85.0 6.60 7.55
PEP 140829C00086000 C 08/29/14 86.0 6.05 6.30
PEP 140829C00087000 C 08/29/14 87.0 5.10 5.35
PEP 140829C00088000 C 08/29/14 88.0 4.20 4.45
PEP 140829C00089000 C 08/29/14 89.0 3.30 3.60
PEP 140829C00090000 C 08/29/14 90.0 2.52 2.80
PEP 140829C00091000 C 08/29/14 91.0 1.83 2.09
PEP 140829C00092000 C 08/29/14 92.0 1.26 1.37
PEP 140829C00093000 C 08/29/14 93.0 0.81 0.85
PEP 140829C00094000 C 08/29/14 94.0 0.51 0.61
PEP 140829C00095000 C 08/29/14 95.0 0.31 0.33
PEP 140829C00096000 C 08/29/14 96.0 0.18 0.23
PEP 140829C00097000 C 08/29/14 97.0 0.08 0.14
PEP 140829C00098000 C 08/29/14 98.0 0.04 0.09
PEP 140829C00099000 C 08/29/14 99.0 0.03 0.06
PEP 140829C00100000 C 08/29/14 100.0 0.02 0.05
PEP 140829C00101000 C 08/29/14 101.0 0.01 0.04
PEP 140829C00102000 C 08/29/14 102.0 0.00 0.04
PEP 140829C00103000 C 08/29/14 103.0 0.00 0.04
PEP 140829C00104000 C 08/29/14 104.0 0.00 0.04
PEP 140829C00105000 C 08/29/14 105.0 0.00 0.03
PEP 140829C00106000 C 08/29/14 106.0 0.00 0.03
PEP 140829P00075000 P 08/29/14 75.0 0.00 0.03
PEP 140829P00076000 P 08/29/14 76.0 0.01 0.03
PEP 140829P00077000 P 08/29/14 77.0 0.01 0.04
PEP 140829P00078000 P 08/29/14 78.0 0.02 0.04
PEP 140829P00079000 P 08/29/14 79.0 0.01 0.05
PEP 140829P00080000 P 08/29/14 80.0 0.03 0.05
PEP 140829P00081000 P 08/29/14 81.0 0.03 0.07
PEP 140829P00082000 P 08/29/14 82.0 0.04 0.08
PEP 140829P00083000 P 08/29/14 83.0 0.04 0.10
PEP 140829P00084000 P 08/29/14 84.0 0.05 0.12
PEP 140829P00085000 P 08/29/14 85.0 0.08 0.14
PEP 140829P00086000 P 08/29/14 86.0 0.10 0.18
PEP 140829P00087000 P 08/29/14 87.0 0.15 0.23
PEP 140829P00088000 P 08/29/14 88.0 0.21 0.31
PEP 140829P00089000 P 08/29/14 89.0 0.32 0.43
PEP 140829P00090000 P 08/29/14 90.0 0.53 0.60
PEP 140829P00091000 P 08/29/14 91.0 0.79 0.90
PEP 140829P00092000 P 08/29/14 92.0 1.27 1.32
PEP 140829P00093000 P 08/29/14 93.0 1.76 1.88
PEP 140829P00094000 P 08/29/14 94.0 2.32 2.57
PEP 140829P00095000 P 08/29/14 95.0 3.15 3.40
PEP 140829P00096000 P 08/29/14 96.0 4.05 4.30
PEP 140829P00097000 P 08/29/14 97.0 5.00 5.20
PEP 140829P00098000 P 08/29/14 98.0 5.65 6.15
PEP 140829P00099000 P 08/29/14 99.0 6.65 7.60
PEP 140829P00100000 P 08/29/14 100.0 7.65 8.60
PEP 140829P00101000 P 08/29/14 101.0 8.60 9.60
PEP 140829P00102000 P 08/29/14 102.0 9.45 10.60
PEP 140829P00103000 P 08/29/14 103.0 10.50 11.60
PEP 140829P00104000 P 08/29/14 104.0 11.35 12.60
PEP 140829P00105000 P 08/29/14 105.0 12.40 13.60
PEP 140829P00106000 P 08/29/14 106.0 12.45 15.50
PEP 140905C00077000 C 09/05/14 77.0 13.65 15.80
PEP 140905C00078000 C 09/05/14 78.0 12.65 14.80
PEP 140905C00079000 C 09/05/14 79.0 12.15 13.80
PEP 140905C00080000 C 09/05/14 80.0 11.15 12.75
PEP 140905C00081000 C 09/05/14 81.0 10.15 11.80
PEP 140905C00082000 C 09/05/14 82.0 9.15 10.80
PEP 140905C00083000 C 09/05/14 83.0 8.20 9.80
PEP 140905C00084000 C 09/05/14 84.0 7.20 8.80
PEP 140905C00085000 C 09/05/14 85.0 6.25 7.55
PEP 140905C00086000 C 09/05/14 86.0 6.05 6.25
PEP 140905C00087000 C 09/05/14 87.0 5.10 5.35
PEP 140905C00088000 C 09/05/14 88.0 4.20 4.45
PEP 140905C00089000 C 09/05/14 89.0 3.30 3.55
PEP 140905C00090000 C 09/05/14 90.0 2.54 2.80
PEP 140905C00091000 C 09/05/14 91.0 1.85 2.10
PEP 140905C00092000 C 09/05/14 92.0 1.30 1.44
PEP 140905C00093000 C 09/05/14 93.0 0.86 1.04
PEP 140905C00094000 C 09/05/14 94.0 0.55 0.70
PEP 140905C00095000 C 09/05/14 95.0 0.34 0.43
PEP 140905C00096000 C 09/05/14 96.0 0.19 0.28
PEP 140905C00097000 C 09/05/14 97.0 0.11 0.18
PEP 140905C00098000 C 09/05/14 98.0 0.05 0.12
PEP 140905C00099000 C 09/05/14 99.0 0.03 0.08
PEP 140905C00100000 C 09/05/14 100.0 0.02 0.06
PEP 140905C00101000 C 09/05/14 101.0 0.01 0.05
PEP 140905C00102000 C 09/05/14 102.0 0.01 0.05
PEP 140905C00103000 C 09/05/14 103.0 0.00 0.05
PEP 140905C00104000 C 09/05/14 104.0 0.00 0.04
PEP 140905C00105000 C 09/05/14 105.0 0.00 0.04
PEP 140905C00106000 C 09/05/14 106.0 0.00 0.04
PEP 140905P00077000 P 09/05/14 77.0 0.01 0.05
PEP 140905P00078000 P 09/05/14 78.0 0.01 0.05
PEP 140905P00079000 P 09/05/14 79.0 0.02 0.06
PEP 140905P00080000 P 09/05/14 80.0 0.02 0.08
PEP 140905P00081000 P 09/05/14 81.0 0.03 0.10
PEP 140905P00082000 P 09/05/14 82.0 0.03 0.11
PEP 140905P00083000 P 09/05/14 83.0 0.05 0.14
PEP 140905P00084000 P 09/05/14 84.0 0.07 0.16
PEP 140905P00085000 P 09/05/14 85.0 0.11 0.20
PEP 140905P00086000 P 09/05/14 86.0 0.16 0.25
PEP 140905P00087000 P 09/05/14 87.0 0.23 0.33
PEP 140905P00088000 P 09/05/14 88.0 0.33 0.45
PEP 140905P00089000 P 09/05/14 89.0 0.49 0.63
PEP 140905P00090000 P 09/05/14 90.0 0.72 0.88
PEP 140905P00091000 P 09/05/14 91.0 1.08 1.27
PEP 140905P00092000 P 09/05/14 92.0 1.57 1.78
PEP 140905P00093000 P 09/05/14 93.0 2.15 2.42
PEP 140905P00094000 P 09/05/14 94.0 2.88 3.20
PEP 140905P00095000 P 09/05/14 95.0 3.75 4.00
PEP 140905P00096000 P 09/05/14 96.0 4.65 4.90
PEP 140905P00097000 P 09/05/14 97.0 5.60 5.85
PEP 140905P00098000 P 09/05/14 98.0 6.00 7.55
PEP 140905P00099000 P 09/05/14 99.0 6.95 8.55
PEP 140905P00100000 P 09/05/14 100.0 7.95 9.55
PEP 140905P00101000 P 09/05/14 101.0 8.95 10.55
PEP 140905P00102000 P 09/05/14 102.0 9.90 11.55
PEP 140905P00103000 P 09/05/14 103.0 10.50 12.55
PEP 140905P00104000 P 09/05/14 104.0 11.35 13.55
PEP 140905P00105000 P 09/05/14 105.0 11.70 15.75
PEP 140905P00106000 P 09/05/14 106.0 12.70 16.75
PEP 140920C00075000 C 09/20/14 75.0 16.35 17.45
PEP 140920C00080000 C 09/20/14 80.0 11.65 12.45
PEP 140920C00082500 C 09/20/14 82.5 9.20 10.00
PEP 140920C00085000 C 09/20/14 85.0 6.75 7.55
PEP 140920C00087500 C 09/20/14 87.5 4.70 4.90
PEP 140920C00090000 C 09/20/14 90.0 2.67 2.78
PEP 140920C00092500 C 09/20/14 92.5 1.23 1.29
PEP 140920C00095000 C 09/20/14 95.0 0.47 0.55
PEP 140920C00097500 C 09/20/14 97.5 0.16 0.21
PEP 140920C00100000 C 09/20/14 100.0 0.06 0.09
PEP 140920C00105000 C 09/20/14 105.0 0.00 0.04
PEP 140920C00110000 C 09/20/14 110.0 0.00 0.03
PEP 140920C00115000 C 09/20/14 115.0 0.00 0.02
PEP 140920P00075000 P 09/20/14 75.0 0.02 0.06
PEP 140920P00080000 P 09/20/14 80.0 0.06 0.11
PEP 140920P00082500 P 09/20/14 82.5 0.10 0.14
PEP 140920P00085000 P 09/20/14 85.0 0.20 0.24
PEP 140920P00087500 P 09/20/14 87.5 0.44 0.49
PEP 140920P00090000 P 09/20/14 90.0 1.06 1.12
PEP 140920P00092500 P 09/20/14 92.5 2.26 2.30
PEP 140920P00095000 P 09/20/14 95.0 3.85 4.15
PEP 140920P00097500 P 09/20/14 97.5 6.15 6.40
PEP 140920P00100000 P 09/20/14 100.0 8.30 8.80
PEP 140920P00105000 P 09/20/14 105.0 12.20 15.55
PEP 140920P00110000 P 09/20/14 110.0 16.80 20.60
PEP 140920P00115000 P 09/20/14 115.0 22.20 25.10
PEP 141018C00065000 C 10/18/14 65.0 24.95 28.55
PEP 141018C00070000 C 10/18/14 70.0 21.35 22.45
PEP 141018C00072500 C 10/18/14 72.5 18.85 19.95
PEP 141018C00075000 C 10/18/14 75.0 15.05 18.50
PEP 141018C00077500 C 10/18/14 77.5 13.90 14.95
PEP 141018C00080000 C 10/18/14 80.0 11.45 12.50
PEP 141018C00082500 C 10/18/14 82.5 9.00 10.00
PEP 141018C00085000 C 10/18/14 85.0 7.15 7.35
PEP 141018C00087500 C 10/18/14 87.5 4.95 5.10
PEP 141018C00090000 C 10/18/14 90.0 3.05 3.25
PEP 141018C00092500 C 10/18/14 92.5 1.70 1.76
PEP 141018C00095000 C 10/18/14 95.0 0.85 0.90
PEP 141018C00097500 C 10/18/14 97.5 0.40 0.47
PEP 141018C00100000 C 10/18/14 100.0 0.18 0.22
PEP 141018C00105000 C 10/18/14 105.0 0.03 0.07
PEP 141018C00110000 C 10/18/14 110.0 0.01 0.05
PEP 141018P00065000 P 10/18/14 65.0 0.00 0.04
PEP 141018P00070000 P 10/18/14 70.0 0.02 0.06
PEP 141018P00072500 P 10/18/14 72.5 0.03 0.09
PEP 141018P00075000 P 10/18/14 75.0 0.05 0.12
PEP 141018P00077500 P 10/18/14 77.5 0.10 0.15
PEP 141018P00080000 P 10/18/14 80.0 0.14 0.21
PEP 141018P00082500 P 10/18/14 82.5 0.26 0.30
PEP 141018P00085000 P 10/18/14 85.0 0.45 0.52
PEP 141018P00087500 P 10/18/14 87.5 0.88 0.93
PEP 141018P00090000 P 10/18/14 90.0 1.59 1.66
PEP 141018P00092500 P 10/18/14 92.5 2.75 2.84
PEP 141018P00095000 P 10/18/14 95.0 4.40 4.55
PEP 141018P00097500 P 10/18/14 97.5 6.30 6.60
PEP 141018P00100000 P 10/18/14 100.0 8.60 8.90
PEP 141018P00105000 P 10/18/14 105.0 12.70 14.30
PEP 141018P00110000 P 10/18/14 110.0 18.25 19.35
PEP 150117C00035000 C 01/17/15 35.0 55.05 58.65
PEP 150117C00037500 C 01/17/15 37.5 52.55 56.15
PEP 150117C00040000 C 01/17/15 40.0 50.15 53.65
PEP 150117C00042500 C 01/17/15 42.5 47.60 51.05
PEP 150117C00045000 C 01/17/15 45.0 45.05 48.60
PEP 150117C00047500 C 01/17/15 47.5 42.65 46.30
PEP 150117C00050000 C 01/17/15 50.0 40.15 43.60
PEP 150117C00055000 C 01/17/15 55.0 35.15 38.65
PEP 150117C00060000 C 01/17/15 60.0 30.10 33.50
PEP 150117C00062500 C 01/17/15 62.5 28.30 31.40
PEP 150117C00065000 C 01/17/15 65.0 25.25 27.45
PEP 150117C00067500 C 01/17/15 67.5 23.05 25.35
PEP 150117C00070000 C 01/17/15 70.0 20.10 23.70
PEP 150117C00072500 C 01/17/15 72.5 18.85 20.00
PEP 150117C00075000 C 01/17/15 75.0 16.40 17.50
PEP 150117C00077500 C 01/17/15 77.5 13.85 15.00
PEP 150117C00080000 C 01/17/15 80.0 11.55 12.25
PEP 150117C00082500 C 01/17/15 82.5 9.70 9.95
PEP 150117C00085000 C 01/17/15 85.0 7.50 7.75
PEP 150117C00087500 C 01/17/15 87.5 5.55 5.70
PEP 150117C00090000 C 01/17/15 90.0 3.90 4.05
PEP 150117C00092500 C 01/17/15 92.5 2.62 2.69
PEP 150117C00095000 C 01/17/15 95.0 1.67 1.73
PEP 150117C00097500 C 01/17/15 97.5 1.02 1.09
PEP 150117C00100000 C 01/17/15 100.0 0.60 0.64
PEP 150117C00105000 C 01/17/15 105.0 0.21 0.25
PEP 150117C00110000 C 01/17/15 110.0 0.06 0.11
PEP 150117C00115000 C 01/17/15 115.0 0.03 0.07
PEP 150117C00120000 C 01/17/15 120.0 0.01 0.05
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.03
PEP 150117P00037500 P 01/17/15 37.5 0.00 0.02
PEP 150117P00040000 P 01/17/15 40.0 0.00 0.02
PEP 150117P00042500 P 01/17/15 42.5 0.00 0.03
PEP 150117P00045000 P 01/17/15 45.0 0.00 0.02
PEP 150117P00047500 P 01/17/15 47.5 0.00 0.03
PEP 150117P00050000 P 01/17/15 50.0 0.00 0.03
PEP 150117P00055000 P 01/17/15 55.0 0.04 0.05
PEP 150117P00060000 P 01/17/15 60.0 0.04 0.07
PEP 150117P00062500 P 01/17/15 62.5 0.05 0.11
PEP 150117P00065000 P 01/17/15 65.0 0.07 0.15
PEP 150117P00067500 P 01/17/15 67.5 0.10 0.20
PEP 150117P00070000 P 01/17/15 70.0 0.13 0.19
PEP 150117P00072500 P 01/17/15 72.5 0.20 0.25
PEP 150117P00075000 P 01/17/15 75.0 0.26 0.33
PEP 150117P00077500 P 01/17/15 77.5 0.38 0.45
PEP 150117P00080000 P 01/17/15 80.0 0.55 0.62
PEP 150117P00082500 P 01/17/15 82.5 0.83 0.88
PEP 150117P00085000 P 01/17/15 85.0 1.29 1.35
PEP 150117P00087500 P 01/17/15 87.5 1.96 2.01
PEP 150117P00090000 P 01/17/15 90.0 2.90 2.96
PEP 150117P00092500 P 01/17/15 92.5 4.10 4.25
PEP 150117P00095000 P 01/17/15 95.0 5.70 5.85
PEP 150117P00097500 P 01/17/15 97.5 7.55 7.75
PEP 150117P00100000 P 01/17/15 100.0 9.45 9.85
PEP 150117P00105000 P 01/17/15 105.0 13.55 14.95
PEP 150117P00110000 P 01/17/15 110.0 18.80 19.90
PEP 150117P00115000 P 01/17/15 115.0 23.00 25.55
PEP 150117P00120000 P 01/17/15 120.0 27.55 31.15
PEP 160115C00045000 C 01/15/16 45.0 44.85 49.00
PEP 160115C00047500 C 01/15/16 47.5 42.35 46.95
PEP 160115C00050000 C 01/15/16 50.0 39.80 44.00
PEP 160115C00055000 C 01/15/16 55.0 34.85 38.95
PEP 160115C00060000 C 01/15/16 60.0 29.85 34.00
PEP 160115C00065000 C 01/15/16 65.0 24.85 29.00
PEP 160115C00070000 C 01/15/16 70.0 21.00 22.60
PEP 160115C00072500 C 01/15/16 72.5 18.75 20.15
PEP 160115C00075000 C 01/15/16 75.0 17.15 17.65
PEP 160115C00077500 C 01/15/16 77.5 14.90 15.45
PEP 160115C00080000 C 01/15/16 80.0 12.70 13.40
PEP 160115C00082500 C 01/15/16 82.5 10.70 11.45
PEP 160115C00085000 C 01/15/16 85.0 9.30 9.60
PEP 160115C00087500 C 01/15/16 87.5 7.75 8.00
PEP 160115C00090000 C 01/15/16 90.0 6.40 6.60
PEP 160115C00092500 C 01/15/16 92.5 5.25 5.40
PEP 160115C00095000 C 01/15/16 95.0 4.30 4.40
PEP 160115C00097500 C 01/15/16 97.5 3.40 3.55
PEP 160115C00100000 C 01/15/16 100.0 2.74 2.83
PEP 160115C00105000 C 01/15/16 105.0 1.72 1.79
PEP 160115C00110000 C 01/15/16 110.0 1.07 1.12
PEP 160115C00115000 C 01/15/16 115.0 0.66 0.72
PEP 160115C00120000 C 01/15/16 120.0 0.41 0.48
PEP 160115P00045000 P 01/15/16 45.0 0.11 0.20
PEP 160115P00047500 P 01/15/16 47.5 0.14 0.26
PEP 160115P00050000 P 01/15/16 50.0 0.19 0.25
PEP 160115P00055000 P 01/15/16 55.0 0.31 0.43
PEP 160115P00060000 P 01/15/16 60.0 0.49 0.59
PEP 160115P00065000 P 01/15/16 65.0 0.85 0.89
PEP 160115P00070000 P 01/15/16 70.0 1.32 1.36
PEP 160115P00072500 P 01/15/16 72.5 1.65 1.69
PEP 160115P00075000 P 01/15/16 75.0 2.07 2.12
PEP 160115P00077500 P 01/15/16 77.5 2.58 2.65
PEP 160115P00080000 P 01/15/16 80.0 3.20 3.30
PEP 160115P00082500 P 01/15/16 82.5 3.95 4.05
PEP 160115P00085000 P 01/15/16 85.0 4.90 5.00
PEP 160115P00087500 P 01/15/16 87.5 5.95 6.05
PEP 160115P00090000 P 01/15/16 90.0 7.20 7.30
PEP 160115P00092500 P 01/15/16 92.5 8.45 8.65
PEP 160115P00095000 P 01/15/16 95.0 10.00 10.20
PEP 160115P00097500 P 01/15/16 97.5 11.70 11.90
PEP 160115P00100000 P 01/15/16 100.0 13.55 13.75
PEP 160115P00105000 P 01/15/16 105.0 17.10 18.05
PEP 160115P00110000 P 01/15/16 110.0 21.45 22.35
PEP 160115P00115000 P 01/15/16 115.0 25.95 26.85
PEP 160115P00120000 P 01/15/16 120.0 30.30 32.80

OPRA data is delayed 15 minutes.