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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140920C00073000 C 09/20/14 73.0 19.00 20.80
PEP 140920C00073500 C 09/20/14 73.5 18.30 20.30
PEP 140920C00074000 C 09/20/14 74.0 17.90 20.05
PEP 140920C00074500 C 09/20/14 74.5 17.30 19.20
PEP 140920C00075000 C 09/20/14 75.0 16.80 18.80
PEP 140920C00076000 C 09/20/14 76.0 15.80 17.80
PEP 140920C00079000 C 09/20/14 79.0 12.80 14.70
PEP 140920C00080000 C 09/20/14 80.0 13.30 13.55
PEP 140920C00081000 C 09/20/14 81.0 12.20 12.55
PEP 140920C00082500 C 09/20/14 82.5 10.70 11.10
PEP 140920C00084000 C 09/20/14 84.0 9.20 9.55
PEP 140920C00085000 C 09/20/14 85.0 8.20 8.55
PEP 140920C00086000 C 09/20/14 86.0 7.20 7.50
PEP 140920C00087500 C 09/20/14 87.5 5.70 6.05
PEP 140920C00089000 C 09/20/14 89.0 4.20 4.50
PEP 140920C00090000 C 09/20/14 90.0 3.20 3.50
PEP 140920C00091000 C 09/20/14 91.0 2.22 2.50
PEP 140920C00092500 C 09/20/14 92.5 0.89 0.95
PEP 140920C00094000 C 09/20/14 94.0 0.05 0.09
PEP 140920C00095000 C 09/20/14 95.0 0.00 0.04
PEP 140920C00096000 C 09/20/14 96.0 0.00 0.03
PEP 140920C00097500 C 09/20/14 97.5 0.00 0.02
PEP 140920C00099000 C 09/20/14 99.0 0.00 0.02
PEP 140920C00100000 C 09/20/14 100.0 0.00 0.02
PEP 140920C00101000 C 09/20/14 101.0 0.00 0.03
PEP 140920C00102000 C 09/20/14 102.0 0.00 0.03
PEP 140920C00103000 C 09/20/14 103.0 0.00 0.03
PEP 140920C00104000 C 09/20/14 104.0 0.00 0.03
PEP 140920C00105000 C 09/20/14 105.0 0.00 0.02
PEP 140920C00106000 C 09/20/14 106.0 0.00 0.03
PEP 140920C00107000 C 09/20/14 107.0 0.00 0.03
PEP 140920C00108000 C 09/20/14 108.0 0.00 0.03
PEP 140920C00109000 C 09/20/14 109.0 0.00 0.03
PEP 140920C00110000 C 09/20/14 110.0 0.00 0.02
PEP 140920C00115000 C 09/20/14 115.0 0.00 0.02
PEP 140920P00073000 P 09/20/14 73.0 0.00 0.03
PEP 140920P00073500 P 09/20/14 73.5 0.00 0.03
PEP 140920P00074000 P 09/20/14 74.0 0.00 0.03
PEP 140920P00074500 P 09/20/14 74.5 0.00 0.03
PEP 140920P00075000 P 09/20/14 75.0 0.00 0.01
PEP 140920P00076000 P 09/20/14 76.0 0.00 0.03
PEP 140920P00079000 P 09/20/14 79.0 0.00 0.01
PEP 140920P00080000 P 09/20/14 80.0 0.00 0.02
PEP 140920P00081000 P 09/20/14 81.0 0.00 0.03
PEP 140920P00082500 P 09/20/14 82.5 0.00 0.02
PEP 140920P00084000 P 09/20/14 84.0 0.00 0.02
PEP 140920P00085000 P 09/20/14 85.0 0.00 0.02
PEP 140920P00086000 P 09/20/14 86.0 0.00 0.02
PEP 140920P00087500 P 09/20/14 87.5 0.00 0.02
PEP 140920P00089000 P 09/20/14 89.0 0.00 0.03
PEP 140920P00090000 P 09/20/14 90.0 0.00 0.03
PEP 140920P00091000 P 09/20/14 91.0 0.00 0.06
PEP 140920P00092500 P 09/20/14 92.5 0.03 0.07
PEP 140920P00094000 P 09/20/14 94.0 0.66 0.71
PEP 140920P00095000 P 09/20/14 95.0 1.48 1.66
PEP 140920P00096000 P 09/20/14 96.0 2.48 2.66
PEP 140920P00097500 P 09/20/14 97.5 3.95 4.20
PEP 140920P00099000 P 09/20/14 99.0 5.45 5.70
PEP 140920P00100000 P 09/20/14 100.0 6.45 6.70
PEP 140920P00101000 P 09/20/14 101.0 7.45 7.70
PEP 140920P00102000 P 09/20/14 102.0 8.45 8.70
PEP 140920P00103000 P 09/20/14 103.0 9.45 9.70
PEP 140920P00104000 P 09/20/14 104.0 10.40 10.70
PEP 140920P00105000 P 09/20/14 105.0 11.40 11.80
PEP 140920P00106000 P 09/20/14 106.0 12.40 12.80
PEP 140920P00107000 P 09/20/14 107.0 13.40 13.80
PEP 140920P00108000 P 09/20/14 108.0 13.15 15.20
PEP 140920P00109000 P 09/20/14 109.0 14.15 16.05
PEP 140920P00110000 P 09/20/14 110.0 15.15 17.20
PEP 140920P00115000 P 09/20/14 115.0 21.00 21.90
PEP 140926C00065000 C 09/26/14 65.0 26.95 29.50
PEP 140926C00070000 C 09/26/14 70.0 21.55 24.65
PEP 140926C00075000 C 09/26/14 75.0 16.55 18.85
PEP 140926C00076000 C 09/26/14 76.0 15.55 18.85
PEP 140926C00077000 C 09/26/14 77.0 14.65 16.75
PEP 140926C00078000 C 09/26/14 78.0 14.05 15.95
PEP 140926C00079000 C 09/26/14 79.0 12.90 14.70
PEP 140926C00080000 C 09/26/14 80.0 13.10 13.55
PEP 140926C00081000 C 09/26/14 81.0 12.10 12.55
PEP 140926C00082000 C 09/26/14 82.0 11.10 11.55
PEP 140926C00083000 C 09/26/14 83.0 10.10 10.55
PEP 140926C00084000 C 09/26/14 84.0 9.10 9.55
PEP 140926C00085000 C 09/26/14 85.0 8.10 8.55
PEP 140926C00086000 C 09/26/14 86.0 7.10 7.55
PEP 140926C00087000 C 09/26/14 87.0 6.10 6.55
PEP 140926C00088000 C 09/26/14 88.0 5.15 5.55
PEP 140926C00089000 C 09/26/14 89.0 4.15 4.60
PEP 140926C00090000 C 09/26/14 90.0 3.40 3.55
PEP 140926C00091000 C 09/26/14 91.0 2.44 2.59
PEP 140926C00092000 C 09/26/14 92.0 1.54 1.61
PEP 140926C00093000 C 09/26/14 93.0 0.80 0.84
PEP 140926C00094000 C 09/26/14 94.0 0.32 0.35
PEP 140926C00095000 C 09/26/14 95.0 0.09 0.14
PEP 140926C00096000 C 09/26/14 96.0 0.02 0.07
PEP 140926C00097000 C 09/26/14 97.0 0.03 0.05
PEP 140926C00098000 C 09/26/14 98.0 0.00 0.04
PEP 140926C00099000 C 09/26/14 99.0 0.00 0.04
PEP 140926C00100000 C 09/26/14 100.0 0.00 0.03
PEP 140926C00101000 C 09/26/14 101.0 0.00 0.03
PEP 140926C00102000 C 09/26/14 102.0 0.00 0.02
PEP 140926C00103000 C 09/26/14 103.0 0.00 0.02
PEP 140926C00104000 C 09/26/14 104.0 0.00 0.02
PEP 140926C00105000 C 09/26/14 105.0 0.00 0.02
PEP 140926C00106000 C 09/26/14 106.0 0.00 0.02
PEP 140926C00107000 C 09/26/14 107.0 0.00 0.02
PEP 140926C00108000 C 09/26/14 108.0 0.00 0.02
PEP 140926C00109000 C 09/26/14 109.0 0.00 0.02
PEP 140926C00110000 C 09/26/14 110.0 0.00 0.02
PEP 140926C00115000 C 09/26/14 115.0 0.00 0.02
PEP 140926C00120000 C 09/26/14 120.0 0.00 0.02
PEP 140926P00065000 P 09/26/14 65.0 0.00 0.02
PEP 140926P00070000 P 09/26/14 70.0 0.00 0.02
PEP 140926P00075000 P 09/26/14 75.0 0.00 0.01
PEP 140926P00076000 P 09/26/14 76.0 0.00 0.02
PEP 140926P00077000 P 09/26/14 77.0 0.00 0.02
PEP 140926P00078000 P 09/26/14 78.0 0.00 0.02
PEP 140926P00079000 P 09/26/14 79.0 0.00 0.02
PEP 140926P00080000 P 09/26/14 80.0 0.00 0.02
PEP 140926P00081000 P 09/26/14 81.0 0.00 0.02
PEP 140926P00082000 P 09/26/14 82.0 0.00 0.03
PEP 140926P00083000 P 09/26/14 83.0 0.00 0.03
PEP 140926P00084000 P 09/26/14 84.0 0.00 0.03
PEP 140926P00085000 P 09/26/14 85.0 0.00 0.03
PEP 140926P00086000 P 09/26/14 86.0 0.00 0.04
PEP 140926P00087000 P 09/26/14 87.0 0.01 0.05
PEP 140926P00088000 P 09/26/14 88.0 0.00 0.05
PEP 140926P00089000 P 09/26/14 89.0 0.01 0.09
PEP 140926P00090000 P 09/26/14 90.0 0.04 0.10
PEP 140926P00091000 P 09/26/14 91.0 0.08 0.13
PEP 140926P00092000 P 09/26/14 92.0 0.16 0.19
PEP 140926P00093000 P 09/26/14 93.0 0.41 0.45
PEP 140926P00094000 P 09/26/14 94.0 0.93 0.97
PEP 140926P00095000 P 09/26/14 95.0 1.65 1.76
PEP 140926P00096000 P 09/26/14 96.0 2.52 2.83
PEP 140926P00097000 P 09/26/14 97.0 3.50 3.85
PEP 140926P00098000 P 09/26/14 98.0 4.45 4.85
PEP 140926P00099000 P 09/26/14 99.0 5.45 5.85
PEP 140926P00100000 P 09/26/14 100.0 6.45 6.85
PEP 140926P00101000 P 09/26/14 101.0 7.45 7.85
PEP 140926P00102000 P 09/26/14 102.0 8.45 8.85
PEP 140926P00103000 P 09/26/14 103.0 9.45 9.85
PEP 140926P00104000 P 09/26/14 104.0 10.40 10.90
PEP 140926P00105000 P 09/26/14 105.0 11.40 11.90
PEP 140926P00106000 P 09/26/14 106.0 12.45 12.85
PEP 140926P00107000 P 09/26/14 107.0 13.45 13.85
PEP 140926P00108000 P 09/26/14 108.0 13.40 14.95
PEP 140926P00109000 P 09/26/14 109.0 14.40 15.85
PEP 140926P00110000 P 09/26/14 110.0 15.40 16.95
PEP 140926P00115000 P 09/26/14 115.0 20.40 21.85
PEP 140926P00120000 P 09/26/14 120.0 25.95 26.90
PEP 141003C00075000 C 10/03/14 75.0 16.85 19.50
PEP 141003C00077000 C 10/03/14 77.0 14.55 17.85
PEP 141003C00078000 C 10/03/14 78.0 13.85 16.70
PEP 141003C00079000 C 10/03/14 79.0 13.10 14.85
PEP 141003C00080000 C 10/03/14 80.0 13.10 13.55
PEP 141003C00081000 C 10/03/14 81.0 12.10 12.60
PEP 141003C00082000 C 10/03/14 82.0 11.10 11.60
PEP 141003C00083000 C 10/03/14 83.0 10.15 10.60
PEP 141003C00084000 C 10/03/14 84.0 9.15 9.60
PEP 141003C00085000 C 10/03/14 85.0 8.15 8.60
PEP 141003C00086000 C 10/03/14 86.0 7.15 7.60
PEP 141003C00087000 C 10/03/14 87.0 6.15 6.60
PEP 141003C00088000 C 10/03/14 88.0 5.20 5.60
PEP 141003C00089000 C 10/03/14 89.0 4.40 4.55
PEP 141003C00090000 C 10/03/14 90.0 3.45 3.60
PEP 141003C00091000 C 10/03/14 91.0 2.56 2.70
PEP 141003C00092000 C 10/03/14 92.0 1.72 1.79
PEP 141003C00093000 C 10/03/14 93.0 1.02 1.09
PEP 141003C00094000 C 10/03/14 94.0 0.53 0.58
PEP 141003C00095000 C 10/03/14 95.0 0.24 0.28
PEP 141003C00096000 C 10/03/14 96.0 0.09 0.14
PEP 141003C00097000 C 10/03/14 97.0 0.04 0.08
PEP 141003C00098000 C 10/03/14 98.0 0.00 0.06
PEP 141003C00099000 C 10/03/14 99.0 0.00 0.04
PEP 141003C00100000 C 10/03/14 100.0 0.00 0.04
PEP 141003C00101000 C 10/03/14 101.0 0.00 0.04
PEP 141003C00102000 C 10/03/14 102.0 0.00 0.04
PEP 141003C00103000 C 10/03/14 103.0 0.00 0.03
PEP 141003C00104000 C 10/03/14 104.0 0.00 0.03
PEP 141003C00105000 C 10/03/14 105.0 0.00 0.03
PEP 141003C00106000 C 10/03/14 106.0 0.00 0.03
PEP 141003C00107000 C 10/03/14 107.0 0.00 0.03
PEP 141003C00108000 C 10/03/14 108.0 0.00 0.02
PEP 141003C00110000 C 10/03/14 110.0 0.00 0.02
PEP 141003P00075000 P 10/03/14 75.0 0.00 0.02
PEP 141003P00077000 P 10/03/14 77.0 0.00 0.03
PEP 141003P00078000 P 10/03/14 78.0 0.00 0.03
PEP 141003P00079000 P 10/03/14 79.0 0.00 0.03
PEP 141003P00080000 P 10/03/14 80.0 0.00 0.03
PEP 141003P00081000 P 10/03/14 81.0 0.00 0.04
PEP 141003P00082000 P 10/03/14 82.0 0.01 0.04
PEP 141003P00083000 P 10/03/14 83.0 0.00 0.05
PEP 141003P00084000 P 10/03/14 84.0 0.01 0.05
PEP 141003P00085000 P 10/03/14 85.0 0.02 0.07
PEP 141003P00086000 P 10/03/14 86.0 0.02 0.09
PEP 141003P00087000 P 10/03/14 87.0 0.02 0.09
PEP 141003P00088000 P 10/03/14 88.0 0.03 0.10
PEP 141003P00089000 P 10/03/14 89.0 0.05 0.14
PEP 141003P00090000 P 10/03/14 90.0 0.10 0.14
PEP 141003P00091000 P 10/03/14 91.0 0.17 0.24
PEP 141003P00092000 P 10/03/14 92.0 0.32 0.37
PEP 141003P00093000 P 10/03/14 93.0 0.60 0.68
PEP 141003P00094000 P 10/03/14 94.0 1.12 1.19
PEP 141003P00095000 P 10/03/14 95.0 1.75 1.90
PEP 141003P00096000 P 10/03/14 96.0 2.64 2.76
PEP 141003P00097000 P 10/03/14 97.0 3.50 3.90
PEP 141003P00098000 P 10/03/14 98.0 4.50 4.90
PEP 141003P00099000 P 10/03/14 99.0 5.50 5.90
PEP 141003P00100000 P 10/03/14 100.0 6.45 6.90
PEP 141003P00101000 P 10/03/14 101.0 7.45 7.90
PEP 141003P00102000 P 10/03/14 102.0 8.45 8.90
PEP 141003P00103000 P 10/03/14 103.0 9.35 9.95
PEP 141003P00104000 P 10/03/14 104.0 10.45 10.95
PEP 141003P00105000 P 10/03/14 105.0 11.30 11.95
PEP 141003P00106000 P 10/03/14 106.0 12.45 12.95
PEP 141003P00107000 P 10/03/14 107.0 13.45 13.85
PEP 141003P00108000 P 10/03/14 108.0 13.20 14.85
PEP 141003P00110000 P 10/03/14 110.0 15.65 16.90
PEP 141010C00078000 C 10/10/14 78.0 15.05 15.60
PEP 141010C00079000 C 10/10/14 79.0 14.05 14.60
PEP 141010C00080000 C 10/10/14 80.0 13.05 13.60
PEP 141010C00081000 C 10/10/14 81.0 12.10 12.60
PEP 141010C00082000 C 10/10/14 82.0 11.10 11.60
PEP 141010C00083000 C 10/10/14 83.0 10.10 10.60
PEP 141010C00084000 C 10/10/14 84.0 9.10 9.65
PEP 141010C00085000 C 10/10/14 85.0 8.15 8.65
PEP 141010C00086000 C 10/10/14 86.0 7.15 7.65
PEP 141010C00087000 C 10/10/14 87.0 6.20 6.70
PEP 141010C00088000 C 10/10/14 88.0 5.50 5.70
PEP 141010C00089000 C 10/10/14 89.0 4.60 4.75
PEP 141010C00090000 C 10/10/14 90.0 3.70 3.85
PEP 141010C00091000 C 10/10/14 91.0 2.85 2.99
PEP 141010C00092000 C 10/10/14 92.0 2.10 2.24
PEP 141010C00093000 C 10/10/14 93.0 1.46 1.56
PEP 141010C00094000 C 10/10/14 94.0 0.95 1.00
PEP 141010C00095000 C 10/10/14 95.0 0.59 0.65
PEP 141010C00096000 C 10/10/14 96.0 0.32 0.40
PEP 141010C00097000 C 10/10/14 97.0 0.16 0.25
PEP 141010C00098000 C 10/10/14 98.0 0.10 0.15
PEP 141010C00099000 C 10/10/14 99.0 0.05 0.13
PEP 141010C00100000 C 10/10/14 100.0 0.03 0.10
PEP 141010C00101000 C 10/10/14 101.0 0.02 0.08
PEP 141010C00102000 C 10/10/14 102.0 0.02 0.07
PEP 141010C00103000 C 10/10/14 103.0 0.01 0.06
PEP 141010C00104000 C 10/10/14 104.0 0.01 0.05
PEP 141010C00105000 C 10/10/14 105.0 0.00 0.04
PEP 141010C00106000 C 10/10/14 106.0 0.00 0.04
PEP 141010C00107000 C 10/10/14 107.0 0.00 0.03
PEP 141010C00108000 C 10/10/14 108.0 0.00 0.03
PEP 141010P00078000 P 10/10/14 78.0 0.02 0.05
PEP 141010P00079000 P 10/10/14 79.0 0.02 0.05
PEP 141010P00080000 P 10/10/14 80.0 0.03 0.05
PEP 141010P00081000 P 10/10/14 81.0 0.03 0.06
PEP 141010P00082000 P 10/10/14 82.0 0.03 0.07
PEP 141010P00083000 P 10/10/14 83.0 0.03 0.10
PEP 141010P00084000 P 10/10/14 84.0 0.04 0.12
PEP 141010P00085000 P 10/10/14 85.0 0.05 0.15
PEP 141010P00086000 P 10/10/14 86.0 0.06 0.17
PEP 141010P00087000 P 10/10/14 87.0 0.09 0.20
PEP 141010P00088000 P 10/10/14 88.0 0.13 0.24
PEP 141010P00089000 P 10/10/14 89.0 0.21 0.31
PEP 141010P00090000 P 10/10/14 90.0 0.30 0.38
PEP 141010P00091000 P 10/10/14 91.0 0.45 0.51
PEP 141010P00092000 P 10/10/14 92.0 0.70 0.74
PEP 141010P00093000 P 10/10/14 93.0 1.06 1.10
PEP 141010P00094000 P 10/10/14 94.0 1.52 1.64
PEP 141010P00095000 P 10/10/14 95.0 2.16 2.27
PEP 141010P00096000 P 10/10/14 96.0 2.93 2.99
PEP 141010P00097000 P 10/10/14 97.0 3.75 3.85
PEP 141010P00098000 P 10/10/14 98.0 4.65 4.80
PEP 141010P00099000 P 10/10/14 99.0 5.55 5.90
PEP 141010P00100000 P 10/10/14 100.0 6.50 6.90
PEP 141010P00101000 P 10/10/14 101.0 7.50 7.95
PEP 141010P00102000 P 10/10/14 102.0 8.50 8.95
PEP 141010P00103000 P 10/10/14 103.0 9.45 9.85
PEP 141010P00104000 P 10/10/14 104.0 10.45 10.95
PEP 141010P00105000 P 10/10/14 105.0 11.45 12.00
PEP 141010P00106000 P 10/10/14 106.0 12.45 13.00
PEP 141010P00107000 P 10/10/14 107.0 13.45 14.00
PEP 141010P00108000 P 10/10/14 108.0 13.70 14.95
PEP 141018C00065000 C 10/18/14 65.0 27.05 28.95
PEP 141018C00070000 C 10/18/14 70.0 22.50 23.75
PEP 141018C00072500 C 10/18/14 72.5 20.00 21.20
PEP 141018C00075000 C 10/18/14 75.0 17.60 18.70
PEP 141018C00077500 C 10/18/14 77.5 15.55 16.10
PEP 141018C00080000 C 10/18/14 80.0 13.30 13.65
PEP 141018C00082500 C 10/18/14 82.5 10.80 11.15
PEP 141018C00085000 C 10/18/14 85.0 8.35 8.70
PEP 141018C00087500 C 10/18/14 87.5 6.05 6.20
PEP 141018C00090000 C 10/18/14 90.0 3.75 3.95
PEP 141018C00092500 C 10/18/14 92.5 1.91 1.95
PEP 141018C00095000 C 10/18/14 95.0 0.71 0.78
PEP 141018C00097500 C 10/18/14 97.5 0.20 0.24
PEP 141018C00100000 C 10/18/14 100.0 0.05 0.12
PEP 141018C00105000 C 10/18/14 105.0 0.00 0.03
PEP 141018C00110000 C 10/18/14 110.0 0.00 0.01
PEP 141018P00065000 P 10/18/14 65.0 0.00 0.01
PEP 141018P00070000 P 10/18/14 70.0 0.00 0.01
PEP 141018P00072500 P 10/18/14 72.5 0.00 0.01
PEP 141018P00075000 P 10/18/14 75.0 0.01 0.02
PEP 141018P00077500 P 10/18/14 77.5 0.03 0.05
PEP 141018P00080000 P 10/18/14 80.0 0.06 0.08
PEP 141018P00082500 P 10/18/14 82.5 0.05 0.13
PEP 141018P00085000 P 10/18/14 85.0 0.10 0.17
PEP 141018P00087500 P 10/18/14 87.5 0.17 0.24
PEP 141018P00090000 P 10/18/14 90.0 0.38 0.40
PEP 141018P00092500 P 10/18/14 92.5 0.98 1.05
PEP 141018P00095000 P 10/18/14 95.0 2.25 2.34
PEP 141018P00097500 P 10/18/14 97.5 4.25 4.35
PEP 141018P00100000 P 10/18/14 100.0 6.50 6.95
PEP 141018P00105000 P 10/18/14 105.0 11.45 12.00
PEP 141018P00110000 P 10/18/14 110.0 16.35 16.85
PEP 141024C00078000 C 10/24/14 78.0 14.75 15.65
PEP 141024C00079000 C 10/24/14 79.0 13.75 14.65
PEP 141024C00080000 C 10/24/14 80.0 12.75 13.75
PEP 141024C00081000 C 10/24/14 81.0 12.30 12.65
PEP 141024C00082000 C 10/24/14 82.0 11.30 11.70
PEP 141024C00083000 C 10/24/14 83.0 10.30 10.65
PEP 141024C00084000 C 10/24/14 84.0 9.35 9.70
PEP 141024C00085000 C 10/24/14 85.0 8.35 8.70
PEP 141024C00086000 C 10/24/14 86.0 7.35 7.75
PEP 141024C00087000 C 10/24/14 87.0 6.55 6.75
PEP 141024C00088000 C 10/24/14 88.0 5.65 5.80
PEP 141024C00089000 C 10/24/14 89.0 4.70 4.90
PEP 141024C00090000 C 10/24/14 90.0 3.85 4.05
PEP 141024C00091000 C 10/24/14 91.0 3.05 3.25
PEP 141024C00092000 C 10/24/14 92.0 2.31 2.50
PEP 141024C00093000 C 10/24/14 93.0 1.69 1.85
PEP 141024C00094000 C 10/24/14 94.0 1.18 1.32
PEP 141024C00095000 C 10/24/14 95.0 0.79 0.90
PEP 141024C00096000 C 10/24/14 96.0 0.49 0.60
PEP 141024C00097000 C 10/24/14 97.0 0.30 0.39
PEP 141024C00098000 C 10/24/14 98.0 0.17 0.27
PEP 141024C00099000 C 10/24/14 99.0 0.10 0.18
PEP 141024C00100000 C 10/24/14 100.0 0.06 0.14
PEP 141024C00101000 C 10/24/14 101.0 0.04 0.12
PEP 141024C00102000 C 10/24/14 102.0 0.03 0.09
PEP 141024C00103000 C 10/24/14 103.0 0.02 0.08
PEP 141024C00104000 C 10/24/14 104.0 0.01 0.07
PEP 141024C00105000 C 10/24/14 105.0 0.01 0.06
PEP 141024C00106000 C 10/24/14 106.0 0.01 0.05
PEP 141024C00107000 C 10/24/14 107.0 0.00 0.05
PEP 141024C00108000 C 10/24/14 108.0 0.00 0.05
PEP 141024P00078000 P 10/24/14 78.0 0.03 0.07
PEP 141024P00079000 P 10/24/14 79.0 0.04 0.08
PEP 141024P00080000 P 10/24/14 80.0 0.04 0.10
PEP 141024P00081000 P 10/24/14 81.0 0.05 0.12
PEP 141024P00082000 P 10/24/14 82.0 0.05 0.14
PEP 141024P00083000 P 10/24/14 83.0 0.06 0.16
PEP 141024P00084000 P 10/24/14 84.0 0.08 0.19
PEP 141024P00085000 P 10/24/14 85.0 0.10 0.21
PEP 141024P00086000 P 10/24/14 86.0 0.13 0.25
PEP 141024P00087000 P 10/24/14 87.0 0.19 0.30
PEP 141024P00088000 P 10/24/14 88.0 0.25 0.36
PEP 141024P00089000 P 10/24/14 89.0 0.34 0.46
PEP 141024P00090000 P 10/24/14 90.0 0.47 0.57
PEP 141024P00091000 P 10/24/14 91.0 0.65 0.80
PEP 141024P00092000 P 10/24/14 92.0 0.91 1.08
PEP 141024P00093000 P 10/24/14 93.0 1.27 1.45
PEP 141024P00094000 P 10/24/14 94.0 1.74 1.94
PEP 141024P00095000 P 10/24/14 95.0 2.32 2.53
PEP 141024P00096000 P 10/24/14 96.0 3.05 3.20
PEP 141024P00097000 P 10/24/14 97.0 3.85 4.00
PEP 141024P00098000 P 10/24/14 98.0 4.75 4.85
PEP 141024P00099000 P 10/24/14 99.0 5.65 5.80
PEP 141024P00100000 P 10/24/14 100.0 6.50 7.00
PEP 141024P00101000 P 10/24/14 101.0 7.50 7.80
PEP 141024P00102000 P 10/24/14 102.0 8.45 8.80
PEP 141024P00103000 P 10/24/14 103.0 9.45 9.80
PEP 141024P00104000 P 10/24/14 104.0 10.45 10.80
PEP 141024P00105000 P 10/24/14 105.0 11.45 11.95
PEP 141024P00106000 P 10/24/14 106.0 12.30 12.80
PEP 141024P00107000 P 10/24/14 107.0 13.30 13.85
PEP 141024P00108000 P 10/24/14 108.0 14.30 14.85
PEP 141031C00078000 C 10/31/14 78.0 14.35 15.65
PEP 141031C00079000 C 10/31/14 79.0 13.45 14.75
PEP 141031C00080000 C 10/31/14 80.0 12.45 13.70
PEP 141031C00081000 C 10/31/14 81.0 11.35 12.70
PEP 141031C00082000 C 10/31/14 82.0 10.35 11.75
PEP 141031C00083000 C 10/31/14 83.0 9.80 10.70
PEP 141031C00084000 C 10/31/14 84.0 8.75 9.75
PEP 141031C00085000 C 10/31/14 85.0 7.80 8.75
PEP 141031C00086000 C 10/31/14 86.0 7.55 7.80
PEP 141031C00087000 C 10/31/14 87.0 6.60 6.80
PEP 141031C00088000 C 10/31/14 88.0 5.70 5.90
PEP 141031C00089000 C 10/31/14 89.0 4.80 5.00
PEP 141031C00090000 C 10/31/14 90.0 3.95 4.15
PEP 141031C00091000 C 10/31/14 91.0 3.15 3.35
PEP 141031C00092000 C 10/31/14 92.0 2.44 2.62
PEP 141031C00093000 C 10/31/14 93.0 1.82 1.98
PEP 141031C00094000 C 10/31/14 94.0 1.33 1.45
PEP 141031C00095000 C 10/31/14 95.0 0.90 1.04
PEP 141031C00096000 C 10/31/14 96.0 0.59 0.70
PEP 141031C00097000 C 10/31/14 97.0 0.37 0.48
PEP 141031C00098000 C 10/31/14 98.0 0.23 0.33
PEP 141031C00099000 C 10/31/14 99.0 0.15 0.22
PEP 141031C00100000 C 10/31/14 100.0 0.08 0.16
PEP 141031C00101000 C 10/31/14 101.0 0.05 0.14
PEP 141031C00102000 C 10/31/14 102.0 0.04 0.11
PEP 141031C00103000 C 10/31/14 103.0 0.03 0.09
PEP 141031C00104000 C 10/31/14 104.0 0.02 0.08
PEP 141031C00105000 C 10/31/14 105.0 0.02 0.07
PEP 141031C00106000 C 10/31/14 106.0 0.02 0.06
PEP 141031C00107000 C 10/31/14 107.0 0.01 0.05
PEP 141031C00108000 C 10/31/14 108.0 0.01 0.05
PEP 141031P00078000 P 10/31/14 78.0 0.04 0.10
PEP 141031P00079000 P 10/31/14 79.0 0.05 0.12
PEP 141031P00080000 P 10/31/14 80.0 0.05 0.14
PEP 141031P00081000 P 10/31/14 81.0 0.06 0.15
PEP 141031P00082000 P 10/31/14 82.0 0.06 0.17
PEP 141031P00083000 P 10/31/14 83.0 0.08 0.19
PEP 141031P00084000 P 10/31/14 84.0 0.10 0.22
PEP 141031P00085000 P 10/31/14 85.0 0.13 0.25
PEP 141031P00086000 P 10/31/14 86.0 0.17 0.30
PEP 141031P00087000 P 10/31/14 87.0 0.23 0.35
PEP 141031P00088000 P 10/31/14 88.0 0.31 0.43
PEP 141031P00089000 P 10/31/14 89.0 0.42 0.50
PEP 141031P00090000 P 10/31/14 90.0 0.55 0.70
PEP 141031P00091000 P 10/31/14 91.0 0.75 0.91
PEP 141031P00092000 P 10/31/14 92.0 1.03 1.21
PEP 141031P00093000 P 10/31/14 93.0 1.39 1.58
PEP 141031P00094000 P 10/31/14 94.0 1.85 2.04
PEP 141031P00095000 P 10/31/14 95.0 2.43 2.66
PEP 141031P00096000 P 10/31/14 96.0 3.15 3.30
PEP 141031P00097000 P 10/31/14 97.0 3.95 4.10
PEP 141031P00098000 P 10/31/14 98.0 4.80 4.90
PEP 141031P00099000 P 10/31/14 99.0 5.70 5.85
PEP 141031P00100000 P 10/31/14 100.0 6.55 6.90
PEP 141031P00101000 P 10/31/14 101.0 7.50 8.00
PEP 141031P00102000 P 10/31/14 102.0 8.50 8.80
PEP 141031P00103000 P 10/31/14 103.0 9.45 9.90
PEP 141031P00104000 P 10/31/14 104.0 10.40 10.80
PEP 141031P00105000 P 10/31/14 105.0 11.40 11.80
PEP 141031P00106000 P 10/31/14 106.0 12.25 12.80
PEP 141031P00107000 P 10/31/14 107.0 13.25 13.80
PEP 141031P00108000 P 10/31/14 108.0 14.30 14.85
PEP 150117C00035000 C 01/17/15 35.0 56.30 59.95
PEP 150117C00037500 C 01/17/15 37.5 54.00 57.45
PEP 150117C00040000 C 01/17/15 40.0 51.20 54.95
PEP 150117C00042500 C 01/17/15 42.5 48.85 52.45
PEP 150117C00045000 C 01/17/15 45.0 46.50 49.95
PEP 150117C00047500 C 01/17/15 47.5 44.10 47.50
PEP 150117C00050000 C 01/17/15 50.0 41.50 45.00
PEP 150117C00055000 C 01/17/15 55.0 36.50 39.85
PEP 150117C00060000 C 01/17/15 60.0 31.80 34.20
PEP 150117C00062500 C 01/17/15 62.5 30.05 31.15
PEP 150117C00065000 C 01/17/15 65.0 27.55 28.65
PEP 150117C00067500 C 01/17/15 67.5 25.15 26.30
PEP 150117C00070000 C 01/17/15 70.0 22.40 23.65
PEP 150117C00072500 C 01/17/15 72.5 20.15 21.20
PEP 150117C00075000 C 01/17/15 75.0 17.75 18.75
PEP 150117C00077500 C 01/17/15 77.5 15.25 16.25
PEP 150117C00080000 C 01/17/15 80.0 13.35 13.80
PEP 150117C00082500 C 01/17/15 82.5 10.65 11.40
PEP 150117C00085000 C 01/17/15 85.0 8.80 9.00
PEP 150117C00087500 C 01/17/15 87.5 6.60 6.85
PEP 150117C00090000 C 01/17/15 90.0 4.65 4.85
PEP 150117C00092500 C 01/17/15 92.5 3.00 3.15
PEP 150117C00095000 C 01/17/15 95.0 1.82 1.88
PEP 150117C00097500 C 01/17/15 97.5 1.01 1.07
PEP 150117C00100000 C 01/17/15 100.0 0.54 0.60
PEP 150117C00105000 C 01/17/15 105.0 0.15 0.20
PEP 150117C00110000 C 01/17/15 110.0 0.04 0.12
PEP 150117C00115000 C 01/17/15 115.0 0.01 0.09
PEP 150117C00120000 C 01/17/15 120.0 0.01 0.06
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.02
PEP 150117P00037500 P 01/17/15 37.5 0.00 0.03
PEP 150117P00040000 P 01/17/15 40.0 0.00 0.03
PEP 150117P00042500 P 01/17/15 42.5 0.00 0.03
PEP 150117P00045000 P 01/17/15 45.0 0.00 0.03
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 0.01 0.05
PEP 150117P00060000 P 01/17/15 60.0 0.04 0.06
PEP 150117P00062500 P 01/17/15 62.5 0.03 0.07
PEP 150117P00065000 P 01/17/15 65.0 0.05 0.10
PEP 150117P00067500 P 01/17/15 67.5 0.06 0.14
PEP 150117P00070000 P 01/17/15 70.0 0.08 0.15
PEP 150117P00072500 P 01/17/15 72.5 0.15 0.19
PEP 150117P00075000 P 01/17/15 75.0 0.20 0.23
PEP 150117P00077500 P 01/17/15 77.5 0.20 0.29
PEP 150117P00080000 P 01/17/15 80.0 0.27 0.37
PEP 150117P00082500 P 01/17/15 82.5 0.42 0.52
PEP 150117P00085000 P 01/17/15 85.0 0.66 0.73
PEP 150117P00087500 P 01/17/15 87.5 1.00 1.08
PEP 150117P00090000 P 01/17/15 90.0 1.60 1.67
PEP 150117P00092500 P 01/17/15 92.5 2.54 2.64
PEP 150117P00095000 P 01/17/15 95.0 3.90 4.00
PEP 150117P00097500 P 01/17/15 97.5 5.60 5.70
PEP 150117P00100000 P 01/17/15 100.0 7.55 7.85
PEP 150117P00105000 P 01/17/15 105.0 11.95 13.05
PEP 150117P00110000 P 01/17/15 110.0 17.00 18.50
PEP 150117P00115000 P 01/17/15 115.0 22.05 23.50
PEP 150117P00120000 P 01/17/15 120.0 26.05 28.55
PEP 150417C00055000 C 04/17/15 55.0 36.05 40.25
PEP 150417C00060000 C 04/17/15 60.0 32.30 34.00
PEP 150417C00065000 C 04/17/15 65.0 27.10 28.85
PEP 150417C00070000 C 04/17/15 70.0 21.80 24.30
PEP 150417C00075000 C 04/17/15 75.0 17.35 18.80
PEP 150417C00080000 C 04/17/15 80.0 13.70 13.90
PEP 150417C00082500 C 04/17/15 82.5 11.40 11.65
PEP 150417C00085000 C 04/17/15 85.0 9.20 9.50
PEP 150417C00087500 C 04/17/15 87.5 7.25 7.45
PEP 150417C00090000 C 04/17/15 90.0 5.50 5.70
PEP 150417C00092500 C 04/17/15 92.5 4.05 4.20
PEP 150417C00095000 C 04/17/15 95.0 2.87 2.99
PEP 150417C00097500 C 04/17/15 97.5 1.95 2.07
PEP 150417C00100000 C 04/17/15 100.0 1.31 1.39
PEP 150417C00105000 C 04/17/15 105.0 0.55 0.62
PEP 150417C00110000 C 04/17/15 110.0 0.23 0.32
PEP 150417C00115000 C 04/17/15 115.0 0.10 0.19
PEP 150417C00120000 C 04/17/15 120.0 0.04 0.13
PEP 150417P00055000 P 04/17/15 55.0 0.05 0.13
PEP 150417P00060000 P 04/17/15 60.0 0.08 0.17
PEP 150417P00065000 P 04/17/15 65.0 0.14 0.24
PEP 150417P00070000 P 04/17/15 70.0 0.24 0.34
PEP 150417P00075000 P 04/17/15 75.0 0.43 0.52
PEP 150417P00080000 P 04/17/15 80.0 0.80 0.85
PEP 150417P00082500 P 04/17/15 82.5 1.10 1.17
PEP 150417P00085000 P 04/17/15 85.0 1.53 1.61
PEP 150417P00087500 P 04/17/15 87.5 2.15 2.23
PEP 150417P00090000 P 04/17/15 90.0 2.99 3.10
PEP 150417P00092500 P 04/17/15 92.5 4.05 4.20
PEP 150417P00095000 P 04/17/15 95.0 5.45 5.55
PEP 150417P00097500 P 04/17/15 97.5 7.05 7.20
PEP 150417P00100000 P 04/17/15 100.0 8.90 9.05
PEP 150417P00105000 P 04/17/15 105.0 13.10 13.45
PEP 150417P00110000 P 04/17/15 110.0 17.55 18.65
PEP 150417P00115000 P 04/17/15 115.0 22.00 24.50
PEP 150417P00120000 P 04/17/15 120.0 26.90 29.45
PEP 160115C00045000 C 01/15/16 45.0 46.05 50.00
PEP 160115C00047500 C 01/15/16 47.5 43.55 47.85
PEP 160115C00050000 C 01/15/16 50.0 41.05 45.00
PEP 160115C00055000 C 01/15/16 55.0 36.10 40.30
PEP 160115C00060000 C 01/15/16 60.0 31.20 35.10
PEP 160115C00065000 C 01/15/16 65.0 26.30 30.35
PEP 160115C00070000 C 01/15/16 70.0 21.90 24.40
PEP 160115C00072500 C 01/15/16 72.5 19.70 21.85
PEP 160115C00075000 C 01/15/16 75.0 18.60 19.15
PEP 160115C00077500 C 01/15/16 77.5 16.35 16.85
PEP 160115C00080000 C 01/15/16 80.0 14.20 14.75
PEP 160115C00082500 C 01/15/16 82.5 12.15 12.80
PEP 160115C00085000 C 01/15/16 85.0 10.30 10.95
PEP 160115C00087500 C 01/15/16 87.5 9.05 9.30
PEP 160115C00090000 C 01/15/16 90.0 7.55 7.80
PEP 160115C00092500 C 01/15/16 92.5 6.30 6.50
PEP 160115C00095000 C 01/15/16 95.0 5.15 5.35
PEP 160115C00097500 C 01/15/16 97.5 4.15 4.35
PEP 160115C00100000 C 01/15/16 100.0 3.35 3.55
PEP 160115C00105000 C 01/15/16 105.0 2.15 2.28
PEP 160115C00110000 C 01/15/16 110.0 1.36 1.46
PEP 160115C00115000 C 01/15/16 115.0 0.87 0.96
PEP 160115C00120000 C 01/15/16 120.0 0.56 0.65
PEP 160115C00125000 C 01/15/16 125.0 0.36 0.46
PEP 160115P00045000 P 01/15/16 45.0 0.13 0.25
PEP 160115P00047500 P 01/15/16 47.5 0.17 0.30
PEP 160115P00050000 P 01/15/16 50.0 0.21 0.34
PEP 160115P00055000 P 01/15/16 55.0 0.34 0.48
PEP 160115P00060000 P 01/15/16 60.0 0.52 0.66
PEP 160115P00065000 P 01/15/16 65.0 0.83 0.94
PEP 160115P00070000 P 01/15/16 70.0 1.27 1.37
PEP 160115P00072500 P 01/15/16 72.5 1.57 1.67
PEP 160115P00075000 P 01/15/16 75.0 1.93 2.05
PEP 160115P00077500 P 01/15/16 77.5 2.37 2.49
PEP 160115P00080000 P 01/15/16 80.0 2.91 3.05
PEP 160115P00082500 P 01/15/16 82.5 3.55 3.70
PEP 160115P00085000 P 01/15/16 85.0 4.35 4.50
PEP 160115P00087500 P 01/15/16 87.5 5.25 5.45
PEP 160115P00090000 P 01/15/16 90.0 6.35 6.55
PEP 160115P00092500 P 01/15/16 92.5 7.60 7.80
PEP 160115P00095000 P 01/15/16 95.0 9.00 9.20
PEP 160115P00097500 P 01/15/16 97.5 10.55 10.80
PEP 160115P00100000 P 01/15/16 100.0 12.25 12.50
PEP 160115P00105000 P 01/15/16 105.0 16.00 16.75
PEP 160115P00110000 P 01/15/16 110.0 20.20 20.90
PEP 160115P00115000 P 01/15/16 115.0 24.60 25.40
PEP 160115P00120000 P 01/15/16 120.0 29.25 30.00
PEP 160115P00125000 P 01/15/16 125.0 32.90 36.45
PEP 170120C00047500 C 01/20/17 47.5 43.50 47.90
PEP 170120C00050000 C 01/20/17 50.0 41.00 45.40
PEP 170120C00055000 C 01/20/17 55.0 36.05 40.00
PEP 170120C00060000 C 01/20/17 60.0 31.05 35.00
PEP 170120C00065000 C 01/20/17 65.0 26.10 30.00
PEP 170120C00070000 C 01/20/17 70.0 22.75 24.45
PEP 170120C00075000 C 01/20/17 75.0 18.30 19.90
PEP 170120C00080000 C 01/20/17 80.0 14.50 16.10
PEP 170120C00082500 C 01/20/17 82.5 12.80 14.40
PEP 170120C00085000 C 01/20/17 85.0 11.25 12.85
PEP 170120C00087500 C 01/20/17 87.5 10.05 11.55
PEP 170120C00090000 C 01/20/17 90.0 8.85 10.40
PEP 170120C00092500 C 01/20/17 92.5 8.20 8.90
PEP 170120C00095000 C 01/20/17 95.0 6.70 7.60
PEP 170120C00097500 C 01/20/17 97.5 5.75 6.75
PEP 170120C00100000 C 01/20/17 100.0 5.05 5.95
PEP 170120C00105000 C 01/20/17 105.0 3.70 4.95
PEP 170120C00110000 C 01/20/17 110.0 2.60 3.70
PEP 170120C00115000 C 01/20/17 115.0 1.66 3.05
PEP 170120C00120000 C 01/20/17 120.0 1.47 2.31
PEP 170120C00125000 C 01/20/17 125.0 1.01 1.87
PEP 170120C00130000 C 01/20/17 130.0 0.67 1.46
PEP 170120P00047500 P 01/20/17 47.5 0.45 0.94
PEP 170120P00050000 P 01/20/17 50.0 0.54 1.06
PEP 170120P00055000 P 01/20/17 55.0 0.81 1.35
PEP 170120P00060000 P 01/20/17 60.0 1.27 1.77
PEP 170120P00065000 P 01/20/17 65.0 1.40 2.71
PEP 170120P00070000 P 01/20/17 70.0 2.25 3.20
PEP 170120P00075000 P 01/20/17 75.0 3.80 4.55
PEP 170120P00080000 P 01/20/17 80.0 5.05 6.40
PEP 170120P00082500 P 01/20/17 82.5 5.95 7.40
PEP 170120P00085000 P 01/20/17 85.0 7.00 8.60
PEP 170120P00087500 P 01/20/17 87.5 8.15 9.70
PEP 170120P00090000 P 01/20/17 90.0 9.40 10.70
PEP 170120P00092500 P 01/20/17 92.5 10.35 11.50
PEP 170120P00095000 P 01/20/17 95.0 11.70 13.30
PEP 170120P00097500 P 01/20/17 97.5 13.25 14.85
PEP 170120P00100000 P 01/20/17 100.0 14.90 16.50
PEP 170120P00105000 P 01/20/17 105.0 18.45 20.05
PEP 170120P00110000 P 01/20/17 110.0 22.15 24.10
PEP 170120P00115000 P 01/20/17 115.0 26.25 28.25
PEP 170120P00120000 P 01/20/17 120.0 30.60 32.55
PEP 170120P00125000 P 01/20/17 125.0 35.05 37.05
PEP 170120P00130000 P 01/20/17 130.0 39.65 41.65

OPRA data is delayed 15 minutes.