Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-22)Premium Content

Pepsico Inc (PEP)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 160826C00085000 C 08/26/16 85.0 22.35 23.40
PEP 160826C00090000 C 08/26/16 90.0 16.55 18.40
PEP 160826C00091000 C 08/26/16 91.0 14.90 17.10
PEP 160826C00092000 C 08/26/16 92.0 15.55 16.25
PEP 160826C00093000 C 08/26/16 93.0 12.90 15.05
PEP 160826C00094000 C 08/26/16 94.0 12.70 14.80
PEP 160826C00095000 C 08/26/16 95.0 12.20 13.10
PEP 160826C00096000 C 08/26/16 96.0 11.55 12.25
PEP 160826C00096500 C 08/26/16 96.5 9.40 11.65
PEP 160826C00097000 C 08/26/16 97.0 9.70 11.10
PEP 160826C00097500 C 08/26/16 97.5 10.25 10.45
PEP 160826C00098000 C 08/26/16 98.0 8.55 10.60
PEP 160826C00098500 C 08/26/16 98.5 8.00 9.75
PEP 160826C00099000 C 08/26/16 99.0 7.55 9.35
PEP 160826C00099500 C 08/26/16 99.5 7.95 8.70
PEP 160826C00100000 C 08/26/16 100.0 7.75 8.10
PEP 160826C00101000 C 08/26/16 101.0 6.75 7.10
PEP 160826C00102000 C 08/26/16 102.0 5.75 5.95
PEP 160826C00103000 C 08/26/16 103.0 4.75 5.10
PEP 160826C00104000 C 08/26/16 104.0 3.75 4.10
PEP 160826C00105000 C 08/26/16 105.0 2.88 2.95
PEP 160826C00106000 C 08/26/16 106.0 1.93 1.98
PEP 160826C00107000 C 08/26/16 107.0 1.04 1.08
PEP 160826C00108000 C 08/26/16 108.0 0.38 0.41
PEP 160826C00109000 C 08/26/16 109.0 0.07 0.13
PEP 160826C00110000 C 08/26/16 110.0 0.01 0.03
PEP 160826C00111000 C 08/26/16 111.0 0.00 0.02
PEP 160826C00112000 C 08/26/16 112.0 0.00 0.02
PEP 160826C00113000 C 08/26/16 113.0 0.00 0.02
PEP 160826C00114000 C 08/26/16 114.0 0.00 0.02
PEP 160826C00115000 C 08/26/16 115.0 0.00 0.02
PEP 160826C00116000 C 08/26/16 116.0 0.00 0.35
PEP 160826C00117000 C 08/26/16 117.0 0.00 0.35
PEP 160826C00118000 C 08/26/16 118.0 0.00 0.35
PEP 160826C00119000 C 08/26/16 119.0 0.00 0.35
PEP 160826C00120000 C 08/26/16 120.0 0.00 0.07
PEP 160826C00121000 C 08/26/16 121.0 0.00 0.35
PEP 160826C00122000 C 08/26/16 122.0 0.00 0.35
PEP 160826C00123000 C 08/26/16 123.0 0.00 0.35
PEP 160826C00124000 C 08/26/16 124.0 0.00 0.30
PEP 160826C00125000 C 08/26/16 125.0 0.00 0.30
PEP 160826C00130000 C 08/26/16 130.0 0.00 0.50
PEP 160826C00135000 C 08/26/16 135.0 0.00 0.50
PEP 160826C00140000 C 08/26/16 140.0 0.00 0.50
PEP 160826P00085000 P 08/26/16 85.0 0.00 0.12
PEP 160826P00090000 P 08/26/16 90.0 0.00 0.25
PEP 160826P00091000 P 08/26/16 91.0 0.00 0.50
PEP 160826P00092000 P 08/26/16 92.0 0.00 0.05
PEP 160826P00093000 P 08/26/16 93.0 0.00 0.50
PEP 160826P00094000 P 08/26/16 94.0 0.00 0.50
PEP 160826P00095000 P 08/26/16 95.0 0.00 0.50
PEP 160826P00096000 P 08/26/16 96.0 0.00 0.02
PEP 160826P00096500 P 08/26/16 96.5 0.00 0.05
PEP 160826P00097000 P 08/26/16 97.0 0.00 0.06
PEP 160826P00097500 P 08/26/16 97.5 0.00 0.01
PEP 160826P00098000 P 08/26/16 98.0 0.00 0.02
PEP 160826P00098500 P 08/26/16 98.5 0.00 0.02
PEP 160826P00099000 P 08/26/16 99.0 0.00 0.02
PEP 160826P00099500 P 08/26/16 99.5 0.00 0.02
PEP 160826P00100000 P 08/26/16 100.0 0.00 0.02
PEP 160826P00101000 P 08/26/16 101.0 0.00 0.02
PEP 160826P00102000 P 08/26/16 102.0 0.00 0.03
PEP 160826P00103000 P 08/26/16 103.0 0.01 0.04
PEP 160826P00104000 P 08/26/16 104.0 0.02 0.05
PEP 160826P00105000 P 08/26/16 105.0 0.03 0.06
PEP 160826P00106000 P 08/26/16 106.0 0.07 0.09
PEP 160826P00107000 P 08/26/16 107.0 0.17 0.20
PEP 160826P00108000 P 08/26/16 108.0 0.50 0.53
PEP 160826P00109000 P 08/26/16 109.0 1.18 1.24
PEP 160826P00110000 P 08/26/16 110.0 2.12 2.17
PEP 160826P00111000 P 08/26/16 111.0 3.10 3.25
PEP 160826P00112000 P 08/26/16 112.0 3.95 4.30
PEP 160826P00113000 P 08/26/16 113.0 4.75 5.30
PEP 160826P00114000 P 08/26/16 114.0 5.75 6.25
PEP 160826P00115000 P 08/26/16 115.0 6.80 7.30
PEP 160826P00116000 P 08/26/16 116.0 6.95 8.25
PEP 160826P00117000 P 08/26/16 117.0 7.60 10.95
PEP 160826P00118000 P 08/26/16 118.0 8.95 10.30
PEP 160826P00119000 P 08/26/16 119.0 9.95 11.25
PEP 160826P00120000 P 08/26/16 120.0 11.00 12.30
PEP 160826P00121000 P 08/26/16 121.0 12.00 13.30
PEP 160826P00122000 P 08/26/16 122.0 12.60 14.25
PEP 160826P00123000 P 08/26/16 123.0 13.60 15.25
PEP 160826P00124000 P 08/26/16 124.0 14.60 16.25
PEP 160826P00125000 P 08/26/16 125.0 16.00 17.75
PEP 160826P00130000 P 08/26/16 130.0 19.85 22.80
PEP 160826P00135000 P 08/26/16 135.0 24.80 27.55
PEP 160826P00140000 P 08/26/16 140.0 31.00 33.25
PEP 160902C00090000 C 09/02/16 90.0 17.40 18.35
PEP 160902C00092500 C 09/02/16 92.5 13.20 17.40
PEP 160902C00095000 C 09/02/16 95.0 11.30 13.05
PEP 160902C00096000 C 09/02/16 96.0 10.55 12.10
PEP 160902C00097000 C 09/02/16 97.0 10.50 11.10
PEP 160902C00097500 C 09/02/16 97.5 9.75 11.00
PEP 160902C00098000 C 09/02/16 98.0 9.50 10.05
PEP 160902C00098500 C 09/02/16 98.5 8.30 9.70
PEP 160902C00099000 C 09/02/16 99.0 7.75 9.00
PEP 160902C00099500 C 09/02/16 99.5 6.25 8.65
PEP 160902C00100000 C 09/02/16 100.0 7.75 8.10
PEP 160902C00101000 C 09/02/16 101.0 6.75 7.10
PEP 160902C00102000 C 09/02/16 102.0 5.75 6.10
PEP 160902C00103000 C 09/02/16 103.0 4.75 5.10
PEP 160902C00104000 C 09/02/16 104.0 3.80 4.10
PEP 160902C00105000 C 09/02/16 105.0 2.90 2.98
PEP 160902C00106000 C 09/02/16 106.0 2.00 2.04
PEP 160902C00107000 C 09/02/16 107.0 1.17 1.21
PEP 160902C00108000 C 09/02/16 108.0 0.55 0.57
PEP 160902C00109000 C 09/02/16 109.0 0.19 0.21
PEP 160902C00110000 C 09/02/16 110.0 0.06 0.08
PEP 160902C00111000 C 09/02/16 111.0 0.01 0.04
PEP 160902C00112000 C 09/02/16 112.0 0.00 0.03
PEP 160902C00113000 C 09/02/16 113.0 0.00 0.01
PEP 160902C00114000 C 09/02/16 114.0 0.00 0.35
PEP 160902C00115000 C 09/02/16 115.0 0.00 0.17
PEP 160902C00116000 C 09/02/16 116.0 0.00 0.35
PEP 160902C00117000 C 09/02/16 117.0 0.00 0.30
PEP 160902C00118000 C 09/02/16 118.0 0.00 0.35
PEP 160902C00119000 C 09/02/16 119.0 0.00 0.30
PEP 160902C00120000 C 09/02/16 120.0 0.00 0.12
PEP 160902C00121000 C 09/02/16 121.0 0.00 0.20
PEP 160902C00122000 C 09/02/16 122.0 0.00 0.15
PEP 160902C00123000 C 09/02/16 123.0 0.00 0.25
PEP 160902C00124000 C 09/02/16 124.0 0.00 0.25
PEP 160902C00125000 C 09/02/16 125.0 0.00 0.25
PEP 160902C00130000 C 09/02/16 130.0 0.00 0.73
PEP 160902C00135000 C 09/02/16 135.0 0.00 0.70
PEP 160902C00140000 C 09/02/16 140.0 0.00 0.50
PEP 160902P00090000 P 09/02/16 90.0 0.00 0.05
PEP 160902P00092500 P 09/02/16 92.5 0.00 0.27
PEP 160902P00095000 P 09/02/16 95.0 0.00 0.02
PEP 160902P00096000 P 09/02/16 96.0 0.00 0.02
PEP 160902P00097000 P 09/02/16 97.0 0.00 0.03
PEP 160902P00097500 P 09/02/16 97.5 0.00 0.03
PEP 160902P00098000 P 09/02/16 98.0 0.01 0.03
PEP 160902P00098500 P 09/02/16 98.5 0.02 0.04
PEP 160902P00099000 P 09/02/16 99.0 0.02 0.04
PEP 160902P00099500 P 09/02/16 99.5 0.02 0.05
PEP 160902P00100000 P 09/02/16 100.0 0.03 0.06
PEP 160902P00101000 P 09/02/16 101.0 0.04 0.07
PEP 160902P00102000 P 09/02/16 102.0 0.06 0.09
PEP 160902P00103000 P 09/02/16 103.0 0.09 0.13
PEP 160902P00104000 P 09/02/16 104.0 0.14 0.17
PEP 160902P00105000 P 09/02/16 105.0 0.23 0.26
PEP 160902P00106000 P 09/02/16 106.0 0.40 0.44
PEP 160902P00107000 P 09/02/16 107.0 0.72 0.75
PEP 160902P00108000 P 09/02/16 108.0 1.24 1.27
PEP 160902P00109000 P 09/02/16 109.0 1.98 2.06
PEP 160902P00110000 P 09/02/16 110.0 2.88 3.05
PEP 160902P00111000 P 09/02/16 111.0 3.70 4.05
PEP 160902P00112000 P 09/02/16 112.0 4.70 5.00
PEP 160902P00113000 P 09/02/16 113.0 5.70 6.00
PEP 160902P00114000 P 09/02/16 114.0 5.75 7.00
PEP 160902P00115000 P 09/02/16 115.0 6.70 8.00
PEP 160902P00116000 P 09/02/16 116.0 7.10 9.15
PEP 160902P00117000 P 09/02/16 117.0 8.30 10.50
PEP 160902P00118000 P 09/02/16 118.0 9.30 11.50
PEP 160902P00119000 P 09/02/16 119.0 10.05 12.75
PEP 160902P00120000 P 09/02/16 120.0 11.75 13.05
PEP 160902P00121000 P 09/02/16 121.0 12.00 14.20
PEP 160902P00122000 P 09/02/16 122.0 13.05 16.60
PEP 160902P00123000 P 09/02/16 123.0 14.00 16.75
PEP 160902P00124000 P 09/02/16 124.0 14.60 19.25
PEP 160902P00125000 P 09/02/16 125.0 16.25 18.20
PEP 160902P00130000 P 09/02/16 130.0 21.30 23.50
PEP 160902P00135000 P 09/02/16 135.0 25.50 30.00
PEP 160902P00140000 P 09/02/16 140.0 32.20 33.70
PEP 160909C00090000 C 09/09/16 90.0 17.40 18.30
PEP 160909C00092500 C 09/09/16 92.5 13.00 15.60
PEP 160909C00095000 C 09/09/16 95.0 12.60 13.20
PEP 160909C00096000 C 09/09/16 96.0 11.55 12.20
PEP 160909C00096500 C 09/09/16 96.5 8.95 11.60
PEP 160909C00097000 C 09/09/16 97.0 9.75 11.50
PEP 160909C00097500 C 09/09/16 97.5 8.20 10.65
PEP 160909C00098000 C 09/09/16 98.0 8.90 10.00
PEP 160909C00098500 C 09/09/16 98.5 6.95 9.50
PEP 160909C00099000 C 09/09/16 99.0 8.65 9.10
PEP 160909C00099500 C 09/09/16 99.5 6.20 8.65
PEP 160909C00100000 C 09/09/16 100.0 7.75 8.10
PEP 160909C00101000 C 09/09/16 101.0 6.75 7.10
PEP 160909C00102000 C 09/09/16 102.0 5.75 6.10
PEP 160909C00103000 C 09/09/16 103.0 4.80 5.10
PEP 160909C00104000 C 09/09/16 104.0 3.80 4.10
PEP 160909C00105000 C 09/09/16 105.0 2.94 3.05
PEP 160909C00106000 C 09/09/16 106.0 2.04 2.10
PEP 160909C00107000 C 09/09/16 107.0 1.26 1.29
PEP 160909C00108000 C 09/09/16 108.0 0.66 0.69
PEP 160909C00109000 C 09/09/16 109.0 0.28 0.31
PEP 160909C00110000 C 09/09/16 110.0 0.09 0.13
PEP 160909C00111000 C 09/09/16 111.0 0.01 0.10
PEP 160909C00112000 C 09/09/16 112.0 0.00 0.05
PEP 160909C00113000 C 09/09/16 113.0 0.00 0.05
PEP 160909C00114000 C 09/09/16 114.0 0.00 0.05
PEP 160909C00115000 C 09/09/16 115.0 0.00 0.15
PEP 160909C00116000 C 09/09/16 116.0 0.00 0.05
PEP 160909C00117000 C 09/09/16 117.0 0.00 0.15
PEP 160909C00118000 C 09/09/16 118.0 0.00 0.05
PEP 160909C00119000 C 09/09/16 119.0 0.00 0.05
PEP 160909C00120000 C 09/09/16 120.0 0.00 0.05
PEP 160909C00121000 C 09/09/16 121.0 0.00 0.06
PEP 160909C00122000 C 09/09/16 122.0 0.00 0.10
PEP 160909C00125000 C 09/09/16 125.0 0.00 0.10
PEP 160909C00130000 C 09/09/16 130.0 0.00 0.50
PEP 160909C00135000 C 09/09/16 135.0 0.00 0.50
PEP 160909C00140000 C 09/09/16 140.0 0.00 0.50
PEP 160909P00090000 P 09/09/16 90.0 0.00 0.05
PEP 160909P00092500 P 09/09/16 92.5 0.00 0.34
PEP 160909P00095000 P 09/09/16 95.0 0.00 0.50
PEP 160909P00096000 P 09/09/16 96.0 0.00 0.50
PEP 160909P00096500 P 09/09/16 96.5 0.00 0.12
PEP 160909P00097000 P 09/09/16 97.0 0.00 0.12
PEP 160909P00097500 P 09/09/16 97.5 0.00 0.18
PEP 160909P00098000 P 09/09/16 98.0 0.00 0.50
PEP 160909P00098500 P 09/09/16 98.5 0.00 0.13
PEP 160909P00099000 P 09/09/16 99.0 0.00 0.50
PEP 160909P00099500 P 09/09/16 99.5 0.01 0.14
PEP 160909P00100000 P 09/09/16 100.0 0.07 0.23
PEP 160909P00101000 P 09/09/16 101.0 0.02 0.23
PEP 160909P00102000 P 09/09/16 102.0 0.03 0.28
PEP 160909P00103000 P 09/09/16 103.0 0.13 0.28
PEP 160909P00104000 P 09/09/16 104.0 0.23 0.30
PEP 160909P00105000 P 09/09/16 105.0 0.38 0.41
PEP 160909P00106000 P 09/09/16 106.0 0.59 0.62
PEP 160909P00107000 P 09/09/16 107.0 0.92 0.95
PEP 160909P00108000 P 09/09/16 108.0 1.42 1.46
PEP 160909P00109000 P 09/09/16 109.0 2.11 2.16
PEP 160909P00110000 P 09/09/16 110.0 2.95 3.10
PEP 160909P00111000 P 09/09/16 111.0 3.70 4.05
PEP 160909P00112000 P 09/09/16 112.0 4.70 5.00
PEP 160909P00113000 P 09/09/16 113.0 5.70 6.00
PEP 160909P00114000 P 09/09/16 114.0 6.70 7.00
PEP 160909P00115000 P 09/09/16 115.0 6.65 8.00
PEP 160909P00116000 P 09/09/16 116.0 6.85 9.20
PEP 160909P00117000 P 09/09/16 117.0 7.60 10.20
PEP 160909P00118000 P 09/09/16 118.0 8.60 11.55
PEP 160909P00119000 P 09/09/16 119.0 9.60 12.15
PEP 160909P00120000 P 09/09/16 120.0 10.60 14.65
PEP 160909P00121000 P 09/09/16 121.0 11.60 14.55
PEP 160909P00122000 P 09/09/16 122.0 12.60 15.55
PEP 160909P00125000 P 09/09/16 125.0 15.50 20.20
PEP 160909P00130000 P 09/09/16 130.0 20.90 23.50
PEP 160909P00135000 P 09/09/16 135.0 25.60 28.20
PEP 160909P00140000 P 09/09/16 140.0 31.25 34.40
PEP 160916C00055000 C 09/16/16 55.0 50.50 54.55
PEP 160916C00060000 C 09/16/16 60.0 45.50 49.35
PEP 160916C00065000 C 09/16/16 65.0 40.50 44.50
PEP 160916C00070000 C 09/16/16 70.0 35.50 38.20
PEP 160916C00075000 C 09/16/16 75.0 30.90 33.20
PEP 160916C00080000 C 09/16/16 80.0 25.50 28.20
PEP 160916C00085000 C 09/16/16 85.0 20.50 23.20
PEP 160916C00087500 C 09/16/16 87.5 18.60 20.65
PEP 160916C00088000 C 09/16/16 88.0 17.90 19.95
PEP 160916C00089000 C 09/16/16 89.0 16.90 18.95
PEP 160916C00090000 C 09/16/16 90.0 15.75 19.40
PEP 160916C00091000 C 09/16/16 91.0 15.00 16.95
PEP 160916C00092000 C 09/16/16 92.0 15.65 16.30
PEP 160916C00092500 C 09/16/16 92.5 14.10 16.50
PEP 160916C00093000 C 09/16/16 93.0 14.65 15.25
PEP 160916C00094000 C 09/16/16 94.0 13.55 14.25
PEP 160916C00094500 C 09/16/16 94.5 13.15 13.75
PEP 160916C00095000 C 09/16/16 95.0 12.50 13.20
PEP 160916C00095500 C 09/16/16 95.5 12.00 12.75
PEP 160916C00096000 C 09/16/16 96.0 11.50 12.20
PEP 160916C00096500 C 09/16/16 96.5 11.00 11.70
PEP 160916C00097000 C 09/16/16 97.0 10.50 11.20
PEP 160916C00097500 C 09/16/16 97.5 10.00 10.55
PEP 160916C00098000 C 09/16/16 98.0 9.50 10.20
PEP 160916C00098500 C 09/16/16 98.5 9.05 9.70
PEP 160916C00099000 C 09/16/16 99.0 8.60 9.25
PEP 160916C00099500 C 09/16/16 99.5 8.00 8.75
PEP 160916C00100000 C 09/16/16 100.0 7.75 8.10
PEP 160916C00101000 C 09/16/16 101.0 6.75 7.05
PEP 160916C00102000 C 09/16/16 102.0 5.75 6.10
PEP 160916C00103000 C 09/16/16 103.0 4.80 5.10
PEP 160916C00104000 C 09/16/16 104.0 3.90 4.15
PEP 160916C00105000 C 09/16/16 105.0 2.99 3.05
PEP 160916C00106000 C 09/16/16 106.0 2.13 2.20
PEP 160916C00107000 C 09/16/16 107.0 1.38 1.42
PEP 160916C00108000 C 09/16/16 108.0 0.81 0.84
PEP 160916C00109000 C 09/16/16 109.0 0.43 0.45
PEP 160916C00110000 C 09/16/16 110.0 0.21 0.22
PEP 160916C00111000 C 09/16/16 111.0 0.10 0.13
PEP 160916C00112000 C 09/16/16 112.0 0.04 0.07
PEP 160916C00113000 C 09/16/16 113.0 0.02 0.04
PEP 160916C00114000 C 09/16/16 114.0 0.00 0.03
PEP 160916C00115000 C 09/16/16 115.0 0.00 0.05
PEP 160916C00116000 C 09/16/16 116.0 0.00 0.05
PEP 160916C00117000 C 09/16/16 117.0 0.00 0.05
PEP 160916C00118000 C 09/16/16 118.0 0.00 0.05
PEP 160916C00119000 C 09/16/16 119.0 0.00 0.05
PEP 160916C00120000 C 09/16/16 120.0 0.00 0.05
PEP 160916C00121000 C 09/16/16 121.0 0.00 0.05
PEP 160916C00122000 C 09/16/16 122.0 0.00 0.05
PEP 160916C00123000 C 09/16/16 123.0 0.00 0.05
PEP 160916C00124000 C 09/16/16 124.0 0.00 0.05
PEP 160916C00125000 C 09/16/16 125.0 0.00 0.05
PEP 160916C00126000 C 09/16/16 126.0 0.00 0.05
PEP 160916C00127000 C 09/16/16 127.0 0.00 0.05
PEP 160916C00130000 C 09/16/16 130.0 0.00 0.05
PEP 160916C00135000 C 09/16/16 135.0 0.00 0.05
PEP 160916C00140000 C 09/16/16 140.0 0.00 0.05
PEP 160916C00145000 C 09/16/16 145.0 0.00 0.05
PEP 160916C00150000 C 09/16/16 150.0 0.00 0.05
PEP 160916C00155000 C 09/16/16 155.0 0.00 0.05
PEP 160916C00160000 C 09/16/16 160.0 0.00 0.05
PEP 160916C00165000 C 09/16/16 165.0 0.00 0.05
PEP 160916P00055000 P 09/16/16 55.0 0.00 0.01
PEP 160916P00060000 P 09/16/16 60.0 0.00 0.01
PEP 160916P00065000 P 09/16/16 65.0 0.00 0.01
PEP 160916P00070000 P 09/16/16 70.0 0.00 0.01
PEP 160916P00075000 P 09/16/16 75.0 0.00 0.03
PEP 160916P00080000 P 09/16/16 80.0 0.00 0.05
PEP 160916P00085000 P 09/16/16 85.0 0.00 0.02
PEP 160916P00087500 P 09/16/16 87.5 0.00 0.07
PEP 160916P00088000 P 09/16/16 88.0 0.00 0.07
PEP 160916P00089000 P 09/16/16 89.0 0.00 0.07
PEP 160916P00090000 P 09/16/16 90.0 0.01 0.07
PEP 160916P00091000 P 09/16/16 91.0 0.02 0.06
PEP 160916P00092000 P 09/16/16 92.0 0.02 0.07
PEP 160916P00092500 P 09/16/16 92.5 0.03 0.04
PEP 160916P00093000 P 09/16/16 93.0 0.03 0.05
PEP 160916P00094000 P 09/16/16 94.0 0.03 0.07
PEP 160916P00094500 P 09/16/16 94.5 0.04 0.07
PEP 160916P00095000 P 09/16/16 95.0 0.04 0.06
PEP 160916P00095500 P 09/16/16 95.5 0.05 0.07
PEP 160916P00096000 P 09/16/16 96.0 0.05 0.07
PEP 160916P00096500 P 09/16/16 96.5 0.06 0.08
PEP 160916P00097000 P 09/16/16 97.0 0.06 0.09
PEP 160916P00097500 P 09/16/16 97.5 0.07 0.10
PEP 160916P00098000 P 09/16/16 98.0 0.08 0.10
PEP 160916P00098500 P 09/16/16 98.5 0.09 0.11
PEP 160916P00099000 P 09/16/16 99.0 0.10 0.13
PEP 160916P00099500 P 09/16/16 99.5 0.11 0.13
PEP 160916P00100000 P 09/16/16 100.0 0.12 0.14
PEP 160916P00101000 P 09/16/16 101.0 0.16 0.18
PEP 160916P00102000 P 09/16/16 102.0 0.21 0.23
PEP 160916P00103000 P 09/16/16 103.0 0.28 0.30
PEP 160916P00104000 P 09/16/16 104.0 0.39 0.41
PEP 160916P00105000 P 09/16/16 105.0 0.54 0.57
PEP 160916P00106000 P 09/16/16 106.0 0.78 0.81
PEP 160916P00107000 P 09/16/16 107.0 1.12 1.16
PEP 160916P00108000 P 09/16/16 108.0 1.62 1.65
PEP 160916P00109000 P 09/16/16 109.0 2.25 2.31
PEP 160916P00110000 P 09/16/16 110.0 3.00 3.15
PEP 160916P00111000 P 09/16/16 111.0 3.80 4.10
PEP 160916P00112000 P 09/16/16 112.0 4.70 5.05
PEP 160916P00113000 P 09/16/16 113.0 5.70 6.05
PEP 160916P00114000 P 09/16/16 114.0 6.70 7.00
PEP 160916P00115000 P 09/16/16 115.0 7.65 8.00
PEP 160916P00116000 P 09/16/16 116.0 8.25 9.30
PEP 160916P00117000 P 09/16/16 117.0 8.50 10.10
PEP 160916P00118000 P 09/16/16 118.0 9.50 11.30
PEP 160916P00119000 P 09/16/16 119.0 10.50 12.30
PEP 160916P00120000 P 09/16/16 120.0 12.25 13.30
PEP 160916P00121000 P 09/16/16 121.0 13.45 14.25
PEP 160916P00122000 P 09/16/16 122.0 14.45 15.25
PEP 160916P00123000 P 09/16/16 123.0 15.45 16.20
PEP 160916P00124000 P 09/16/16 124.0 15.70 18.30
PEP 160916P00125000 P 09/16/16 125.0 16.75 19.45
PEP 160916P00126000 P 09/16/16 126.0 17.50 19.15
PEP 160916P00127000 P 09/16/16 127.0 18.75 21.05
PEP 160916P00130000 P 09/16/16 130.0 21.75 23.10
PEP 160916P00135000 P 09/16/16 135.0 26.75 29.50
PEP 160916P00140000 P 09/16/16 140.0 31.75 34.50
PEP 160916P00145000 P 09/16/16 145.0 36.65 39.85
PEP 160916P00150000 P 09/16/16 150.0 41.65 44.85
PEP 160916P00155000 P 09/16/16 155.0 45.95 49.55
PEP 160916P00160000 P 09/16/16 160.0 50.65 54.70
PEP 160916P00165000 P 09/16/16 165.0 55.65 59.70
PEP 160923C00090000 C 09/23/16 90.0 17.40 18.35
PEP 160923C00092500 C 09/23/16 92.5 13.50 17.70
PEP 160923C00095000 C 09/23/16 95.0 11.70 13.30
PEP 160923C00096500 C 09/23/16 96.5 10.15 12.55
PEP 160923C00097000 C 09/23/16 97.0 9.65 12.05
PEP 160923C00097500 C 09/23/16 97.5 10.10 10.70
PEP 160923C00098000 C 09/23/16 98.0 9.65 10.10
PEP 160923C00098500 C 09/23/16 98.5 9.05 9.70
PEP 160923C00099000 C 09/23/16 99.0 8.65 9.10
PEP 160923C00099500 C 09/23/16 99.5 8.15 8.70
PEP 160923C00100000 C 09/23/16 100.0 7.75 8.15
PEP 160923C00101000 C 09/23/16 101.0 6.75 7.10
PEP 160923C00102000 C 09/23/16 102.0 5.80 6.15
PEP 160923C00103000 C 09/23/16 103.0 4.80 5.15
PEP 160923C00104000 C 09/23/16 104.0 3.85 4.20
PEP 160923C00105000 C 09/23/16 105.0 3.00 3.30
PEP 160923C00106000 C 09/23/16 106.0 2.31 2.36
PEP 160923C00107000 C 09/23/16 107.0 1.64 1.67
PEP 160923C00108000 C 09/23/16 108.0 1.09 1.13
PEP 160923C00109000 C 09/23/16 109.0 0.68 0.72
PEP 160923C00110000 C 09/23/16 110.0 0.38 0.43
PEP 160923C00111000 C 09/23/16 111.0 0.20 0.25
PEP 160923C00112000 C 09/23/16 112.0 0.06 0.19
PEP 160923C00113000 C 09/23/16 113.0 0.01 0.32
PEP 160923C00114000 C 09/23/16 114.0 0.00 0.49
PEP 160923C00115000 C 09/23/16 115.0 0.00 0.17
PEP 160923C00116000 C 09/23/16 116.0 0.00 0.50
PEP 160923C00117000 C 09/23/16 117.0 0.00 0.50
PEP 160923C00118000 C 09/23/16 118.0 0.00 0.50
PEP 160923C00119000 C 09/23/16 119.0 0.00 0.50
PEP 160923C00120000 C 09/23/16 120.0 0.00 0.37
PEP 160923C00121000 C 09/23/16 121.0 0.00 0.50
PEP 160923C00122000 C 09/23/16 122.0 0.00 0.50
PEP 160923C00125000 C 09/23/16 125.0 0.00 0.50
PEP 160923C00130000 C 09/23/16 130.0 0.00 0.50
PEP 160923C00135000 C 09/23/16 135.0 0.00 0.50
PEP 160923C00140000 C 09/23/16 140.0 0.00 0.50
PEP 160923P00090000 P 09/23/16 90.0 0.00 0.17
PEP 160923P00092500 P 09/23/16 92.5 0.00 0.34
PEP 160923P00095000 P 09/23/16 95.0 0.00 0.50
PEP 160923P00096500 P 09/23/16 96.5 0.01 0.50
PEP 160923P00097000 P 09/23/16 97.0 0.01 0.50
PEP 160923P00097500 P 09/23/16 97.5 0.02 0.49
PEP 160923P00098000 P 09/23/16 98.0 0.03 0.50
PEP 160923P00098500 P 09/23/16 98.5 0.03 0.50
PEP 160923P00099000 P 09/23/16 99.0 0.04 0.50
PEP 160923P00099500 P 09/23/16 99.5 0.06 0.49
PEP 160923P00100000 P 09/23/16 100.0 0.08 0.48
PEP 160923P00101000 P 09/23/16 101.0 0.19 0.43
PEP 160923P00102000 P 09/23/16 102.0 0.34 0.40
PEP 160923P00103000 P 09/23/16 103.0 0.43 0.51
PEP 160923P00104000 P 09/23/16 104.0 0.61 0.64
PEP 160923P00105000 P 09/23/16 105.0 0.81 0.84
PEP 160923P00106000 P 09/23/16 106.0 1.08 1.13
PEP 160923P00107000 P 09/23/16 107.0 1.44 1.48
PEP 160923P00108000 P 09/23/16 108.0 1.92 1.97
PEP 160923P00109000 P 09/23/16 109.0 2.51 2.57
PEP 160923P00110000 P 09/23/16 110.0 3.10 3.45
PEP 160923P00111000 P 09/23/16 111.0 3.90 4.20
PEP 160923P00112000 P 09/23/16 112.0 4.80 5.15
PEP 160923P00113000 P 09/23/16 113.0 5.70 6.10
PEP 160923P00114000 P 09/23/16 114.0 6.70 7.05
PEP 160923P00115000 P 09/23/16 115.0 7.65 8.05
PEP 160923P00116000 P 09/23/16 116.0 6.90 10.70
PEP 160923P00117000 P 09/23/16 117.0 7.65 10.15
PEP 160923P00118000 P 09/23/16 118.0 8.65 11.15
PEP 160923P00119000 P 09/23/16 119.0 9.65 12.15
PEP 160923P00120000 P 09/23/16 120.0 10.90 14.70
PEP 160923P00121000 P 09/23/16 121.0 11.65 14.15
PEP 160923P00122000 P 09/23/16 122.0 12.65 15.15
PEP 160923P00125000 P 09/23/16 125.0 15.65 19.70
PEP 160923P00130000 P 09/23/16 130.0 20.50 24.70
PEP 160923P00135000 P 09/23/16 135.0 25.50 29.70
PEP 160923P00140000 P 09/23/16 140.0 32.40 33.80
PEP 160930C00090000 C 09/30/16 90.0 17.50 18.40
PEP 160930C00095000 C 09/30/16 95.0 11.25 14.90
PEP 160930C00097000 C 09/30/16 97.0 10.60 11.30
PEP 160930C00097500 C 09/30/16 97.5 10.00 10.80
PEP 160930C00098000 C 09/30/16 98.0 8.85 10.25
PEP 160930C00098500 C 09/30/16 98.5 9.15 10.20
PEP 160930C00099000 C 09/30/16 99.0 8.65 9.15
PEP 160930C00099500 C 09/30/16 99.5 8.15 8.65
PEP 160930C00100000 C 09/30/16 100.0 7.75 8.10
PEP 160930C00101000 C 09/30/16 101.0 6.75 7.10
PEP 160930C00102000 C 09/30/16 102.0 5.80 6.15
PEP 160930C00103000 C 09/30/16 103.0 4.85 5.20
PEP 160930C00104000 C 09/30/16 104.0 3.90 4.25
PEP 160930C00105000 C 09/30/16 105.0 3.05 3.40
PEP 160930C00106000 C 09/30/16 106.0 2.44 2.49
PEP 160930C00107000 C 09/30/16 107.0 1.79 1.83
PEP 160930C00108000 C 09/30/16 108.0 1.25 1.29
PEP 160930C00109000 C 09/30/16 109.0 0.83 0.86
PEP 160930C00110000 C 09/30/16 110.0 0.51 0.54
PEP 160930C00111000 C 09/30/16 111.0 0.28 0.35
PEP 160930C00112000 C 09/30/16 112.0 0.11 0.21
PEP 160930C00113000 C 09/30/16 113.0 0.01 0.29
PEP 160930C00114000 C 09/30/16 114.0 0.00 0.28
PEP 160930C00115000 C 09/30/16 115.0 0.00 0.17
PEP 160930C00116000 C 09/30/16 116.0 0.00 0.50
PEP 160930C00117000 C 09/30/16 117.0 0.00 0.50
PEP 160930C00118000 C 09/30/16 118.0 0.00 0.50
PEP 160930C00119000 C 09/30/16 119.0 0.00 0.50
PEP 160930C00120000 C 09/30/16 120.0 0.00 0.05
PEP 160930C00121000 C 09/30/16 121.0 0.00 0.50
PEP 160930C00122000 C 09/30/16 122.0 0.00 0.50
PEP 160930C00123000 C 09/30/16 123.0 0.00 0.50
PEP 160930P00090000 P 09/30/16 90.0 0.00 0.17
PEP 160930P00095000 P 09/30/16 95.0 0.01 0.38
PEP 160930P00097000 P 09/30/16 97.0 0.03 0.50
PEP 160930P00097500 P 09/30/16 97.5 0.03 0.50
PEP 160930P00098000 P 09/30/16 98.0 0.04 0.50
PEP 160930P00098500 P 09/30/16 98.5 0.06 0.49
PEP 160930P00099000 P 09/30/16 99.0 0.08 0.48
PEP 160930P00099500 P 09/30/16 99.5 0.11 0.47
PEP 160930P00100000 P 09/30/16 100.0 0.15 0.46
PEP 160930P00101000 P 09/30/16 101.0 0.28 0.47
PEP 160930P00102000 P 09/30/16 102.0 0.42 0.50
PEP 160930P00103000 P 09/30/16 103.0 0.56 0.62
PEP 160930P00104000 P 09/30/16 104.0 0.73 0.76
PEP 160930P00105000 P 09/30/16 105.0 0.95 0.98
PEP 160930P00106000 P 09/30/16 106.0 1.23 1.27
PEP 160930P00107000 P 09/30/16 107.0 1.60 1.64
PEP 160930P00108000 P 09/30/16 108.0 2.06 2.11
PEP 160930P00109000 P 09/30/16 109.0 2.63 2.71
PEP 160930P00110000 P 09/30/16 110.0 3.20 3.55
PEP 160930P00111000 P 09/30/16 111.0 3.95 4.35
PEP 160930P00112000 P 09/30/16 112.0 4.85 5.20
PEP 160930P00113000 P 09/30/16 113.0 5.75 6.10
PEP 160930P00114000 P 09/30/16 114.0 6.70 7.10
PEP 160930P00115000 P 09/30/16 115.0 7.65 8.05
PEP 160930P00116000 P 09/30/16 116.0 7.55 10.00
PEP 160930P00117000 P 09/30/16 117.0 7.75 11.70
PEP 160930P00118000 P 09/30/16 118.0 8.50 12.70
PEP 160930P00119000 P 09/30/16 119.0 9.55 12.15
PEP 160930P00120000 P 09/30/16 120.0 10.50 14.70
PEP 160930P00121000 P 09/30/16 121.0 11.55 14.15
PEP 160930P00122000 P 09/30/16 122.0 14.15 15.15
PEP 160930P00123000 P 09/30/16 123.0 15.35 16.15
PEP 161021C00050000 C 10/21/16 50.0 55.45 59.60
PEP 161021C00055000 C 10/21/16 55.0 50.30 54.50
PEP 161021C00060000 C 10/21/16 60.0 45.90 49.05
PEP 161021C00065000 C 10/21/16 65.0 40.90 44.05
PEP 161021C00070000 C 10/21/16 70.0 35.90 40.20
PEP 161021C00075000 C 10/21/16 75.0 30.90 33.45
PEP 161021C00080000 C 10/21/16 80.0 25.90 28.35
PEP 161021C00085000 C 10/21/16 85.0 22.20 23.25
PEP 161021C00090000 C 10/21/16 90.0 17.45 18.30
PEP 161021C00092500 C 10/21/16 92.5 15.10 15.70
PEP 161021C00095000 C 10/21/16 95.0 12.55 13.20
PEP 161021C00097500 C 10/21/16 97.5 10.15 10.65
PEP 161021C00100000 C 10/21/16 100.0 7.75 8.20
PEP 161021C00105000 C 10/21/16 105.0 3.65 3.75
PEP 161021C00110000 C 10/21/16 110.0 1.00 1.03
PEP 161021C00115000 C 10/21/16 115.0 0.13 0.14
PEP 161021C00120000 C 10/21/16 120.0 0.02 0.03
PEP 161021C00125000 C 10/21/16 125.0 0.00 0.05
PEP 161021C00130000 C 10/21/16 130.0 0.00 0.05
PEP 161021C00135000 C 10/21/16 135.0 0.00 0.05
PEP 161021C00140000 C 10/21/16 140.0 0.00 0.05
PEP 161021C00145000 C 10/21/16 145.0 0.00 0.05
PEP 161021P00050000 P 10/21/16 50.0 0.00 0.05
PEP 161021P00055000 P 10/21/16 55.0 0.00 0.05
PEP 161021P00060000 P 10/21/16 60.0 0.00 0.05
PEP 161021P00065000 P 10/21/16 65.0 0.01 0.05
PEP 161021P00070000 P 10/21/16 70.0 0.01 0.02
PEP 161021P00075000 P 10/21/16 75.0 0.01 0.03
PEP 161021P00080000 P 10/21/16 80.0 0.03 0.04
PEP 161021P00085000 P 10/21/16 85.0 0.06 0.08
PEP 161021P00090000 P 10/21/16 90.0 0.11 0.13
PEP 161021P00092500 P 10/21/16 92.5 0.16 0.18
PEP 161021P00095000 P 10/21/16 95.0 0.24 0.26
PEP 161021P00097500 P 10/21/16 97.5 0.37 0.39
PEP 161021P00100000 P 10/21/16 100.0 0.58 0.59
PEP 161021P00105000 P 10/21/16 105.0 1.47 1.50
PEP 161021P00110000 P 10/21/16 110.0 3.75 3.90
PEP 161021P00115000 P 10/21/16 115.0 7.75 8.10
PEP 161021P00120000 P 10/21/16 120.0 12.20 13.10
PEP 161021P00125000 P 10/21/16 125.0 16.30 18.40
PEP 161021P00130000 P 10/21/16 130.0 20.60 24.95
PEP 161021P00135000 P 10/21/16 135.0 25.55 29.60
PEP 161021P00140000 P 10/21/16 140.0 30.50 34.45
PEP 161021P00145000 P 10/21/16 145.0 37.20 38.65
PEP 170120C00047500 C 01/20/17 47.5 58.40 61.85
PEP 170120C00050000 C 01/20/17 50.0 55.90 59.50
PEP 170120C00055000 C 01/20/17 55.0 50.90 54.35
PEP 170120C00060000 C 01/20/17 60.0 45.50 49.35
PEP 170120C00065000 C 01/20/17 65.0 40.90 44.40
PEP 170120C00070000 C 01/20/17 70.0 35.90 39.50
PEP 170120C00075000 C 01/20/17 75.0 30.75 34.50
PEP 170120C00080000 C 01/20/17 80.0 27.50 28.35
PEP 170120C00082500 C 01/20/17 82.5 25.05 25.85
PEP 170120C00085000 C 01/20/17 85.0 22.60 23.30
PEP 170120C00087500 C 01/20/17 87.5 19.95 21.55
PEP 170120C00090000 C 01/20/17 90.0 17.65 18.95
PEP 170120C00092500 C 01/20/17 92.5 15.30 16.05
PEP 170120C00095000 C 01/20/17 95.0 12.90 13.40
PEP 170120C00097500 C 01/20/17 97.5 10.80 11.35
PEP 170120C00100000 C 01/20/17 100.0 8.60 9.00
PEP 170120C00105000 C 01/20/17 105.0 4.95 5.10
PEP 170120C00110000 C 01/20/17 110.0 2.28 2.34
PEP 170120C00115000 C 01/20/17 115.0 0.72 0.80
PEP 170120C00120000 C 01/20/17 120.0 0.16 0.22
PEP 170120C00125000 C 01/20/17 125.0 0.03 0.06
PEP 170120C00130000 C 01/20/17 130.0 0.00 0.03
PEP 170120C00135000 C 01/20/17 135.0 0.00 0.07
PEP 170120C00140000 C 01/20/17 140.0 0.00 0.06
PEP 170120C00145000 C 01/20/17 145.0 0.00 0.06
PEP 170120C00150000 C 01/20/17 150.0 0.00 0.06
PEP 170120P00047500 P 01/20/17 47.5 0.03 0.06
PEP 170120P00050000 P 01/20/17 50.0 0.03 0.07
PEP 170120P00055000 P 01/20/17 55.0 0.07 0.10
PEP 170120P00060000 P 01/20/17 60.0 0.08 0.14
PEP 170120P00065000 P 01/20/17 65.0 0.16 0.20
PEP 170120P00070000 P 01/20/17 70.0 0.22 0.27
PEP 170120P00075000 P 01/20/17 75.0 0.30 0.36
PEP 170120P00080000 P 01/20/17 80.0 0.43 0.47
PEP 170120P00082500 P 01/20/17 82.5 0.49 0.54
PEP 170120P00085000 P 01/20/17 85.0 0.57 0.63
PEP 170120P00087500 P 01/20/17 87.5 0.67 0.68
PEP 170120P00090000 P 01/20/17 90.0 0.76 0.84
PEP 170120P00092500 P 01/20/17 92.5 0.92 0.99
PEP 170120P00095000 P 01/20/17 95.0 1.13 1.22
PEP 170120P00097500 P 01/20/17 97.5 1.45 1.52
PEP 170120P00100000 P 01/20/17 100.0 1.86 1.94
PEP 170120P00105000 P 01/20/17 105.0 3.25 3.30
PEP 170120P00110000 P 01/20/17 110.0 5.55 5.65
PEP 170120P00115000 P 01/20/17 115.0 8.50 9.30
PEP 170120P00120000 P 01/20/17 120.0 13.05 13.70
PEP 170120P00125000 P 01/20/17 125.0 17.05 19.00
PEP 170120P00130000 P 01/20/17 130.0 22.40 23.80
PEP 170120P00135000 P 01/20/17 135.0 27.05 28.95
PEP 170120P00140000 P 01/20/17 140.0 31.60 35.05
PEP 170120P00145000 P 01/20/17 145.0 36.05 40.10
PEP 170120P00150000 P 01/20/17 150.0 41.00 45.10
PEP 170421C00055000 C 04/21/17 55.0 50.90 54.95
PEP 170421C00060000 C 04/21/17 60.0 45.90 50.00
PEP 170421C00065000 C 04/21/17 65.0 40.90 45.00
PEP 170421C00070000 C 04/21/17 70.0 35.90 40.05
PEP 170421C00075000 C 04/21/17 75.0 30.90 35.00
PEP 170421C00080000 C 04/21/17 80.0 27.20 29.65
PEP 170421C00085000 C 04/21/17 85.0 22.10 24.60
PEP 170421C00090000 C 04/21/17 90.0 18.00 18.90
PEP 170421C00095000 C 04/21/17 95.0 13.50 14.45
PEP 170421C00100000 C 04/21/17 100.0 9.45 10.30
PEP 170421C00105000 C 04/21/17 105.0 6.05 6.25
PEP 170421C00110000 C 04/21/17 110.0 3.35 3.50
PEP 170421C00115000 C 04/21/17 115.0 1.57 1.68
PEP 170421C00120000 C 04/21/17 120.0 0.62 0.67
PEP 170421C00125000 C 04/21/17 125.0 0.19 0.28
PEP 170421C00130000 C 04/21/17 130.0 0.04 0.15
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.10
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.08
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.07
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.06
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.06
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.06
PEP 170421P00055000 P 04/21/17 55.0 0.21 0.29
PEP 170421P00060000 P 04/21/17 60.0 0.27 0.36
PEP 170421P00065000 P 04/21/17 65.0 0.36 0.44
PEP 170421P00070000 P 04/21/17 70.0 0.47 0.56
PEP 170421P00075000 P 04/21/17 75.0 0.62 0.70
PEP 170421P00080000 P 04/21/17 80.0 0.82 0.90
PEP 170421P00085000 P 04/21/17 85.0 1.08 1.17
PEP 170421P00090000 P 04/21/17 90.0 1.48 1.57
PEP 170421P00095000 P 04/21/17 95.0 2.09 2.20
PEP 170421P00100000 P 04/21/17 100.0 3.15 3.30
PEP 170421P00105000 P 04/21/17 105.0 4.75 4.90
PEP 170421P00110000 P 04/21/17 110.0 7.15 7.25
PEP 170421P00115000 P 04/21/17 115.0 10.35 10.55
PEP 170421P00120000 P 04/21/17 120.0 13.75 14.70
PEP 170421P00125000 P 04/21/17 125.0 17.70 19.55
PEP 170421P00130000 P 04/21/17 130.0 21.65 25.20
PEP 170421P00135000 P 04/21/17 135.0 26.55 30.20
PEP 170421P00140000 P 04/21/17 140.0 31.55 35.10
PEP 170421P00145000 P 04/21/17 145.0 36.50 40.10
PEP 170421P00150000 P 04/21/17 150.0 41.50 45.10
PEP 170421P00155000 P 04/21/17 155.0 46.50 50.10
PEP 170421P00160000 P 04/21/17 160.0 51.45 55.00
PEP 170616C00055000 C 06/16/17 55.0 50.90 55.20
PEP 170616C00060000 C 06/16/17 60.0 45.90 50.20
PEP 170616C00065000 C 06/16/17 65.0 40.90 45.20
PEP 170616C00070000 C 06/16/17 70.0 35.90 40.20
PEP 170616C00075000 C 06/16/17 75.0 31.65 35.15
PEP 170616C00080000 C 06/16/17 80.0 27.00 29.85
PEP 170616C00085000 C 06/16/17 85.0 22.55 23.60
PEP 170616C00090000 C 06/16/17 90.0 18.10 18.75
PEP 170616C00095000 C 06/16/17 95.0 13.60 14.70
PEP 170616C00100000 C 06/16/17 100.0 9.85 10.65
PEP 170616C00105000 C 06/16/17 105.0 6.60 6.70
PEP 170616C00110000 C 06/16/17 110.0 3.90 4.00
PEP 170616C00115000 C 06/16/17 115.0 1.98 2.10
PEP 170616C00120000 C 06/16/17 120.0 0.89 0.97
PEP 170616C00125000 C 06/16/17 125.0 0.33 0.43
PEP 170616C00130000 C 06/16/17 130.0 0.11 0.21
PEP 170616C00135000 C 06/16/17 135.0 0.02 0.13
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.10
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.08
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.07
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.06
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.06
PEP 170616P00055000 P 06/16/17 55.0 0.32 0.40
PEP 170616P00060000 P 06/16/17 60.0 0.41 0.49
PEP 170616P00065000 P 06/16/17 65.0 0.52 0.60
PEP 170616P00070000 P 06/16/17 70.0 0.67 0.73
PEP 170616P00075000 P 06/16/17 75.0 0.85 0.94
PEP 170616P00080000 P 06/16/17 80.0 1.10 1.20
PEP 170616P00085000 P 06/16/17 85.0 1.44 1.54
PEP 170616P00090000 P 06/16/17 90.0 1.95 2.05
PEP 170616P00095000 P 06/16/17 95.0 2.65 2.81
PEP 170616P00100000 P 06/16/17 100.0 3.90 4.00
PEP 170616P00105000 P 06/16/17 105.0 5.60 5.75
PEP 170616P00110000 P 06/16/17 110.0 8.05 8.15
PEP 170616P00115000 P 06/16/17 115.0 11.20 11.40
PEP 170616P00120000 P 06/16/17 120.0 14.30 15.45
PEP 170616P00125000 P 06/16/17 125.0 18.85 19.90
PEP 170616P00130000 P 06/16/17 130.0 22.70 25.20
PEP 170616P00135000 P 06/16/17 135.0 27.40 30.10
PEP 170616P00140000 P 06/16/17 140.0 31.85 35.10
PEP 170616P00145000 P 06/16/17 145.0 36.80 40.10
PEP 170616P00150000 P 06/16/17 150.0 41.80 45.10
PEP 170616P00155000 P 06/16/17 155.0 46.75 50.10
PEP 170616P00160000 P 06/16/17 160.0 51.70 55.00
PEP 180119C00047500 C 01/19/18 47.5 58.00 62.80
PEP 180119C00050000 C 01/19/18 50.0 55.55 60.20
PEP 180119C00055000 C 01/19/18 55.0 50.50 55.20
PEP 180119C00060000 C 01/19/18 60.0 45.50 50.20
PEP 180119C00065000 C 01/19/18 65.0 40.50 45.20
PEP 180119C00070000 C 01/19/18 70.0 36.00 40.20
PEP 180119C00075000 C 01/19/18 75.0 32.55 33.95
PEP 180119C00080000 C 01/19/18 80.0 27.80 28.80
PEP 180119C00082500 C 01/19/18 82.5 25.50 26.60
PEP 180119C00085000 C 01/19/18 85.0 23.00 24.35
PEP 180119C00087500 C 01/19/18 87.5 21.05 22.15
PEP 180119C00090000 C 01/19/18 90.0 18.90 20.00
PEP 180119C00092500 C 01/19/18 92.5 16.90 17.95
PEP 180119C00095000 C 01/19/18 95.0 14.95 15.40
PEP 180119C00097500 C 01/19/18 97.5 13.10 14.05
PEP 180119C00100000 C 01/19/18 100.0 11.35 11.80
PEP 180119C00105000 C 01/19/18 105.0 8.35 8.45
PEP 180119C00110000 C 01/19/18 110.0 5.70 5.90
PEP 180119C00115000 C 01/19/18 115.0 3.65 3.75
PEP 180119C00120000 C 01/19/18 120.0 2.08 2.32
PEP 180119C00125000 C 01/19/18 125.0 1.23 1.35
PEP 180119C00130000 C 01/19/18 130.0 0.67 0.77
PEP 180119C00135000 C 01/19/18 135.0 0.34 0.46
PEP 180119C00140000 C 01/19/18 140.0 0.16 0.29
PEP 180119C00145000 C 01/19/18 145.0 0.07 0.18
PEP 180119P00047500 P 01/19/18 47.5 0.55 0.62
PEP 180119P00050000 P 01/19/18 50.0 0.62 0.70
PEP 180119P00055000 P 01/19/18 55.0 0.77 0.87
PEP 180119P00060000 P 01/19/18 60.0 0.96 1.08
PEP 180119P00065000 P 01/19/18 65.0 1.20 1.32
PEP 180119P00070000 P 01/19/18 70.0 1.50 1.61
PEP 180119P00075000 P 01/19/18 75.0 1.87 1.98
PEP 180119P00080000 P 01/19/18 80.0 2.35 2.45
PEP 180119P00082500 P 01/19/18 82.5 2.64 2.74
PEP 180119P00085000 P 01/19/18 85.0 2.98 3.10
PEP 180119P00087500 P 01/19/18 87.5 3.35 3.50
PEP 180119P00090000 P 01/19/18 90.0 3.80 3.95
PEP 180119P00092500 P 01/19/18 92.5 4.30 4.45
PEP 180119P00095000 P 01/19/18 95.0 4.90 5.00
PEP 180119P00097500 P 01/19/18 97.5 5.60 5.70
PEP 180119P00100000 P 01/19/18 100.0 6.35 6.50
PEP 180119P00105000 P 01/19/18 105.0 8.30 8.45
PEP 180119P00110000 P 01/19/18 110.0 10.60 10.90
PEP 180119P00115000 P 01/19/18 115.0 13.70 13.90
PEP 180119P00120000 P 01/19/18 120.0 17.25 17.45
PEP 180119P00125000 P 01/19/18 125.0 20.20 21.75
PEP 180119P00130000 P 01/19/18 130.0 24.70 26.20
PEP 180119P00135000 P 01/19/18 135.0 29.10 31.10
PEP 180119P00140000 P 01/19/18 140.0 32.85 37.45
PEP 180119P00145000 P 01/19/18 145.0 38.75 41.05

OPRA data is delayed 15 minutes.