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 (2014-10-24)Premium Content

Pepsico Inc (PEP)
As of Nov 24 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 141128C00070000 C 11/28/14 70.0 27.05 29.35
PEP 141128C00075000 C 11/28/14 75.0 22.40 24.40
PEP 141128C00079000 C 11/28/14 79.0 17.90 20.40
PEP 141128C00080000 C 11/28/14 80.0 16.90 19.40
PEP 141128C00081000 C 11/28/14 81.0 15.90 19.70
PEP 141128C00082000 C 11/28/14 82.0 14.90 18.60
PEP 141128C00083000 C 11/28/14 83.0 13.90 17.60
PEP 141128C00084000 C 11/28/14 84.0 12.90 16.60
PEP 141128C00085000 C 11/28/14 85.0 13.05 14.25
PEP 141128C00086000 C 11/28/14 86.0 12.05 13.40
PEP 141128C00087000 C 11/28/14 87.0 11.05 12.40
PEP 141128C00088000 C 11/28/14 88.0 10.05 11.65
PEP 141128C00089000 C 11/28/14 89.0 9.15 10.35
PEP 141128C00090000 C 11/28/14 90.0 8.25 9.30
PEP 141128C00091000 C 11/28/14 91.0 7.30 8.30
PEP 141128C00092000 C 11/28/14 92.0 6.30 7.35
PEP 141128C00093000 C 11/28/14 93.0 5.35 6.30
PEP 141128C00094000 C 11/28/14 94.0 4.70 5.05
PEP 141128C00095000 C 11/28/14 95.0 3.75 4.05
PEP 141128C00096000 C 11/28/14 96.0 2.77 3.35
PEP 141128C00097000 C 11/28/14 97.0 1.83 2.35
PEP 141128C00098000 C 11/28/14 98.0 1.05 1.43
PEP 141128C00099000 C 11/28/14 99.0 0.42 0.50
PEP 141128C00100000 C 11/28/14 100.0 0.13 0.17
PEP 141128C00101000 C 11/28/14 101.0 0.07 0.11
PEP 141128C00102000 C 11/28/14 102.0 0.05 0.12
PEP 141128C00103000 C 11/28/14 103.0 0.00 0.15
PEP 141128C00104000 C 11/28/14 104.0 0.01 0.14
PEP 141128C00105000 C 11/28/14 105.0 0.01 0.14
PEP 141128C00106000 C 11/28/14 106.0 0.00 0.14
PEP 141128C00107000 C 11/28/14 107.0 0.01 0.14
PEP 141128C00108000 C 11/28/14 108.0 0.00 0.14
PEP 141128C00109000 C 11/28/14 109.0 0.00 0.14
PEP 141128C00110000 C 11/28/14 110.0 0.00 0.14
PEP 141128C00111000 C 11/28/14 111.0 0.00 0.14
PEP 141128C00112000 C 11/28/14 112.0 0.00 0.21
PEP 141128C00113000 C 11/28/14 113.0 0.00 0.21
PEP 141128C00115000 C 11/28/14 115.0 0.00 0.21
PEP 141128C00120000 C 11/28/14 120.0 0.00 0.21
PEP 141128C00125000 C 11/28/14 125.0 0.00 0.14
PEP 141128P00070000 P 11/28/14 70.0 0.00 0.14
PEP 141128P00075000 P 11/28/14 75.0 0.00 0.15
PEP 141128P00079000 P 11/28/14 79.0 0.00 0.14
PEP 141128P00080000 P 11/28/14 80.0 0.00 0.14
PEP 141128P00081000 P 11/28/14 81.0 0.00 0.14
PEP 141128P00082000 P 11/28/14 82.0 0.00 0.14
PEP 141128P00083000 P 11/28/14 83.0 0.00 0.14
PEP 141128P00084000 P 11/28/14 84.0 0.00 0.14
PEP 141128P00085000 P 11/28/14 85.0 0.00 0.14
PEP 141128P00086000 P 11/28/14 86.0 0.00 0.14
PEP 141128P00087000 P 11/28/14 87.0 0.00 0.09
PEP 141128P00088000 P 11/28/14 88.0 0.00 0.14
PEP 141128P00089000 P 11/28/14 89.0 0.00 0.02
PEP 141128P00090000 P 11/28/14 90.0 0.00 0.02
PEP 141128P00091000 P 11/28/14 91.0 0.00 0.14
PEP 141128P00092000 P 11/28/14 92.0 0.00 0.14
PEP 141128P00093000 P 11/28/14 93.0 0.05 0.09
PEP 141128P00094000 P 11/28/14 94.0 0.02 0.14
PEP 141128P00095000 P 11/28/14 95.0 0.02 0.10
PEP 141128P00096000 P 11/28/14 96.0 0.01 0.14
PEP 141128P00097000 P 11/28/14 97.0 0.05 0.17
PEP 141128P00098000 P 11/28/14 98.0 0.19 0.23
PEP 141128P00099000 P 11/28/14 99.0 0.51 0.57
PEP 141128P00100000 P 11/28/14 100.0 0.99 1.43
PEP 141128P00101000 P 11/28/14 101.0 1.81 2.38
PEP 141128P00102000 P 11/28/14 102.0 2.76 3.40
PEP 141128P00103000 P 11/28/14 103.0 3.75 4.40
PEP 141128P00104000 P 11/28/14 104.0 4.70 5.40
PEP 141128P00105000 P 11/28/14 105.0 5.70 6.40
PEP 141128P00106000 P 11/28/14 106.0 6.75 7.35
PEP 141128P00107000 P 11/28/14 107.0 7.75 8.50
PEP 141128P00108000 P 11/28/14 108.0 8.75 9.70
PEP 141128P00109000 P 11/28/14 109.0 9.20 10.35
PEP 141128P00110000 P 11/28/14 110.0 10.05 12.00
PEP 141128P00111000 P 11/28/14 111.0 11.05 13.00
PEP 141128P00112000 P 11/28/14 112.0 11.80 14.00
PEP 141128P00113000 P 11/28/14 113.0 12.90 15.05
PEP 141128P00115000 P 11/28/14 115.0 14.30 16.40
PEP 141128P00120000 P 11/28/14 120.0 19.30 21.35
PEP 141128P00125000 P 11/28/14 125.0 24.45 26.40
PEP 141205C00080000 C 12/05/14 80.0 17.70 19.25
PEP 141205C00081000 C 12/05/14 81.0 15.90 18.35
PEP 141205C00082000 C 12/05/14 82.0 14.90 17.35
PEP 141205C00083000 C 12/05/14 83.0 13.90 16.35
PEP 141205C00084000 C 12/05/14 84.0 12.90 16.70
PEP 141205C00085000 C 12/05/14 85.0 13.05 14.40
PEP 141205C00086000 C 12/05/14 86.0 12.05 13.40
PEP 141205C00087000 C 12/05/14 87.0 11.05 12.40
PEP 141205C00088000 C 12/05/14 88.0 10.05 11.65
PEP 141205C00089000 C 12/05/14 89.0 9.15 10.35
PEP 141205C00090000 C 12/05/14 90.0 8.30 9.35
PEP 141205C00091000 C 12/05/14 91.0 7.30 8.35
PEP 141205C00092000 C 12/05/14 92.0 6.40 7.35
PEP 141205C00093000 C 12/05/14 93.0 5.40 6.35
PEP 141205C00094000 C 12/05/14 94.0 4.40 5.35
PEP 141205C00095000 C 12/05/14 95.0 3.75 4.10
PEP 141205C00096000 C 12/05/14 96.0 2.81 3.15
PEP 141205C00097000 C 12/05/14 97.0 1.92 2.28
PEP 141205C00098000 C 12/05/14 98.0 1.25 1.42
PEP 141205C00099000 C 12/05/14 99.0 0.66 0.79
PEP 141205C00100000 C 12/05/14 100.0 0.34 0.40
PEP 141205C00101000 C 12/05/14 101.0 0.16 0.25
PEP 141205C00102000 C 12/05/14 102.0 0.10 0.15
PEP 141205C00103000 C 12/05/14 103.0 0.04 0.13
PEP 141205C00104000 C 12/05/14 104.0 0.06 0.12
PEP 141205C00105000 C 12/05/14 105.0 0.03 0.09
PEP 141205C00106000 C 12/05/14 106.0 0.00 0.13
PEP 141205C00107000 C 12/05/14 107.0 0.00 0.13
PEP 141205C00108000 C 12/05/14 108.0 0.00 0.12
PEP 141205C00109000 C 12/05/14 109.0 0.00 0.10
PEP 141205C00110000 C 12/05/14 110.0 0.00 0.13
PEP 141205C00111000 C 12/05/14 111.0 0.00 0.07
PEP 141205P00080000 P 12/05/14 80.0 0.00 0.03
PEP 141205P00081000 P 12/05/14 81.0 0.00 0.03
PEP 141205P00082000 P 12/05/14 82.0 0.00 0.04
PEP 141205P00083000 P 12/05/14 83.0 0.00 0.04
PEP 141205P00084000 P 12/05/14 84.0 0.00 0.04
PEP 141205P00085000 P 12/05/14 85.0 0.00 0.06
PEP 141205P00086000 P 12/05/14 86.0 0.00 0.08
PEP 141205P00087000 P 12/05/14 87.0 0.01 0.10
PEP 141205P00088000 P 12/05/14 88.0 0.02 0.10
PEP 141205P00089000 P 12/05/14 89.0 0.02 0.13
PEP 141205P00090000 P 12/05/14 90.0 0.02 0.14
PEP 141205P00091000 P 12/05/14 91.0 0.04 0.15
PEP 141205P00092000 P 12/05/14 92.0 0.03 0.17
PEP 141205P00093000 P 12/05/14 93.0 0.03 0.23
PEP 141205P00094000 P 12/05/14 94.0 0.07 0.14
PEP 141205P00095000 P 12/05/14 95.0 0.12 0.18
PEP 141205P00096000 P 12/05/14 96.0 0.22 0.29
PEP 141205P00097000 P 12/05/14 97.0 0.41 0.50
PEP 141205P00098000 P 12/05/14 98.0 0.73 0.86
PEP 141205P00099000 P 12/05/14 99.0 1.24 1.50
PEP 141205P00100000 P 12/05/14 100.0 1.98 2.25
PEP 141205P00101000 P 12/05/14 101.0 2.67 3.10
PEP 141205P00102000 P 12/05/14 102.0 3.65 4.10
PEP 141205P00103000 P 12/05/14 103.0 4.40 5.05
PEP 141205P00104000 P 12/05/14 104.0 5.40 6.05
PEP 141205P00105000 P 12/05/14 105.0 6.40 7.05
PEP 141205P00106000 P 12/05/14 106.0 7.35 8.00
PEP 141205P00107000 P 12/05/14 107.0 8.35 9.10
PEP 141205P00108000 P 12/05/14 108.0 8.90 10.60
PEP 141205P00109000 P 12/05/14 109.0 9.65 11.60
PEP 141205P00110000 P 12/05/14 110.0 11.30 12.05
PEP 141205P00111000 P 12/05/14 111.0 11.80 13.65
PEP 141212C00080000 C 12/12/14 80.0 17.70 19.25
PEP 141212C00081000 C 12/12/14 81.0 15.90 18.35
PEP 141212C00082000 C 12/12/14 82.0 14.90 18.85
PEP 141212C00083000 C 12/12/14 83.0 13.90 17.80
PEP 141212C00084000 C 12/12/14 84.0 13.35 15.25
PEP 141212C00085000 C 12/12/14 85.0 13.00 14.40
PEP 141212C00086000 C 12/12/14 86.0 12.00 13.40
PEP 141212C00087000 C 12/12/14 87.0 11.00 12.40
PEP 141212C00088000 C 12/12/14 88.0 10.10 11.65
PEP 141212C00089000 C 12/12/14 89.0 9.15 10.25
PEP 141212C00090000 C 12/12/14 90.0 8.30 9.35
PEP 141212C00091000 C 12/12/14 91.0 7.30 8.35
PEP 141212C00092000 C 12/12/14 92.0 6.40 7.35
PEP 141212C00093000 C 12/12/14 93.0 5.35 6.35
PEP 141212C00094000 C 12/12/14 94.0 4.40 5.35
PEP 141212C00095000 C 12/12/14 95.0 3.80 4.10
PEP 141212C00096000 C 12/12/14 96.0 2.89 3.25
PEP 141212C00097000 C 12/12/14 97.0 2.04 2.43
PEP 141212C00098000 C 12/12/14 98.0 1.41 1.51
PEP 141212C00099000 C 12/12/14 99.0 0.83 0.94
PEP 141212C00100000 C 12/12/14 100.0 0.52 0.57
PEP 141212C00101000 C 12/12/14 101.0 0.31 0.37
PEP 141212C00102000 C 12/12/14 102.0 0.13 0.35
PEP 141212C00103000 C 12/12/14 103.0 0.15 0.24
PEP 141212C00104000 C 12/12/14 104.0 0.06 0.33
PEP 141212C00105000 C 12/12/14 105.0 0.03 0.19
PEP 141212C00106000 C 12/12/14 106.0 0.01 0.27
PEP 141212C00107000 C 12/12/14 107.0 0.01 0.24
PEP 141212C00108000 C 12/12/14 108.0 0.01 0.24
PEP 141212C00109000 C 12/12/14 109.0 0.00 0.23
PEP 141212C00110000 C 12/12/14 110.0 0.03 0.19
PEP 141212P00080000 P 12/12/14 80.0 0.01 0.05
PEP 141212P00081000 P 12/12/14 81.0 0.01 0.06
PEP 141212P00082000 P 12/12/14 82.0 0.01 0.07
PEP 141212P00083000 P 12/12/14 83.0 0.01 0.09
PEP 141212P00084000 P 12/12/14 84.0 0.02 0.11
PEP 141212P00085000 P 12/12/14 85.0 0.02 0.14
PEP 141212P00086000 P 12/12/14 86.0 0.01 0.16
PEP 141212P00087000 P 12/12/14 87.0 0.04 0.17
PEP 141212P00088000 P 12/12/14 88.0 0.04 0.20
PEP 141212P00089000 P 12/12/14 89.0 0.04 0.22
PEP 141212P00090000 P 12/12/14 90.0 0.06 0.18
PEP 141212P00091000 P 12/12/14 91.0 0.05 0.24
PEP 141212P00092000 P 12/12/14 92.0 0.08 0.16
PEP 141212P00093000 P 12/12/14 93.0 0.09 0.31
PEP 141212P00094000 P 12/12/14 94.0 0.16 0.29
PEP 141212P00095000 P 12/12/14 95.0 0.28 0.33
PEP 141212P00096000 P 12/12/14 96.0 0.41 0.45
PEP 141212P00097000 P 12/12/14 97.0 0.57 0.70
PEP 141212P00098000 P 12/12/14 98.0 0.99 1.06
PEP 141212P00099000 P 12/12/14 99.0 1.51 1.58
PEP 141212P00100000 P 12/12/14 100.0 2.01 2.48
PEP 141212P00101000 P 12/12/14 101.0 2.81 3.25
PEP 141212P00102000 P 12/12/14 102.0 3.70 4.15
PEP 141212P00103000 P 12/12/14 103.0 4.65 5.15
PEP 141212P00104000 P 12/12/14 104.0 5.50 6.40
PEP 141212P00105000 P 12/12/14 105.0 6.45 7.40
PEP 141212P00106000 P 12/12/14 106.0 7.45 8.40
PEP 141212P00107000 P 12/12/14 107.0 8.45 9.40
PEP 141212P00108000 P 12/12/14 108.0 8.55 10.75
PEP 141212P00109000 P 12/12/14 109.0 9.50 11.70
PEP 141212P00110000 P 12/12/14 110.0 10.50 12.70
PEP 141220C00060000 C 12/20/14 60.0 37.40 39.25
PEP 141220C00065000 C 12/20/14 65.0 31.90 34.35
PEP 141220C00070000 C 12/20/14 70.0 26.90 29.30
PEP 141220C00074500 C 12/20/14 74.5 22.40 26.35
PEP 141220C00075000 C 12/20/14 75.0 21.90 24.30
PEP 141220C00076000 C 12/20/14 76.0 20.90 24.70
PEP 141220C00079000 C 12/20/14 79.0 17.95 21.70
PEP 141220C00080000 C 12/20/14 80.0 16.95 19.30
PEP 141220C00081000 C 12/20/14 81.0 15.95 19.70
PEP 141220C00082500 C 12/20/14 82.5 14.45 16.80
PEP 141220C00084000 C 12/20/14 84.0 12.95 16.70
PEP 141220C00085000 C 12/20/14 85.0 13.35 14.25
PEP 141220C00086000 C 12/20/14 86.0 12.35 13.25
PEP 141220C00087500 C 12/20/14 87.5 10.85 11.75
PEP 141220C00089000 C 12/20/14 89.0 9.35 10.30
PEP 141220C00090000 C 12/20/14 90.0 8.35 9.30
PEP 141220C00091000 C 12/20/14 91.0 7.40 8.25
PEP 141220C00092500 C 12/20/14 92.5 5.90 6.70
PEP 141220C00094000 C 12/20/14 94.0 4.75 5.10
PEP 141220C00095000 C 12/20/14 95.0 3.80 4.15
PEP 141220C00096000 C 12/20/14 96.0 2.99 3.20
PEP 141220C00097500 C 12/20/14 97.5 1.91 1.98
PEP 141220C00099000 C 12/20/14 99.0 1.06 1.12
PEP 141220C00100000 C 12/20/14 100.0 0.69 0.74
PEP 141220C00101000 C 12/20/14 101.0 0.44 0.49
PEP 141220C00102000 C 12/20/14 102.0 0.29 0.37
PEP 141220C00103000 C 12/20/14 103.0 0.20 0.24
PEP 141220C00104000 C 12/20/14 104.0 0.14 0.24
PEP 141220C00105000 C 12/20/14 105.0 0.10 0.19
PEP 141220C00106000 C 12/20/14 106.0 0.06 0.15
PEP 141220C00107000 C 12/20/14 107.0 0.04 0.13
PEP 141220C00108000 C 12/20/14 108.0 0.04 0.12
PEP 141220C00109000 C 12/20/14 109.0 0.02 0.10
PEP 141220C00110000 C 12/20/14 110.0 0.06 0.08
PEP 141220C00111000 C 12/20/14 111.0 0.01 0.09
PEP 141220C00112000 C 12/20/14 112.0 0.00 0.08
PEP 141220C00113000 C 12/20/14 113.0 0.00 0.08
PEP 141220C00115000 C 12/20/14 115.0 0.00 0.04
PEP 141220P00060000 P 12/20/14 60.0 0.00 0.03
PEP 141220P00065000 P 12/20/14 65.0 0.00 0.01
PEP 141220P00070000 P 12/20/14 70.0 0.00 0.01
PEP 141220P00074500 P 12/20/14 74.5 0.00 0.04
PEP 141220P00075000 P 12/20/14 75.0 0.00 0.04
PEP 141220P00076000 P 12/20/14 76.0 0.02 0.05
PEP 141220P00079000 P 12/20/14 79.0 0.02 0.07
PEP 141220P00080000 P 12/20/14 80.0 0.01 0.08
PEP 141220P00081000 P 12/20/14 81.0 0.03 0.08
PEP 141220P00082500 P 12/20/14 82.5 0.02 0.08
PEP 141220P00084000 P 12/20/14 84.0 0.04 0.09
PEP 141220P00085000 P 12/20/14 85.0 0.05 0.09
PEP 141220P00086000 P 12/20/14 86.0 0.05 0.10
PEP 141220P00087500 P 12/20/14 87.5 0.06 0.11
PEP 141220P00089000 P 12/20/14 89.0 0.07 0.15
PEP 141220P00090000 P 12/20/14 90.0 0.10 0.14
PEP 141220P00091000 P 12/20/14 91.0 0.09 0.18
PEP 141220P00092500 P 12/20/14 92.5 0.18 0.23
PEP 141220P00094000 P 12/20/14 94.0 0.26 0.34
PEP 141220P00095000 P 12/20/14 95.0 0.40 0.45
PEP 141220P00096000 P 12/20/14 96.0 0.58 0.62
PEP 141220P00097500 P 12/20/14 97.5 1.01 1.06
PEP 141220P00099000 P 12/20/14 99.0 1.73 1.81
PEP 141220P00100000 P 12/20/14 100.0 2.38 2.48
PEP 141220P00101000 P 12/20/14 101.0 3.00 3.35
PEP 141220P00102000 P 12/20/14 102.0 3.80 4.25
PEP 141220P00103000 P 12/20/14 103.0 4.70 5.10
PEP 141220P00104000 P 12/20/14 104.0 5.65 6.15
PEP 141220P00105000 P 12/20/14 105.0 6.45 7.40
PEP 141220P00106000 P 12/20/14 106.0 7.45 8.35
PEP 141220P00107000 P 12/20/14 107.0 8.40 9.35
PEP 141220P00108000 P 12/20/14 108.0 9.20 10.35
PEP 141220P00109000 P 12/20/14 109.0 10.35 11.35
PEP 141220P00110000 P 12/20/14 110.0 11.30 12.35
PEP 141220P00111000 P 12/20/14 111.0 12.15 13.35
PEP 141220P00112000 P 12/20/14 112.0 13.15 14.30
PEP 141220P00113000 P 12/20/14 113.0 13.95 15.30
PEP 141220P00115000 P 12/20/14 115.0 15.40 17.95
PEP 141226C00082000 C 12/26/14 82.0 15.35 17.30
PEP 141226C00083000 C 12/26/14 83.0 13.95 16.25
PEP 141226C00084000 C 12/26/14 84.0 13.80 15.40
PEP 141226C00085000 C 12/26/14 85.0 12.80 14.40
PEP 141226C00086000 C 12/26/14 86.0 11.80 13.40
PEP 141226C00087000 C 12/26/14 87.0 10.80 12.40
PEP 141226C00088000 C 12/26/14 88.0 10.05 11.60
PEP 141226C00089000 C 12/26/14 89.0 9.15 10.40
PEP 141226C00090000 C 12/26/14 90.0 8.30 9.35
PEP 141226C00091000 C 12/26/14 91.0 7.40 8.35
PEP 141226C00092000 C 12/26/14 92.0 6.40 7.35
PEP 141226C00093000 C 12/26/14 93.0 5.45 6.35
PEP 141226C00094000 C 12/26/14 94.0 4.80 5.20
PEP 141226C00095000 C 12/26/14 95.0 3.85 4.30
PEP 141226C00096000 C 12/26/14 96.0 3.00 3.45
PEP 141226C00097000 C 12/26/14 97.0 2.25 2.71
PEP 141226C00098000 C 12/26/14 98.0 1.59 2.01
PEP 141226C00099000 C 12/26/14 99.0 1.10 1.37
PEP 141226C00100000 C 12/26/14 100.0 0.69 0.99
PEP 141226C00101000 C 12/26/14 101.0 0.45 0.71
PEP 141226C00102000 C 12/26/14 102.0 0.28 0.56
PEP 141226C00103000 C 12/26/14 103.0 0.17 0.43
PEP 141226C00104000 C 12/26/14 104.0 0.11 0.46
PEP 141226C00105000 C 12/26/14 105.0 0.08 0.41
PEP 141226C00106000 C 12/26/14 106.0 0.06 0.28
PEP 141226C00107000 C 12/26/14 107.0 0.04 0.27
PEP 141226C00108000 C 12/26/14 108.0 0.03 0.27
PEP 141226C00109000 C 12/26/14 109.0 0.01 0.27
PEP 141226C00110000 C 12/26/14 110.0 0.02 0.23
PEP 141226C00111000 C 12/26/14 111.0 0.01 0.22
PEP 141226P00082000 P 12/26/14 82.0 0.01 0.17
PEP 141226P00083000 P 12/26/14 83.0 0.03 0.19
PEP 141226P00084000 P 12/26/14 84.0 0.03 0.22
PEP 141226P00085000 P 12/26/14 85.0 0.04 0.24
PEP 141226P00086000 P 12/26/14 86.0 0.05 0.25
PEP 141226P00087000 P 12/26/14 87.0 0.06 0.26
PEP 141226P00088000 P 12/26/14 88.0 0.08 0.26
PEP 141226P00089000 P 12/26/14 89.0 0.10 0.24
PEP 141226P00090000 P 12/26/14 90.0 0.10 0.30
PEP 141226P00091000 P 12/26/14 91.0 0.12 0.36
PEP 141226P00092000 P 12/26/14 92.0 0.15 0.44
PEP 141226P00093000 P 12/26/14 93.0 0.21 0.51
PEP 141226P00094000 P 12/26/14 94.0 0.34 0.59
PEP 141226P00095000 P 12/26/14 95.0 0.45 0.62
PEP 141226P00096000 P 12/26/14 96.0 0.63 0.76
PEP 141226P00097000 P 12/26/14 97.0 0.87 1.04
PEP 141226P00098000 P 12/26/14 98.0 1.27 1.44
PEP 141226P00099000 P 12/26/14 99.0 1.70 2.01
PEP 141226P00100000 P 12/26/14 100.0 2.48 2.63
PEP 141226P00101000 P 12/26/14 101.0 2.99 3.60
PEP 141226P00102000 P 12/26/14 102.0 3.85 4.35
PEP 141226P00103000 P 12/26/14 103.0 4.75 5.20
PEP 141226P00104000 P 12/26/14 104.0 5.70 6.20
PEP 141226P00105000 P 12/26/14 105.0 6.65 7.15
PEP 141226P00106000 P 12/26/14 106.0 7.50 8.35
PEP 141226P00107000 P 12/26/14 107.0 8.40 9.35
PEP 141226P00108000 P 12/26/14 108.0 8.40 10.65
PEP 141226P00109000 P 12/26/14 109.0 10.35 11.95
PEP 141226P00110000 P 12/26/14 110.0 11.30 12.50
PEP 141226P00111000 P 12/26/14 111.0 12.30 13.90
PEP 150102C00082000 C 01/02/15 82.0 15.40 18.05
PEP 150102C00083000 C 01/02/15 83.0 13.95 17.50
PEP 150102C00084000 C 01/02/15 84.0 13.15 15.40
PEP 150102C00085000 C 01/02/15 85.0 12.80 14.40
PEP 150102C00086000 C 01/02/15 86.0 11.80 13.40
PEP 150102C00087000 C 01/02/15 87.0 10.80 12.40
PEP 150102C00088000 C 01/02/15 88.0 10.05 11.60
PEP 150102C00089000 C 01/02/15 89.0 9.15 10.35
PEP 150102C00090000 C 01/02/15 90.0 8.35 9.35
PEP 150102C00091000 C 01/02/15 91.0 7.40 8.35
PEP 150102C00092000 C 01/02/15 92.0 6.40 7.35
PEP 150102C00093000 C 01/02/15 93.0 5.80 6.15
PEP 150102C00094000 C 01/02/15 94.0 4.85 5.25
PEP 150102C00095000 C 01/02/15 95.0 3.95 4.40
PEP 150102C00096000 C 01/02/15 96.0 3.05 3.55
PEP 150102C00097000 C 01/02/15 97.0 2.38 2.83
PEP 150102C00098000 C 01/02/15 98.0 1.85 1.95
PEP 150102C00099000 C 01/02/15 99.0 1.30 1.43
PEP 150102C00100000 C 01/02/15 100.0 0.95 1.04
PEP 150102C00101000 C 01/02/15 101.0 0.51 0.74
PEP 150102C00102000 C 01/02/15 102.0 0.36 0.55
PEP 150102C00103000 C 01/02/15 103.0 0.27 0.43
PEP 150102C00104000 C 01/02/15 104.0 0.15 0.50
PEP 150102C00105000 C 01/02/15 105.0 0.10 0.43
PEP 150102C00106000 C 01/02/15 106.0 0.08 0.37
PEP 150102C00107000 C 01/02/15 107.0 0.06 0.28
PEP 150102C00108000 C 01/02/15 108.0 0.04 0.24
PEP 150102C00109000 C 01/02/15 109.0 0.03 0.26
PEP 150102C00110000 C 01/02/15 110.0 0.02 0.26
PEP 150102C00111000 C 01/02/15 111.0 0.01 0.23
PEP 150102C00112000 C 01/02/15 112.0 0.01 0.16
PEP 150102P00082000 P 01/02/15 82.0 0.04 0.22
PEP 150102P00083000 P 01/02/15 83.0 0.05 0.23
PEP 150102P00084000 P 01/02/15 84.0 0.06 0.25
PEP 150102P00085000 P 01/02/15 85.0 0.06 0.25
PEP 150102P00086000 P 01/02/15 86.0 0.07 0.24
PEP 150102P00087000 P 01/02/15 87.0 0.08 0.24
PEP 150102P00088000 P 01/02/15 88.0 0.09 0.31
PEP 150102P00089000 P 01/02/15 89.0 0.11 0.28
PEP 150102P00090000 P 01/02/15 90.0 0.13 0.28
PEP 150102P00091000 P 01/02/15 91.0 0.17 0.37
PEP 150102P00092000 P 01/02/15 92.0 0.22 0.46
PEP 150102P00093000 P 01/02/15 93.0 0.29 0.51
PEP 150102P00094000 P 01/02/15 94.0 0.40 0.64
PEP 150102P00095000 P 01/02/15 95.0 0.58 0.70
PEP 150102P00096000 P 01/02/15 96.0 0.76 0.89
PEP 150102P00097000 P 01/02/15 97.0 1.03 1.19
PEP 150102P00098000 P 01/02/15 98.0 1.50 1.59
PEP 150102P00099000 P 01/02/15 99.0 2.00 2.11
PEP 150102P00100000 P 01/02/15 100.0 2.52 2.83
PEP 150102P00101000 P 01/02/15 101.0 3.10 3.65
PEP 150102P00102000 P 01/02/15 102.0 3.90 4.50
PEP 150102P00103000 P 01/02/15 103.0 4.75 5.30
PEP 150102P00104000 P 01/02/15 104.0 5.70 6.15
PEP 150102P00105000 P 01/02/15 105.0 6.65 7.15
PEP 150102P00106000 P 01/02/15 106.0 7.50 8.40
PEP 150102P00107000 P 01/02/15 107.0 8.40 9.40
PEP 150102P00108000 P 01/02/15 108.0 9.00 10.65
PEP 150102P00109000 P 01/02/15 109.0 10.35 11.95
PEP 150102P00110000 P 01/02/15 110.0 11.35 12.95
PEP 150102P00111000 P 01/02/15 111.0 12.30 13.90
PEP 150102P00112000 P 01/02/15 112.0 13.30 14.90
PEP 150117C00035000 C 01/17/15 35.0 61.90 65.70
PEP 150117C00037500 C 01/17/15 37.5 59.40 61.90
PEP 150117C00040000 C 01/17/15 40.0 56.90 59.40
PEP 150117C00042500 C 01/17/15 42.5 54.40 56.90
PEP 150117C00045000 C 01/17/15 45.0 51.90 54.40
PEP 150117C00047500 C 01/17/15 47.5 49.40 51.90
PEP 150117C00050000 C 01/17/15 50.0 46.90 50.30
PEP 150117C00055000 C 01/17/15 55.0 41.90 44.40
PEP 150117C00060000 C 01/17/15 60.0 37.40 39.35
PEP 150117C00062500 C 01/17/15 62.5 34.40 36.85
PEP 150117C00065000 C 01/17/15 65.0 31.90 34.35
PEP 150117C00067500 C 01/17/15 67.5 29.45 31.85
PEP 150117C00070000 C 01/17/15 70.0 27.40 29.35
PEP 150117C00072500 C 01/17/15 72.5 24.75 26.85
PEP 150117C00075000 C 01/17/15 75.0 22.40 24.35
PEP 150117C00077500 C 01/17/15 77.5 19.95 21.85
PEP 150117C00080000 C 01/17/15 80.0 18.70 19.25
PEP 150117C00082500 C 01/17/15 82.5 16.05 16.75
PEP 150117C00085000 C 01/17/15 85.0 13.50 14.30
PEP 150117C00087500 C 01/17/15 87.5 10.40 11.90
PEP 150117C00090000 C 01/17/15 90.0 8.75 9.20
PEP 150117C00092500 C 01/17/15 92.5 6.35 6.70
PEP 150117C00095000 C 01/17/15 95.0 4.15 4.55
PEP 150117C00097500 C 01/17/15 97.5 2.53 2.63
PEP 150117C00100000 C 01/17/15 100.0 1.31 1.42
PEP 150117C00105000 C 01/17/15 105.0 0.32 0.38
PEP 150117C00110000 C 01/17/15 110.0 0.08 0.16
PEP 150117C00115000 C 01/17/15 115.0 0.04 0.09
PEP 150117C00120000 C 01/17/15 120.0 0.02 0.07
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 0.03
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 0.00 0.02
PEP 150117P00060000 P 01/17/15 60.0 0.01 0.03
PEP 150117P00062500 P 01/17/15 62.5 0.01 0.03
PEP 150117P00065000 P 01/17/15 65.0 0.01 0.04
PEP 150117P00067500 P 01/17/15 67.5 0.02 0.05
PEP 150117P00070000 P 01/17/15 70.0 0.02 0.07
PEP 150117P00072500 P 01/17/15 72.5 0.05 0.09
PEP 150117P00075000 P 01/17/15 75.0 0.05 0.10
PEP 150117P00077500 P 01/17/15 77.5 0.09 0.10
PEP 150117P00080000 P 01/17/15 80.0 0.09 0.13
PEP 150117P00082500 P 01/17/15 82.5 0.10 0.16
PEP 150117P00085000 P 01/17/15 85.0 0.18 0.20
PEP 150117P00087500 P 01/17/15 87.5 0.24 0.26
PEP 150117P00090000 P 01/17/15 90.0 0.33 0.36
PEP 150117P00092500 P 01/17/15 92.5 0.52 0.55
PEP 150117P00095000 P 01/17/15 95.0 0.91 0.97
PEP 150117P00097500 P 01/17/15 97.5 1.69 1.80
PEP 150117P00100000 P 01/17/15 100.0 3.00 3.15
PEP 150117P00105000 P 01/17/15 105.0 6.70 7.20
PEP 150117P00110000 P 01/17/15 110.0 11.35 12.95
PEP 150117P00115000 P 01/17/15 115.0 16.35 17.85
PEP 150117P00120000 P 01/17/15 120.0 20.45 23.15
PEP 150417C00047500 C 04/17/15 47.5 49.20 53.55
PEP 150417C00050000 C 04/17/15 50.0 46.70 51.05
PEP 150417C00055000 C 04/17/15 55.0 41.90 46.05
PEP 150417C00060000 C 04/17/15 60.0 36.90 41.05
PEP 150417C00065000 C 04/17/15 65.0 31.90 36.00
PEP 150417C00070000 C 04/17/15 70.0 26.90 31.25
PEP 150417C00075000 C 04/17/15 75.0 21.90 26.05
PEP 150417C00080000 C 04/17/15 80.0 17.90 19.40
PEP 150417C00082500 C 04/17/15 82.5 15.45 16.95
PEP 150417C00085000 C 04/17/15 85.0 13.15 14.50
PEP 150417C00087500 C 04/17/15 87.5 11.35 11.95
PEP 150417C00090000 C 04/17/15 90.0 9.05 9.70
PEP 150417C00092500 C 04/17/15 92.5 7.15 7.35
PEP 150417C00095000 C 04/17/15 95.0 5.35 5.50
PEP 150417C00097500 C 04/17/15 97.5 3.85 4.00
PEP 150417C00100000 C 04/17/15 100.0 2.68 2.74
PEP 150417C00105000 C 04/17/15 105.0 1.16 1.21
PEP 150417C00110000 C 04/17/15 110.0 0.46 0.53
PEP 150417C00115000 C 04/17/15 115.0 0.18 0.27
PEP 150417C00120000 C 04/17/15 120.0 0.07 0.16
PEP 150417P00047500 P 04/17/15 47.5 0.00 0.05
PEP 150417P00050000 P 04/17/15 50.0 0.01 0.06
PEP 150417P00055000 P 04/17/15 55.0 0.04 0.09
PEP 150417P00060000 P 04/17/15 60.0 0.02 0.11
PEP 150417P00065000 P 04/17/15 65.0 0.04 0.13
PEP 150417P00070000 P 04/17/15 70.0 0.08 0.18
PEP 150417P00075000 P 04/17/15 75.0 0.14 0.26
PEP 150417P00080000 P 04/17/15 80.0 0.28 0.37
PEP 150417P00082500 P 04/17/15 82.5 0.40 0.48
PEP 150417P00085000 P 04/17/15 85.0 0.54 0.64
PEP 150417P00087500 P 04/17/15 87.5 0.78 0.89
PEP 150417P00090000 P 04/17/15 90.0 1.16 1.25
PEP 150417P00092500 P 04/17/15 92.5 1.68 1.79
PEP 150417P00095000 P 04/17/15 95.0 2.44 2.54
PEP 150417P00097500 P 04/17/15 97.5 3.45 3.60
PEP 150417P00100000 P 04/17/15 100.0 4.80 4.95
PEP 150417P00105000 P 04/17/15 105.0 8.30 8.50
PEP 150417P00110000 P 04/17/15 110.0 12.30 13.25
PEP 150417P00115000 P 04/17/15 115.0 17.00 18.25
PEP 150417P00120000 P 04/17/15 120.0 21.60 23.75
PEP 150717C00080000 C 07/17/15 80.0 16.75 21.05
PEP 150717C00085000 C 07/17/15 85.0 13.85 14.55
PEP 150717C00090000 C 07/17/15 90.0 9.25 10.25
PEP 150717C00092500 C 07/17/15 92.5 7.90 8.05
PEP 150717C00095000 C 07/17/15 95.0 6.20 6.35
PEP 150717C00097500 C 07/17/15 97.5 4.80 4.90
PEP 150717C00100000 C 07/17/15 100.0 3.60 3.70
PEP 150717C00105000 C 07/17/15 105.0 1.89 1.99
PEP 150717C00110000 C 07/17/15 110.0 0.95 1.04
PEP 150717C00115000 C 07/17/15 115.0 0.48 0.58
PEP 150717C00120000 C 07/17/15 120.0 0.24 0.33
PEP 150717C00125000 C 07/17/15 125.0 0.13 0.22
PEP 150717C00130000 C 07/17/15 130.0 0.07 0.15
PEP 150717P00080000 P 07/17/15 80.0 0.66 0.74
PEP 150717P00085000 P 07/17/15 85.0 1.17 1.26
PEP 150717P00090000 P 07/17/15 90.0 2.13 2.21
PEP 150717P00092500 P 07/17/15 92.5 2.84 2.91
PEP 150717P00095000 P 07/17/15 95.0 3.75 3.85
PEP 150717P00097500 P 07/17/15 97.5 4.85 4.95
PEP 150717P00100000 P 07/17/15 100.0 6.20 6.35
PEP 150717P00105000 P 07/17/15 105.0 9.50 9.75
PEP 150717P00110000 P 07/17/15 110.0 13.20 14.45
PEP 150717P00115000 P 07/17/15 115.0 17.80 18.95
PEP 150717P00120000 P 07/17/15 120.0 21.35 24.70
PEP 150717P00125000 P 07/17/15 125.0 25.60 30.00
PEP 150717P00130000 P 07/17/15 130.0 31.25 34.70
PEP 160115C00045000 C 01/15/16 45.0 51.65 56.25
PEP 160115C00047500 C 01/15/16 47.5 49.15 53.75
PEP 160115C00050000 C 01/15/16 50.0 46.65 51.25
PEP 160115C00055000 C 01/15/16 55.0 41.65 46.25
PEP 160115C00060000 C 01/15/16 60.0 36.65 41.00
PEP 160115C00065000 C 01/15/16 65.0 31.65 36.00
PEP 160115C00070000 C 01/15/16 70.0 26.65 31.00
PEP 160115C00072500 C 01/15/16 72.5 24.15 28.75
PEP 160115C00075000 C 01/15/16 75.0 21.75 25.20
PEP 160115C00077500 C 01/15/16 77.5 19.15 23.50
PEP 160115C00080000 C 01/15/16 80.0 17.40 19.45
PEP 160115C00082500 C 01/15/16 82.5 15.20 18.15
PEP 160115C00085000 C 01/15/16 85.0 13.00 16.05
PEP 160115C00087500 C 01/15/16 87.5 11.10 14.00
PEP 160115C00090000 C 01/15/16 90.0 9.85 11.50
PEP 160115C00092500 C 01/15/16 92.5 9.10 9.30
PEP 160115C00095000 C 01/15/16 95.0 7.60 7.75
PEP 160115C00097500 C 01/15/16 97.5 6.30 6.45
PEP 160115C00100000 C 01/15/16 100.0 5.10 5.30
PEP 160115C00105000 C 01/15/16 105.0 3.30 3.45
PEP 160115C00110000 C 01/15/16 110.0 2.11 2.23
PEP 160115C00115000 C 01/15/16 115.0 1.33 1.44
PEP 160115C00120000 C 01/15/16 120.0 0.85 0.95
PEP 160115C00125000 C 01/15/16 125.0 0.55 0.64
PEP 160115P00045000 P 01/15/16 45.0 0.09 0.23
PEP 160115P00047500 P 01/15/16 47.5 0.14 0.25
PEP 160115P00050000 P 01/15/16 50.0 0.14 0.28
PEP 160115P00055000 P 01/15/16 55.0 0.22 0.36
PEP 160115P00060000 P 01/15/16 60.0 0.35 0.48
PEP 160115P00065000 P 01/15/16 65.0 0.55 0.66
PEP 160115P00070000 P 01/15/16 70.0 0.81 0.90
PEP 160115P00072500 P 01/15/16 72.5 0.97 1.09
PEP 160115P00075000 P 01/15/16 75.0 1.12 1.31
PEP 160115P00077500 P 01/15/16 77.5 1.39 1.56
PEP 160115P00080000 P 01/15/16 80.0 1.75 1.87
PEP 160115P00082500 P 01/15/16 82.5 2.17 2.27
PEP 160115P00085000 P 01/15/16 85.0 2.68 2.75
PEP 160115P00087500 P 01/15/16 87.5 3.30 3.40
PEP 160115P00090000 P 01/15/16 90.0 4.05 4.15
PEP 160115P00092500 P 01/15/16 92.5 4.95 5.15
PEP 160115P00095000 P 01/15/16 95.0 6.05 6.25
PEP 160115P00097500 P 01/15/16 97.5 7.30 7.40
PEP 160115P00100000 P 01/15/16 100.0 8.60 8.90
PEP 160115P00105000 P 01/15/16 105.0 11.85 12.15
PEP 160115P00110000 P 01/15/16 110.0 15.50 16.00
PEP 160115P00115000 P 01/15/16 115.0 18.60 21.65
PEP 160115P00120000 P 01/15/16 120.0 22.75 26.60
PEP 160115P00125000 P 01/15/16 125.0 27.50 31.40
PEP 170120C00047500 C 01/20/17 47.5 49.10 53.75
PEP 170120C00050000 C 01/20/17 50.0 46.60 51.25
PEP 170120C00055000 C 01/20/17 55.0 41.60 46.25
PEP 170120C00060000 C 01/20/17 60.0 36.60 41.25
PEP 170120C00065000 C 01/20/17 65.0 31.60 36.25
PEP 170120C00070000 C 01/20/17 70.0 26.60 31.20
PEP 170120C00075000 C 01/20/17 75.0 21.70 26.00
PEP 170120C00080000 C 01/20/17 80.0 18.05 21.10
PEP 170120C00082500 C 01/20/17 82.5 15.95 20.00
PEP 170120C00085000 C 01/20/17 85.0 14.30 17.35
PEP 170120C00087500 C 01/20/17 87.5 12.50 15.60
PEP 170120C00090000 C 01/20/17 90.0 10.80 14.00
PEP 170120C00092500 C 01/20/17 92.5 10.05 12.50
PEP 170120C00095000 C 01/20/17 95.0 8.65 10.25
PEP 170120C00097500 C 01/20/17 97.5 7.70 9.10
PEP 170120C00100000 C 01/20/17 100.0 6.35 8.00
PEP 170120C00105000 C 01/20/17 105.0 4.70 6.60
PEP 170120C00110000 C 01/20/17 110.0 3.30 5.00
PEP 170120C00115000 C 01/20/17 115.0 2.20 3.75
PEP 170120C00120000 C 01/20/17 120.0 1.70 2.65
PEP 170120C00125000 C 01/20/17 125.0 1.11 2.02
PEP 170120C00130000 C 01/20/17 130.0 0.69 1.50
PEP 170120C00135000 C 01/20/17 135.0 0.38 1.15
PEP 170120C00140000 C 01/20/17 140.0 0.17 1.13
PEP 170120P00047500 P 01/20/17 47.5 0.14 0.85
PEP 170120P00050000 P 01/20/17 50.0 0.22 1.10
PEP 170120P00055000 P 01/20/17 55.0 0.44 1.33
PEP 170120P00060000 P 01/20/17 60.0 0.75 1.67
PEP 170120P00065000 P 01/20/17 65.0 1.17 2.04
PEP 170120P00070000 P 01/20/17 70.0 1.22 2.58
PEP 170120P00075000 P 01/20/17 75.0 2.30 3.65
PEP 170120P00080000 P 01/20/17 80.0 3.45 4.70
PEP 170120P00082500 P 01/20/17 82.5 2.78 5.35
PEP 170120P00085000 P 01/20/17 85.0 5.20 6.10
PEP 170120P00087500 P 01/20/17 87.5 5.10 7.15
PEP 170120P00090000 P 01/20/17 90.0 5.95 8.15
PEP 170120P00092500 P 01/20/17 92.5 6.85 9.20
PEP 170120P00095000 P 01/20/17 95.0 8.55 10.20
PEP 170120P00097500 P 01/20/17 97.5 9.85 11.55
PEP 170120P00100000 P 01/20/17 100.0 10.30 13.65
PEP 170120P00105000 P 01/20/17 105.0 13.25 16.90
PEP 170120P00110000 P 01/20/17 110.0 16.75 20.45
PEP 170120P00115000 P 01/20/17 115.0 20.65 24.65
PEP 170120P00120000 P 01/20/17 120.0 24.75 28.90
PEP 170120P00125000 P 01/20/17 125.0 29.10 33.25
PEP 170120P00130000 P 01/20/17 130.0 33.60 37.55
PEP 170120P00135000 P 01/20/17 135.0 38.50 42.90
PEP 170120P00140000 P 01/20/17 140.0 43.05 47.55

OPRA data is delayed 15 minutes.