Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Pepsico Inc (PEP)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140419C00040000 C 04/19/14 40.0 42.30 45.40
PEP 140419C00045000 C 04/19/14 45.0 37.35 39.10
PEP 140419C00050000 C 04/19/14 50.0 32.55 34.10
PEP 140419C00055000 C 04/19/14 55.0 28.30 29.55
PEP 140419C00060000 C 04/19/14 60.0 23.35 24.50
PEP 140419C00065000 C 04/19/14 65.0 18.40 19.20
PEP 140419C00070000 C 04/19/14 70.0 13.45 14.05
PEP 140419C00072500 C 04/19/14 72.5 10.95 11.60
PEP 140419C00075000 C 04/19/14 75.0 8.50 9.10
PEP 140419C00077500 C 04/19/14 77.5 6.00 6.55
PEP 140419C00080000 C 04/19/14 80.0 3.80 4.10
PEP 140419C00082500 C 04/19/14 82.5 1.62 1.71
PEP 140419C00085000 C 04/19/14 85.0 0.29 0.31
PEP 140419C00087500 C 04/19/14 87.5 0.02 0.05
PEP 140419C00090000 C 04/19/14 90.0 0.00 0.02
PEP 140419C00092500 C 04/19/14 92.5 0.00 0.02
PEP 140419C00095000 C 04/19/14 95.0 0.00 0.02
PEP 140419C00100000 C 04/19/14 100.0 0.00 0.02
PEP 140419C00105000 C 04/19/14 105.0 0.00 0.02
PEP 140419P00040000 P 04/19/14 40.0 0.00 0.02
PEP 140419P00045000 P 04/19/14 45.0 0.00 0.02
PEP 140419P00050000 P 04/19/14 50.0 0.00 0.01
PEP 140419P00055000 P 04/19/14 55.0 0.00 0.01
PEP 140419P00060000 P 04/19/14 60.0 0.00 0.01
PEP 140419P00065000 P 04/19/14 65.0 0.00 0.01
PEP 140419P00070000 P 04/19/14 70.0 0.00 0.02
PEP 140419P00072500 P 04/19/14 72.5 0.00 0.02
PEP 140419P00075000 P 04/19/14 75.0 0.00 0.01
PEP 140419P00077500 P 04/19/14 77.5 0.00 0.02
PEP 140419P00080000 P 04/19/14 80.0 0.03 0.05
PEP 140419P00082500 P 04/19/14 82.5 0.21 0.24
PEP 140419P00085000 P 04/19/14 85.0 1.31 1.39
PEP 140419P00087500 P 04/19/14 87.5 3.50 3.90
PEP 140419P00090000 P 04/19/14 90.0 5.90 6.45
PEP 140419P00092500 P 04/19/14 92.5 8.40 9.00
PEP 140419P00095000 P 04/19/14 95.0 10.60 11.85
PEP 140419P00100000 P 04/19/14 100.0 15.60 16.55
PEP 140419P00105000 P 04/19/14 105.0 20.90 21.50
PEP 140517C00070000 C 05/17/14 70.0 13.50 14.30
PEP 140517C00072500 C 05/17/14 72.5 11.05 11.75
PEP 140517C00075000 C 05/17/14 75.0 8.60 9.20
PEP 140517C00077500 C 05/17/14 77.5 6.20 6.75
PEP 140517C00080000 C 05/17/14 80.0 4.25 4.40
PEP 140517C00082500 C 05/17/14 82.5 2.26 2.35
PEP 140517C00085000 C 05/17/14 85.0 0.91 0.93
PEP 140517C00087500 C 05/17/14 87.5 0.27 0.30
PEP 140517C00090000 C 05/17/14 90.0 0.07 0.10
PEP 140517C00095000 C 05/17/14 95.0 0.00 0.04
PEP 140517P00070000 P 05/17/14 70.0 0.02 0.05
PEP 140517P00072500 P 05/17/14 72.5 0.04 0.07
PEP 140517P00075000 P 05/17/14 75.0 0.08 0.13
PEP 140517P00077500 P 05/17/14 77.5 0.14 0.18
PEP 140517P00080000 P 05/17/14 80.0 0.32 0.35
PEP 140517P00082500 P 05/17/14 82.5 0.82 0.86
PEP 140517P00085000 P 05/17/14 85.0 1.92 2.00
PEP 140517P00087500 P 05/17/14 87.5 3.75 3.90
PEP 140517P00090000 P 05/17/14 90.0 6.00 6.55
PEP 140517P00095000 P 05/17/14 95.0 10.80 11.50
PEP 140719C00070000 C 07/19/14 70.0 13.55 14.20
PEP 140719C00072500 C 07/19/14 72.5 10.60 11.85
PEP 140719C00075000 C 07/19/14 75.0 9.10 9.25
PEP 140719C00077500 C 07/19/14 77.5 6.75 6.95
PEP 140719C00080000 C 07/19/14 80.0 4.65 4.80
PEP 140719C00082500 C 07/19/14 82.5 2.95 3.05
PEP 140719C00085000 C 07/19/14 85.0 1.66 1.73
PEP 140719C00087500 C 07/19/14 87.5 0.81 0.87
PEP 140719C00090000 C 07/19/14 90.0 0.37 0.40
PEP 140719C00092500 C 07/19/14 92.5 0.16 0.19
PEP 140719C00095000 C 07/19/14 95.0 0.07 0.12
PEP 140719P00070000 P 07/19/14 70.0 0.17 0.18
PEP 140719P00072500 P 07/19/14 72.5 0.24 0.30
PEP 140719P00075000 P 07/19/14 75.0 0.40 0.44
PEP 140719P00077500 P 07/19/14 77.5 0.67 0.72
PEP 140719P00080000 P 07/19/14 80.0 1.17 1.21
PEP 140719P00082500 P 07/19/14 82.5 2.00 2.04
PEP 140719P00085000 P 07/19/14 85.0 3.20 3.30
PEP 140719P00087500 P 07/19/14 87.5 4.90 5.00
PEP 140719P00090000 P 07/19/14 90.0 6.95 7.15
PEP 140719P00092500 P 07/19/14 92.5 9.25 9.40
PEP 140719P00095000 P 07/19/14 95.0 11.40 12.10
PEP 141018C00065000 C 10/18/14 65.0 18.40 19.35
PEP 141018C00070000 C 10/18/14 70.0 13.55 14.25
PEP 141018C00072500 C 10/18/14 72.5 11.60 11.80
PEP 141018C00075000 C 10/18/14 75.0 9.30 9.45
PEP 141018C00077500 C 10/18/14 77.5 7.15 7.35
PEP 141018C00080000 C 10/18/14 80.0 5.25 5.45
PEP 141018C00082500 C 10/18/14 82.5 3.70 3.85
PEP 141018C00085000 C 10/18/14 85.0 2.48 2.56
PEP 141018C00087500 C 10/18/14 87.5 1.54 1.63
PEP 141018C00090000 C 10/18/14 90.0 0.94 1.00
PEP 141018C00095000 C 10/18/14 95.0 0.30 0.36
PEP 141018P00065000 P 10/18/14 65.0 0.26 0.29
PEP 141018P00070000 P 10/18/14 70.0 0.52 0.57
PEP 141018P00072500 P 10/18/14 72.5 0.74 0.80
PEP 141018P00075000 P 10/18/14 75.0 1.08 1.13
PEP 141018P00077500 P 10/18/14 77.5 1.58 1.65
PEP 141018P00080000 P 10/18/14 80.0 2.31 2.37
PEP 141018P00082500 P 10/18/14 82.5 3.30 3.40
PEP 141018P00085000 P 10/18/14 85.0 4.60 4.70
PEP 141018P00087500 P 10/18/14 87.5 6.20 6.35
PEP 141018P00090000 P 10/18/14 90.0 8.10 8.20
PEP 141018P00095000 P 10/18/14 95.0 12.45 12.70
PEP 150117C00035000 C 01/17/15 35.0 48.85 49.05
PEP 150117C00037500 C 01/17/15 37.5 46.35 46.55
PEP 150117C00040000 C 01/17/15 40.0 43.85 44.05
PEP 150117C00042500 C 01/17/15 42.5 41.35 41.55
PEP 150117C00045000 C 01/17/15 45.0 38.85 39.05
PEP 150117C00047500 C 01/17/15 47.5 36.35 36.55
PEP 150117C00050000 C 01/17/15 50.0 33.85 34.05
PEP 150117C00055000 C 01/17/15 55.0 28.85 29.05
PEP 150117C00060000 C 01/17/15 60.0 23.85 24.05
PEP 150117C00062500 C 01/17/15 62.5 21.35 21.55
PEP 150117C00065000 C 01/17/15 65.0 18.90 19.10
PEP 150117C00067500 C 01/17/15 67.5 16.45 16.80
PEP 150117C00070000 C 01/17/15 70.0 14.05 14.20
PEP 150117C00072500 C 01/17/15 72.5 11.70 11.90
PEP 150117C00075000 C 01/17/15 75.0 9.50 9.70
PEP 150117C00077500 C 01/17/15 77.5 7.50 7.75
PEP 150117C00080000 C 01/17/15 80.0 5.75 5.95
PEP 150117C00082500 C 01/17/15 82.5 4.25 4.45
PEP 150117C00085000 C 01/17/15 85.0 3.05 3.20
PEP 150117C00087500 C 01/17/15 87.5 2.17 2.24
PEP 150117C00090000 C 01/17/15 90.0 1.45 1.54
PEP 150117C00092500 C 01/17/15 92.5 0.96 1.02
PEP 150117C00095000 C 01/17/15 95.0 0.64 0.68
PEP 150117C00100000 C 01/17/15 100.0 0.28 0.33
PEP 150117C00105000 C 01/17/15 105.0 0.10 0.17
PEP 150117C00110000 C 01/17/15 110.0 0.04 0.10
PEP 150117C00115000 C 01/17/15 115.0 0.03 0.08
PEP 150117C00120000 C 01/17/15 120.0 0.01 0.06
PEP 150117P00035000 P 01/17/15 35.0 0.02 0.06
PEP 150117P00037500 P 01/17/15 37.5 0.03 0.10
PEP 150117P00040000 P 01/17/15 40.0 0.04 0.08
PEP 150117P00042500 P 01/17/15 42.5 0.06 0.09
PEP 150117P00045000 P 01/17/15 45.0 0.07 0.11
PEP 150117P00047500 P 01/17/15 47.5 0.09 0.14
PEP 150117P00050000 P 01/17/15 50.0 0.12 0.17
PEP 150117P00055000 P 01/17/15 55.0 0.20 0.27
PEP 150117P00060000 P 01/17/15 60.0 0.28 0.38
PEP 150117P00062500 P 01/17/15 62.5 0.40 0.48
PEP 150117P00065000 P 01/17/15 65.0 0.57 0.61
PEP 150117P00067500 P 01/17/15 67.5 0.73 0.79
PEP 150117P00070000 P 01/17/15 70.0 0.98 1.04
PEP 150117P00072500 P 01/17/15 72.5 1.33 1.39
PEP 150117P00075000 P 01/17/15 75.0 1.81 1.87
PEP 150117P00077500 P 01/17/15 77.5 2.46 2.54
PEP 150117P00080000 P 01/17/15 80.0 3.30 3.40
PEP 150117P00082500 P 01/17/15 82.5 4.40 4.50
PEP 150117P00085000 P 01/17/15 85.0 5.75 5.85
PEP 150117P00087500 P 01/17/15 87.5 7.30 7.50
PEP 150117P00090000 P 01/17/15 90.0 9.15 9.30
PEP 150117P00092500 P 01/17/15 92.5 11.15 11.45
PEP 150117P00095000 P 01/17/15 95.0 13.30 13.60
PEP 150117P00100000 P 01/17/15 100.0 17.90 18.25
PEP 150117P00105000 P 01/17/15 105.0 22.75 23.05
PEP 150117P00110000 P 01/17/15 110.0 27.70 27.95
PEP 150117P00115000 P 01/17/15 115.0 32.65 32.95
PEP 150117P00120000 P 01/17/15 120.0 37.60 37.90
PEP 160115C00045000 C 01/15/16 45.0 38.80 39.15
PEP 160115C00050000 C 01/15/16 50.0 33.80 34.15
PEP 160115C00055000 C 01/15/16 55.0 28.85 29.10
PEP 160115C00060000 C 01/15/16 60.0 23.85 24.10
PEP 160115C00065000 C 01/15/16 65.0 19.00 19.20
PEP 160115C00070000 C 01/15/16 70.0 14.45 14.70
PEP 160115C00072500 C 01/15/16 72.5 12.40 12.70
PEP 160115C00075000 C 01/15/16 75.0 10.55 10.85
PEP 160115C00077500 C 01/15/16 77.5 8.95 9.20
PEP 160115C00080000 C 01/15/16 80.0 7.45 7.75
PEP 160115C00082500 C 01/15/16 82.5 6.20 6.45
PEP 160115C00085000 C 01/15/16 85.0 5.05 5.30
PEP 160115C00087500 C 01/15/16 87.5 4.10 4.30
PEP 160115C00090000 C 01/15/16 90.0 3.30 3.50
PEP 160115C00092500 C 01/15/16 92.5 2.62 2.85
PEP 160115C00095000 C 01/15/16 95.0 2.07 2.27
PEP 160115C00100000 C 01/15/16 100.0 1.29 1.45
PEP 160115C00105000 C 01/15/16 105.0 0.79 0.91
PEP 160115C00110000 C 01/15/16 110.0 0.48 0.61
PEP 160115C00115000 C 01/15/16 115.0 0.15 0.42
PEP 160115P00045000 P 01/15/16 45.0 0.37 0.48
PEP 160115P00050000 P 01/15/16 50.0 0.57 0.67
PEP 160115P00055000 P 01/15/16 55.0 0.88 0.94
PEP 160115P00060000 P 01/15/16 60.0 1.36 1.48
PEP 160115P00065000 P 01/15/16 65.0 2.07 2.23
PEP 160115P00070000 P 01/15/16 70.0 3.15 3.30
PEP 160115P00072500 P 01/15/16 72.5 3.85 4.00
PEP 160115P00075000 P 01/15/16 75.0 4.70 4.90
PEP 160115P00077500 P 01/15/16 77.5 5.65 5.85
PEP 160115P00080000 P 01/15/16 80.0 6.80 7.05
PEP 160115P00082500 P 01/15/16 82.5 8.10 8.35
PEP 160115P00085000 P 01/15/16 85.0 9.50 9.75
PEP 160115P00087500 P 01/15/16 87.5 11.05 11.35
PEP 160115P00090000 P 01/15/16 90.0 12.80 13.45
PEP 160115P00092500 P 01/15/16 92.5 14.65 15.30
PEP 160115P00095000 P 01/15/16 95.0 16.55 17.35
PEP 160115P00100000 P 01/15/16 100.0 20.70 21.20
PEP 160115P00105000 P 01/15/16 105.0 25.15 25.65
PEP 160115P00110000 P 01/15/16 110.0 29.85 30.30
PEP 160115P00115000 P 01/15/16 115.0 34.60 35.10

OPRA data is delayed 15 minutes.