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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 141031C00070000 C 10/31/14 70.0 22.95 25.40
PEP 141031C00075000 C 10/31/14 75.0 17.75 20.55
PEP 141031C00078000 C 10/31/14 78.0 14.75 17.55
PEP 141031C00079000 C 10/31/14 79.0 13.95 16.30
PEP 141031C00080000 C 10/31/14 80.0 13.55 14.95
PEP 141031C00081000 C 10/31/14 81.0 13.15 13.80
PEP 141031C00082000 C 10/31/14 82.0 12.25 12.80
PEP 141031C00083000 C 10/31/14 83.0 11.25 11.80
PEP 141031C00084000 C 10/31/14 84.0 10.25 10.80
PEP 141031C00085000 C 10/31/14 85.0 9.25 9.80
PEP 141031C00086000 C 10/31/14 86.0 8.30 8.80
PEP 141031C00087000 C 10/31/14 87.0 7.30 7.80
PEP 141031C00088000 C 10/31/14 88.0 6.30 6.80
PEP 141031C00089000 C 10/31/14 89.0 5.30 5.80
PEP 141031C00090000 C 10/31/14 90.0 4.30 4.80
PEP 141031C00091000 C 10/31/14 91.0 3.35 3.80
PEP 141031C00092000 C 10/31/14 92.0 2.68 2.84
PEP 141031C00093000 C 10/31/14 93.0 1.79 1.88
PEP 141031C00094000 C 10/31/14 94.0 1.02 1.13
PEP 141031C00095000 C 10/31/14 95.0 0.48 0.53
PEP 141031C00096000 C 10/31/14 96.0 0.15 0.22
PEP 141031C00097000 C 10/31/14 97.0 0.06 0.10
PEP 141031C00098000 C 10/31/14 98.0 0.02 0.05
PEP 141031C00099000 C 10/31/14 99.0 0.02 0.05
PEP 141031C00100000 C 10/31/14 100.0 0.03 0.04
PEP 141031C00101000 C 10/31/14 101.0 0.00 0.03
PEP 141031C00102000 C 10/31/14 102.0 0.00 0.03
PEP 141031C00103000 C 10/31/14 103.0 0.00 0.03
PEP 141031C00104000 C 10/31/14 104.0 0.00 0.02
PEP 141031C00105000 C 10/31/14 105.0 0.00 0.02
PEP 141031C00106000 C 10/31/14 106.0 0.00 0.02
PEP 141031C00107000 C 10/31/14 107.0 0.00 0.02
PEP 141031C00108000 C 10/31/14 108.0 0.00 0.02
PEP 141031C00109000 C 10/31/14 109.0 0.00 0.03
PEP 141031C00110000 C 10/31/14 110.0 0.00 0.03
PEP 141031C00111000 C 10/31/14 111.0 0.00 0.02
PEP 141031C00115000 C 10/31/14 115.0 0.00 0.02
PEP 141031C00120000 C 10/31/14 120.0 0.00 0.02
PEP 141031P00070000 P 10/31/14 70.0 0.00 0.02
PEP 141031P00075000 P 10/31/14 75.0 0.00 0.02
PEP 141031P00078000 P 10/31/14 78.0 0.00 0.02
PEP 141031P00079000 P 10/31/14 79.0 0.00 0.03
PEP 141031P00080000 P 10/31/14 80.0 0.00 0.03
PEP 141031P00081000 P 10/31/14 81.0 0.00 0.03
PEP 141031P00082000 P 10/31/14 82.0 0.00 0.03
PEP 141031P00083000 P 10/31/14 83.0 0.00 0.03
PEP 141031P00084000 P 10/31/14 84.0 0.00 0.03
PEP 141031P00085000 P 10/31/14 85.0 0.00 0.04
PEP 141031P00086000 P 10/31/14 86.0 0.00 0.05
PEP 141031P00087000 P 10/31/14 87.0 0.01 0.07
PEP 141031P00088000 P 10/31/14 88.0 0.01 0.09
PEP 141031P00089000 P 10/31/14 89.0 0.01 0.10
PEP 141031P00090000 P 10/31/14 90.0 0.03 0.10
PEP 141031P00091000 P 10/31/14 91.0 0.05 0.14
PEP 141031P00092000 P 10/31/14 92.0 0.11 0.17
PEP 141031P00093000 P 10/31/14 93.0 0.19 0.24
PEP 141031P00094000 P 10/31/14 94.0 0.44 0.47
PEP 141031P00095000 P 10/31/14 95.0 0.86 0.96
PEP 141031P00096000 P 10/31/14 96.0 1.53 1.64
PEP 141031P00097000 P 10/31/14 97.0 2.37 2.51
PEP 141031P00098000 P 10/31/14 98.0 3.25 3.70
PEP 141031P00099000 P 10/31/14 99.0 4.25 4.70
PEP 141031P00100000 P 10/31/14 100.0 5.25 5.70
PEP 141031P00101000 P 10/31/14 101.0 6.25 6.75
PEP 141031P00102000 P 10/31/14 102.0 7.25 7.75
PEP 141031P00103000 P 10/31/14 103.0 8.25 8.75
PEP 141031P00104000 P 10/31/14 104.0 9.20 9.75
PEP 141031P00105000 P 10/31/14 105.0 10.20 10.75
PEP 141031P00106000 P 10/31/14 106.0 11.20 11.75
PEP 141031P00107000 P 10/31/14 107.0 12.20 12.75
PEP 141031P00108000 P 10/31/14 108.0 13.20 13.80
PEP 141031P00109000 P 10/31/14 109.0 13.20 14.70
PEP 141031P00110000 P 10/31/14 110.0 14.15 15.70
PEP 141031P00111000 P 10/31/14 111.0 15.20 16.75
PEP 141031P00115000 P 10/31/14 115.0 19.15 20.70
PEP 141031P00120000 P 10/31/14 120.0 24.85 25.70
PEP 141107C00075000 C 11/07/14 75.0 17.40 19.95
PEP 141107C00079000 C 11/07/14 79.0 13.40 16.05
PEP 141107C00080000 C 11/07/14 80.0 14.25 14.75
PEP 141107C00081000 C 11/07/14 81.0 13.25 13.85
PEP 141107C00082000 C 11/07/14 82.0 12.25 12.85
PEP 141107C00083000 C 11/07/14 83.0 11.25 11.75
PEP 141107C00084000 C 11/07/14 84.0 10.30 10.75
PEP 141107C00085000 C 11/07/14 85.0 9.30 9.80
PEP 141107C00086000 C 11/07/14 86.0 8.30 8.90
PEP 141107C00087000 C 11/07/14 87.0 7.35 7.90
PEP 141107C00088000 C 11/07/14 88.0 6.35 6.90
PEP 141107C00089000 C 11/07/14 89.0 5.35 5.85
PEP 141107C00090000 C 11/07/14 90.0 4.70 4.85
PEP 141107C00091000 C 11/07/14 91.0 3.75 3.90
PEP 141107C00092000 C 11/07/14 92.0 2.85 2.99
PEP 141107C00093000 C 11/07/14 93.0 2.01 2.10
PEP 141107C00094000 C 11/07/14 94.0 1.27 1.39
PEP 141107C00095000 C 11/07/14 95.0 0.77 0.83
PEP 141107C00096000 C 11/07/14 96.0 0.41 0.45
PEP 141107C00097000 C 11/07/14 97.0 0.16 0.24
PEP 141107C00098000 C 11/07/14 98.0 0.05 0.12
PEP 141107C00099000 C 11/07/14 99.0 0.02 0.07
PEP 141107C00100000 C 11/07/14 100.0 0.04 0.05
PEP 141107C00101000 C 11/07/14 101.0 0.00 0.04
PEP 141107C00102000 C 11/07/14 102.0 0.00 0.04
PEP 141107C00103000 C 11/07/14 103.0 0.00 0.04
PEP 141107C00104000 C 11/07/14 104.0 0.00 0.03
PEP 141107C00105000 C 11/07/14 105.0 0.00 0.03
PEP 141107C00106000 C 11/07/14 106.0 0.00 0.03
PEP 141107C00107000 C 11/07/14 107.0 0.00 0.03
PEP 141107C00108000 C 11/07/14 108.0 0.00 0.03
PEP 141107C00109000 C 11/07/14 109.0 0.00 0.03
PEP 141107C00110000 C 11/07/14 110.0 0.00 0.03
PEP 141107C00111000 C 11/07/14 111.0 0.00 0.02
PEP 141107P00075000 P 11/07/14 75.0 0.00 0.03
PEP 141107P00079000 P 11/07/14 79.0 0.00 0.04
PEP 141107P00080000 P 11/07/14 80.0 0.00 0.04
PEP 141107P00081000 P 11/07/14 81.0 0.01 0.04
PEP 141107P00082000 P 11/07/14 82.0 0.01 0.05
PEP 141107P00083000 P 11/07/14 83.0 0.02 0.06
PEP 141107P00084000 P 11/07/14 84.0 0.02 0.07
PEP 141107P00085000 P 11/07/14 85.0 0.02 0.10
PEP 141107P00086000 P 11/07/14 86.0 0.02 0.11
PEP 141107P00087000 P 11/07/14 87.0 0.04 0.07
PEP 141107P00088000 P 11/07/14 88.0 0.04 0.13
PEP 141107P00089000 P 11/07/14 89.0 0.07 0.15
PEP 141107P00090000 P 11/07/14 90.0 0.10 0.18
PEP 141107P00091000 P 11/07/14 91.0 0.16 0.24
PEP 141107P00092000 P 11/07/14 92.0 0.26 0.32
PEP 141107P00093000 P 11/07/14 93.0 0.42 0.46
PEP 141107P00094000 P 11/07/14 94.0 0.70 0.80
PEP 141107P00095000 P 11/07/14 95.0 1.14 1.22
PEP 141107P00096000 P 11/07/14 96.0 1.73 1.85
PEP 141107P00097000 P 11/07/14 97.0 2.50 2.64
PEP 141107P00098000 P 11/07/14 98.0 3.40 3.55
PEP 141107P00099000 P 11/07/14 99.0 4.25 4.65
PEP 141107P00100000 P 11/07/14 100.0 5.25 5.70
PEP 141107P00101000 P 11/07/14 101.0 6.20 6.80
PEP 141107P00102000 P 11/07/14 102.0 7.20 7.80
PEP 141107P00103000 P 11/07/14 103.0 8.20 8.80
PEP 141107P00104000 P 11/07/14 104.0 9.20 9.80
PEP 141107P00105000 P 11/07/14 105.0 10.20 10.85
PEP 141107P00106000 P 11/07/14 106.0 11.10 11.80
PEP 141107P00107000 P 11/07/14 107.0 12.10 12.80
PEP 141107P00108000 P 11/07/14 108.0 13.10 13.80
PEP 141107P00109000 P 11/07/14 109.0 12.90 15.40
PEP 141107P00110000 P 11/07/14 110.0 13.90 15.70
PEP 141107P00111000 P 11/07/14 111.0 15.50 16.75
PEP 141114C00075000 C 11/14/14 75.0 17.85 20.00
PEP 141114C00078000 C 11/14/14 78.0 16.15 16.75
PEP 141114C00079000 C 11/14/14 79.0 15.15 15.75
PEP 141114C00080000 C 11/14/14 80.0 14.20 14.75
PEP 141114C00081000 C 11/14/14 81.0 13.15 13.85
PEP 141114C00082000 C 11/14/14 82.0 12.15 12.85
PEP 141114C00083000 C 11/14/14 83.0 11.20 11.85
PEP 141114C00084000 C 11/14/14 84.0 10.20 10.85
PEP 141114C00085000 C 11/14/14 85.0 9.20 9.85
PEP 141114C00086000 C 11/14/14 86.0 8.20 8.95
PEP 141114C00087000 C 11/14/14 87.0 7.25 8.00
PEP 141114C00088000 C 11/14/14 88.0 6.40 6.90
PEP 141114C00089000 C 11/14/14 89.0 5.70 5.90
PEP 141114C00090000 C 11/14/14 90.0 4.75 4.95
PEP 141114C00091000 C 11/14/14 91.0 3.85 4.05
PEP 141114C00092000 C 11/14/14 92.0 2.99 3.15
PEP 141114C00093000 C 11/14/14 93.0 2.20 2.33
PEP 141114C00094000 C 11/14/14 94.0 1.52 1.61
PEP 141114C00095000 C 11/14/14 95.0 0.94 1.04
PEP 141114C00096000 C 11/14/14 96.0 0.55 0.65
PEP 141114C00097000 C 11/14/14 97.0 0.29 0.36
PEP 141114C00098000 C 11/14/14 98.0 0.13 0.21
PEP 141114C00099000 C 11/14/14 99.0 0.06 0.12
PEP 141114C00100000 C 11/14/14 100.0 0.02 0.09
PEP 141114C00101000 C 11/14/14 101.0 0.02 0.06
PEP 141114C00102000 C 11/14/14 102.0 0.01 0.05
PEP 141114C00103000 C 11/14/14 103.0 0.00 0.04
PEP 141114C00104000 C 11/14/14 104.0 0.00 0.04
PEP 141114C00105000 C 11/14/14 105.0 0.00 0.04
PEP 141114C00106000 C 11/14/14 106.0 0.00 0.04
PEP 141114C00107000 C 11/14/14 107.0 0.00 0.04
PEP 141114C00108000 C 11/14/14 108.0 0.00 0.04
PEP 141114C00109000 C 11/14/14 109.0 0.00 0.03
PEP 141114C00110000 C 11/14/14 110.0 0.00 0.03
PEP 141114C00111000 C 11/14/14 111.0 0.00 0.02
PEP 141114P00075000 P 11/14/14 75.0 0.00 0.03
PEP 141114P00078000 P 11/14/14 78.0 0.01 0.05
PEP 141114P00079000 P 11/14/14 79.0 0.01 0.05
PEP 141114P00080000 P 11/14/14 80.0 0.02 0.06
PEP 141114P00081000 P 11/14/14 81.0 0.02 0.07
PEP 141114P00082000 P 11/14/14 82.0 0.03 0.10
PEP 141114P00083000 P 11/14/14 83.0 0.03 0.11
PEP 141114P00084000 P 11/14/14 84.0 0.03 0.13
PEP 141114P00085000 P 11/14/14 85.0 0.03 0.08
PEP 141114P00086000 P 11/14/14 86.0 0.04 0.16
PEP 141114P00087000 P 11/14/14 87.0 0.05 0.17
PEP 141114P00088000 P 11/14/14 88.0 0.09 0.19
PEP 141114P00089000 P 11/14/14 89.0 0.12 0.22
PEP 141114P00090000 P 11/14/14 90.0 0.19 0.27
PEP 141114P00091000 P 11/14/14 91.0 0.26 0.32
PEP 141114P00092000 P 11/14/14 92.0 0.39 0.47
PEP 141114P00093000 P 11/14/14 93.0 0.58 0.65
PEP 141114P00094000 P 11/14/14 94.0 0.88 1.00
PEP 141114P00095000 P 11/14/14 95.0 1.35 1.43
PEP 141114P00096000 P 11/14/14 96.0 1.94 2.02
PEP 141114P00097000 P 11/14/14 97.0 2.62 2.77
PEP 141114P00098000 P 11/14/14 98.0 3.45 3.65
PEP 141114P00099000 P 11/14/14 99.0 4.40 4.55
PEP 141114P00100000 P 11/14/14 100.0 5.20 5.90
PEP 141114P00101000 P 11/14/14 101.0 6.20 6.90
PEP 141114P00102000 P 11/14/14 102.0 7.15 7.90
PEP 141114P00103000 P 11/14/14 103.0 8.15 8.90
PEP 141114P00104000 P 11/14/14 104.0 9.25 9.75
PEP 141114P00105000 P 11/14/14 105.0 9.90 10.80
PEP 141114P00106000 P 11/14/14 106.0 10.90 11.80
PEP 141114P00107000 P 11/14/14 107.0 11.90 12.85
PEP 141114P00108000 P 11/14/14 108.0 12.75 13.90
PEP 141114P00109000 P 11/14/14 109.0 12.80 16.10
PEP 141114P00110000 P 11/14/14 110.0 13.60 17.05
PEP 141114P00111000 P 11/14/14 111.0 14.75 17.15
PEP 141122C00065000 C 11/22/14 65.0 27.75 30.40
PEP 141122C00070000 C 11/22/14 70.0 22.85 25.45
PEP 141122C00073000 C 11/22/14 73.0 19.75 22.40
PEP 141122C00073500 C 11/22/14 73.5 18.90 22.05
PEP 141122C00074000 C 11/22/14 74.0 18.40 21.45
PEP 141122C00074500 C 11/22/14 74.5 17.90 20.50
PEP 141122C00075000 C 11/22/14 75.0 17.35 20.80
PEP 141122C00076000 C 11/22/14 76.0 17.80 19.00
PEP 141122C00079000 C 11/22/14 79.0 14.80 16.00
PEP 141122C00080000 C 11/22/14 80.0 13.85 14.90
PEP 141122C00081000 C 11/22/14 81.0 12.85 13.90
PEP 141122C00082500 C 11/22/14 82.5 11.70 12.35
PEP 141122C00084000 C 11/22/14 84.0 10.20 10.85
PEP 141122C00085000 C 11/22/14 85.0 8.90 9.95
PEP 141122C00086000 C 11/22/14 86.0 8.35 8.90
PEP 141122C00087500 C 11/22/14 87.5 6.90 7.40
PEP 141122C00089000 C 11/22/14 89.0 5.75 5.95
PEP 141122C00090000 C 11/22/14 90.0 4.85 5.00
PEP 141122C00091000 C 11/22/14 91.0 3.95 4.10
PEP 141122C00092500 C 11/22/14 92.5 2.71 2.87
PEP 141122C00094000 C 11/22/14 94.0 1.67 1.79
PEP 141122C00095000 C 11/22/14 95.0 1.15 1.20
PEP 141122C00096000 C 11/22/14 96.0 0.72 0.79
PEP 141122C00097500 C 11/22/14 97.5 0.34 0.37
PEP 141122C00099000 C 11/22/14 99.0 0.15 0.20
PEP 141122C00100000 C 11/22/14 100.0 0.08 0.13
PEP 141122C00101000 C 11/22/14 101.0 0.05 0.09
PEP 141122C00102000 C 11/22/14 102.0 0.02 0.05
PEP 141122C00103000 C 11/22/14 103.0 0.01 0.05
PEP 141122C00104000 C 11/22/14 104.0 0.01 0.05
PEP 141122C00105000 C 11/22/14 105.0 0.00 0.04
PEP 141122C00106000 C 11/22/14 106.0 0.00 0.04
PEP 141122C00107000 C 11/22/14 107.0 0.00 0.04
PEP 141122C00108000 C 11/22/14 108.0 0.00 0.04
PEP 141122C00109000 C 11/22/14 109.0 0.00 0.04
PEP 141122C00110000 C 11/22/14 110.0 0.00 0.04
PEP 141122C00115000 C 11/22/14 115.0 0.00 0.03
PEP 141122C00120000 C 11/22/14 120.0 0.00 0.03
PEP 141122P00065000 P 11/22/14 65.0 0.00 0.03
PEP 141122P00070000 P 11/22/14 70.0 0.00 0.01
PEP 141122P00073000 P 11/22/14 73.0 0.00 0.03
PEP 141122P00073500 P 11/22/14 73.5 0.00 0.04
PEP 141122P00074000 P 11/22/14 74.0 0.00 0.04
PEP 141122P00074500 P 11/22/14 74.5 0.00 0.04
PEP 141122P00075000 P 11/22/14 75.0 0.00 0.02
PEP 141122P00076000 P 11/22/14 76.0 0.01 0.05
PEP 141122P00079000 P 11/22/14 79.0 0.03 0.07
PEP 141122P00080000 P 11/22/14 80.0 0.04 0.09
PEP 141122P00081000 P 11/22/14 81.0 0.03 0.11
PEP 141122P00082500 P 11/22/14 82.5 0.04 0.12
PEP 141122P00084000 P 11/22/14 84.0 0.05 0.13
PEP 141122P00085000 P 11/22/14 85.0 0.05 0.14
PEP 141122P00086000 P 11/22/14 86.0 0.06 0.15
PEP 141122P00087500 P 11/22/14 87.5 0.12 0.18
PEP 141122P00089000 P 11/22/14 89.0 0.18 0.24
PEP 141122P00090000 P 11/22/14 90.0 0.25 0.31
PEP 141122P00091000 P 11/22/14 91.0 0.36 0.42
PEP 141122P00092500 P 11/22/14 92.5 0.61 0.68
PEP 141122P00094000 P 11/22/14 94.0 1.05 1.15
PEP 141122P00095000 P 11/22/14 95.0 1.49 1.60
PEP 141122P00096000 P 11/22/14 96.0 2.06 2.19
PEP 141122P00097500 P 11/22/14 97.5 3.15 3.30
PEP 141122P00099000 P 11/22/14 99.0 4.45 4.60
PEP 141122P00100000 P 11/22/14 100.0 5.25 5.80
PEP 141122P00101000 P 11/22/14 101.0 6.20 6.90
PEP 141122P00102000 P 11/22/14 102.0 7.05 7.80
PEP 141122P00103000 P 11/22/14 103.0 8.15 8.75
PEP 141122P00104000 P 11/22/14 104.0 9.25 9.75
PEP 141122P00105000 P 11/22/14 105.0 10.10 10.75
PEP 141122P00106000 P 11/22/14 106.0 11.05 11.75
PEP 141122P00107000 P 11/22/14 107.0 12.15 12.75
PEP 141122P00108000 P 11/22/14 108.0 12.95 13.75
PEP 141122P00109000 P 11/22/14 109.0 13.90 14.90
PEP 141122P00110000 P 11/22/14 110.0 13.80 16.05
PEP 141122P00115000 P 11/22/14 115.0 19.00 21.00
PEP 141122P00120000 P 11/22/14 120.0 24.45 26.00
PEP 141128C00075000 C 11/28/14 75.0 18.75 19.90
PEP 141128C00079000 C 11/28/14 79.0 14.80 15.90
PEP 141128C00080000 C 11/28/14 80.0 13.80 14.90
PEP 141128C00081000 C 11/28/14 81.0 12.80 14.00
PEP 141128C00082000 C 11/28/14 82.0 11.85 13.00
PEP 141128C00083000 C 11/28/14 83.0 11.10 11.85
PEP 141128C00084000 C 11/28/14 84.0 9.85 11.00
PEP 141128C00085000 C 11/28/14 85.0 9.25 9.90
PEP 141128C00086000 C 11/28/14 86.0 8.40 8.95
PEP 141128C00087000 C 11/28/14 87.0 7.45 7.95
PEP 141128C00088000 C 11/28/14 88.0 6.75 7.00
PEP 141128C00089000 C 11/28/14 89.0 5.80 6.05
PEP 141128C00090000 C 11/28/14 90.0 4.90 5.10
PEP 141128C00091000 C 11/28/14 91.0 4.00 4.25
PEP 141128C00092000 C 11/28/14 92.0 3.20 3.40
PEP 141128C00093000 C 11/28/14 93.0 2.45 2.63
PEP 141128C00094000 C 11/28/14 94.0 1.80 1.96
PEP 141128C00095000 C 11/28/14 95.0 1.27 1.35
PEP 141128C00096000 C 11/28/14 96.0 0.81 0.93
PEP 141128C00097000 C 11/28/14 97.0 0.50 0.58
PEP 141128C00098000 C 11/28/14 98.0 0.30 0.39
PEP 141128C00099000 C 11/28/14 99.0 0.18 0.25
PEP 141128C00100000 C 11/28/14 100.0 0.11 0.16
PEP 141128C00101000 C 11/28/14 101.0 0.05 0.11
PEP 141128C00102000 C 11/28/14 102.0 0.03 0.08
PEP 141128C00103000 C 11/28/14 103.0 0.02 0.06
PEP 141128C00104000 C 11/28/14 104.0 0.01 0.05
PEP 141128C00105000 C 11/28/14 105.0 0.00 0.04
PEP 141128C00106000 C 11/28/14 106.0 0.00 0.04
PEP 141128C00107000 C 11/28/14 107.0 0.00 0.04
PEP 141128C00108000 C 11/28/14 108.0 0.00 0.04
PEP 141128C00109000 C 11/28/14 109.0 0.00 0.04
PEP 141128C00110000 C 11/28/14 110.0 0.00 0.03
PEP 141128C00111000 C 11/28/14 111.0 0.00 0.03
PEP 141128P00075000 P 11/28/14 75.0 0.02 0.05
PEP 141128P00079000 P 11/28/14 79.0 0.04 0.10
PEP 141128P00080000 P 11/28/14 80.0 0.04 0.12
PEP 141128P00081000 P 11/28/14 81.0 0.04 0.14
PEP 141128P00082000 P 11/28/14 82.0 0.05 0.15
PEP 141128P00083000 P 11/28/14 83.0 0.05 0.17
PEP 141128P00084000 P 11/28/14 84.0 0.06 0.18
PEP 141128P00085000 P 11/28/14 85.0 0.07 0.20
PEP 141128P00086000 P 11/28/14 86.0 0.09 0.22
PEP 141128P00087000 P 11/28/14 87.0 0.14 0.25
PEP 141128P00088000 P 11/28/14 88.0 0.18 0.29
PEP 141128P00089000 P 11/28/14 89.0 0.22 0.34
PEP 141128P00090000 P 11/28/14 90.0 0.31 0.43
PEP 141128P00091000 P 11/28/14 91.0 0.44 0.51
PEP 141128P00092000 P 11/28/14 92.0 0.62 0.71
PEP 141128P00093000 P 11/28/14 93.0 0.86 0.95
PEP 141128P00094000 P 11/28/14 94.0 1.18 1.36
PEP 141128P00095000 P 11/28/14 95.0 1.62 1.74
PEP 141128P00096000 P 11/28/14 96.0 2.17 2.35
PEP 141128P00097000 P 11/28/14 97.0 2.84 3.05
PEP 141128P00098000 P 11/28/14 98.0 3.60 3.80
PEP 141128P00099000 P 11/28/14 99.0 4.50 4.65
PEP 141128P00100000 P 11/28/14 100.0 5.40 5.60
PEP 141128P00101000 P 11/28/14 101.0 6.20 6.85
PEP 141128P00102000 P 11/28/14 102.0 7.15 7.80
PEP 141128P00103000 P 11/28/14 103.0 8.15 8.75
PEP 141128P00104000 P 11/28/14 104.0 9.25 9.75
PEP 141128P00105000 P 11/28/14 105.0 9.65 11.10
PEP 141128P00106000 P 11/28/14 106.0 10.50 11.85
PEP 141128P00107000 P 11/28/14 107.0 11.50 13.10
PEP 141128P00108000 P 11/28/14 108.0 12.50 14.15
PEP 141128P00109000 P 11/28/14 109.0 12.70 16.10
PEP 141128P00110000 P 11/28/14 110.0 13.80 17.05
PEP 141128P00111000 P 11/28/14 111.0 14.80 18.05
PEP 141205C00080000 C 12/05/14 80.0 12.75 15.75
PEP 141205C00081000 C 12/05/14 81.0 13.25 14.10
PEP 141205C00082000 C 12/05/14 82.0 12.10 12.85
PEP 141205C00083000 C 12/05/14 83.0 11.20 11.90
PEP 141205C00084000 C 12/05/14 84.0 10.20 11.10
PEP 141205C00085000 C 12/05/14 85.0 9.20 9.95
PEP 141205C00086000 C 12/05/14 86.0 8.40 9.05
PEP 141205C00087000 C 12/05/14 87.0 7.40 8.00
PEP 141205C00088000 C 12/05/14 88.0 6.75 7.00
PEP 141205C00089000 C 12/05/14 89.0 5.80 6.05
PEP 141205C00090000 C 12/05/14 90.0 4.90 5.15
PEP 141205C00091000 C 12/05/14 91.0 4.05 4.25
PEP 141205C00092000 C 12/05/14 92.0 3.25 3.45
PEP 141205C00093000 C 12/05/14 93.0 2.51 2.69
PEP 141205C00094000 C 12/05/14 94.0 1.87 2.02
PEP 141205C00095000 C 12/05/14 95.0 1.35 1.49
PEP 141205C00096000 C 12/05/14 96.0 0.89 1.03
PEP 141205C00097000 C 12/05/14 97.0 0.57 0.69
PEP 141205C00098000 C 12/05/14 98.0 0.34 0.46
PEP 141205C00099000 C 12/05/14 99.0 0.20 0.30
PEP 141205C00100000 C 12/05/14 100.0 0.12 0.20
PEP 141205C00101000 C 12/05/14 101.0 0.07 0.15
PEP 141205C00102000 C 12/05/14 102.0 0.04 0.11
PEP 141205C00103000 C 12/05/14 103.0 0.03 0.08
PEP 141205C00104000 C 12/05/14 104.0 0.02 0.06
PEP 141205C00105000 C 12/05/14 105.0 0.01 0.06
PEP 141205C00106000 C 12/05/14 106.0 0.01 0.05
PEP 141205C00107000 C 12/05/14 107.0 0.00 0.05
PEP 141205C00108000 C 12/05/14 108.0 0.00 0.04
PEP 141205C00109000 C 12/05/14 109.0 0.00 0.04
PEP 141205C00110000 C 12/05/14 110.0 0.00 0.04
PEP 141205C00111000 C 12/05/14 111.0 0.00 0.04
PEP 141205P00080000 P 12/05/14 80.0 0.05 0.17
PEP 141205P00081000 P 12/05/14 81.0 0.06 0.18
PEP 141205P00082000 P 12/05/14 82.0 0.07 0.19
PEP 141205P00083000 P 12/05/14 83.0 0.08 0.21
PEP 141205P00084000 P 12/05/14 84.0 0.10 0.23
PEP 141205P00085000 P 12/05/14 85.0 0.13 0.25
PEP 141205P00086000 P 12/05/14 86.0 0.16 0.29
PEP 141205P00087000 P 12/05/14 87.0 0.22 0.33
PEP 141205P00088000 P 12/05/14 88.0 0.28 0.39
PEP 141205P00089000 P 12/05/14 89.0 0.37 0.48
PEP 141205P00090000 P 12/05/14 90.0 0.50 0.61
PEP 141205P00091000 P 12/05/14 91.0 0.67 0.79
PEP 141205P00092000 P 12/05/14 92.0 0.90 1.06
PEP 141205P00093000 P 12/05/14 93.0 1.21 1.40
PEP 141205P00094000 P 12/05/14 94.0 1.64 1.76
PEP 141205P00095000 P 12/05/14 95.0 2.11 2.34
PEP 141205P00096000 P 12/05/14 96.0 2.69 2.97
PEP 141205P00097000 P 12/05/14 97.0 3.45 3.65
PEP 141205P00098000 P 12/05/14 98.0 4.25 4.45
PEP 141205P00099000 P 12/05/14 99.0 5.10 5.35
PEP 141205P00100000 P 12/05/14 100.0 6.05 6.25
PEP 141205P00101000 P 12/05/14 101.0 6.75 7.60
PEP 141205P00102000 P 12/05/14 102.0 7.80 8.85
PEP 141205P00103000 P 12/05/14 103.0 8.50 9.85
PEP 141205P00104000 P 12/05/14 104.0 9.10 10.95
PEP 141205P00105000 P 12/05/14 105.0 9.95 11.95
PEP 141205P00106000 P 12/05/14 106.0 10.90 13.30
PEP 141205P00107000 P 12/05/14 107.0 11.50 13.50
PEP 141205P00108000 P 12/05/14 108.0 12.20 15.75
PEP 141205P00109000 P 12/05/14 109.0 13.25 16.70
PEP 141205P00110000 P 12/05/14 110.0 14.40 17.70
PEP 141205P00111000 P 12/05/14 111.0 15.15 19.00
PEP 141220C00060000 C 12/20/14 60.0 32.75 35.55
PEP 141220C00065000 C 12/20/14 65.0 27.85 30.70
PEP 141220C00070000 C 12/20/14 70.0 22.90 25.45
PEP 141220C00075000 C 12/20/14 75.0 18.85 19.95
PEP 141220C00080000 C 12/20/14 80.0 13.85 15.10
PEP 141220C00082500 C 12/20/14 82.5 11.40 12.50
PEP 141220C00085000 C 12/20/14 85.0 9.15 9.90
PEP 141220C00087500 C 12/20/14 87.5 7.30 7.50
PEP 141220C00090000 C 12/20/14 90.0 5.00 5.20
PEP 141220C00092500 C 12/20/14 92.5 3.05 3.20
PEP 141220C00095000 C 12/20/14 95.0 1.57 1.63
PEP 141220C00097500 C 12/20/14 97.5 0.66 0.72
PEP 141220C00100000 C 12/20/14 100.0 0.25 0.29
PEP 141220C00105000 C 12/20/14 105.0 0.03 0.07
PEP 141220C00110000 C 12/20/14 110.0 0.00 0.04
PEP 141220C00115000 C 12/20/14 115.0 0.00 0.03
PEP 141220P00060000 P 12/20/14 60.0 0.00 0.03
PEP 141220P00065000 P 12/20/14 65.0 0.03 0.04
PEP 141220P00070000 P 12/20/14 70.0 0.05 0.07
PEP 141220P00075000 P 12/20/14 75.0 0.05 0.13
PEP 141220P00080000 P 12/20/14 80.0 0.09 0.19
PEP 141220P00082500 P 12/20/14 82.5 0.13 0.22
PEP 141220P00085000 P 12/20/14 85.0 0.23 0.29
PEP 141220P00087500 P 12/20/14 87.5 0.39 0.45
PEP 141220P00090000 P 12/20/14 90.0 0.70 0.78
PEP 141220P00092500 P 12/20/14 92.5 1.32 1.41
PEP 141220P00095000 P 12/20/14 95.0 2.41 2.52
PEP 141220P00097500 P 12/20/14 97.5 4.00 4.25
PEP 141220P00100000 P 12/20/14 100.0 6.15 6.35
PEP 141220P00105000 P 12/20/14 105.0 10.80 11.85
PEP 141220P00110000 P 12/20/14 110.0 15.75 16.35
PEP 141220P00115000 P 12/20/14 115.0 20.50 21.35
PEP 150117C00035000 C 01/17/15 35.0 57.30 60.10
PEP 150117C00037500 C 01/17/15 37.5 54.85 59.00
PEP 150117C00040000 C 01/17/15 40.0 52.25 55.45
PEP 150117C00042500 C 01/17/15 42.5 50.35 52.85
PEP 150117C00045000 C 01/17/15 45.0 47.30 50.30
PEP 150117C00047500 C 01/17/15 47.5 44.80 48.65
PEP 150117C00050000 C 01/17/15 50.0 42.30 45.45
PEP 150117C00055000 C 01/17/15 55.0 37.30 41.00
PEP 150117C00060000 C 01/17/15 60.0 32.75 34.95
PEP 150117C00062500 C 01/17/15 62.5 30.50 32.65
PEP 150117C00065000 C 01/17/15 65.0 27.75 30.00
PEP 150117C00067500 C 01/17/15 67.5 25.55 27.50
PEP 150117C00070000 C 01/17/15 70.0 23.05 25.15
PEP 150117C00072500 C 01/17/15 72.5 21.30 22.40
PEP 150117C00075000 C 01/17/15 75.0 18.80 19.90
PEP 150117C00077500 C 01/17/15 77.5 16.35 17.45
PEP 150117C00080000 C 01/17/15 80.0 14.10 14.95
PEP 150117C00082500 C 01/17/15 82.5 11.40 12.50
PEP 150117C00085000 C 01/17/15 85.0 9.75 9.95
PEP 150117C00087500 C 01/17/15 87.5 7.40 7.60
PEP 150117C00090000 C 01/17/15 90.0 5.25 5.45
PEP 150117C00092500 C 01/17/15 92.5 3.35 3.55
PEP 150117C00095000 C 01/17/15 95.0 1.98 2.06
PEP 150117C00097500 C 01/17/15 97.5 1.01 1.10
PEP 150117C00100000 C 01/17/15 100.0 0.49 0.55
PEP 150117C00105000 C 01/17/15 105.0 0.10 0.15
PEP 150117C00110000 C 01/17/15 110.0 0.03 0.07
PEP 150117C00115000 C 01/17/15 115.0 0.01 0.05
PEP 150117C00120000 C 01/17/15 120.0 0.00 0.04
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 0.02
PEP 150117P00042500 P 01/17/15 42.5 0.00 0.03
PEP 150117P00045000 P 01/17/15 45.0 0.00 0.02
PEP 150117P00047500 P 01/17/15 47.5 0.00 0.03
PEP 150117P00050000 P 01/17/15 50.0 0.00 0.03
PEP 150117P00055000 P 01/17/15 55.0 0.01 0.04
PEP 150117P00060000 P 01/17/15 60.0 0.02 0.05
PEP 150117P00062500 P 01/17/15 62.5 0.02 0.06
PEP 150117P00065000 P 01/17/15 65.0 0.05 0.08
PEP 150117P00067500 P 01/17/15 67.5 0.06 0.11
PEP 150117P00070000 P 01/17/15 70.0 0.06 0.14
PEP 150117P00072500 P 01/17/15 72.5 0.08 0.18
PEP 150117P00075000 P 01/17/15 75.0 0.12 0.20
PEP 150117P00077500 P 01/17/15 77.5 0.17 0.23
PEP 150117P00080000 P 01/17/15 80.0 0.18 0.27
PEP 150117P00082500 P 01/17/15 82.5 0.31 0.35
PEP 150117P00085000 P 01/17/15 85.0 0.44 0.49
PEP 150117P00087500 P 01/17/15 87.5 0.64 0.71
PEP 150117P00090000 P 01/17/15 90.0 1.07 1.13
PEP 150117P00092500 P 01/17/15 92.5 1.76 1.85
PEP 150117P00095000 P 01/17/15 95.0 2.89 3.05
PEP 150117P00097500 P 01/17/15 97.5 4.40 4.60
PEP 150117P00100000 P 01/17/15 100.0 6.35 6.55
PEP 150117P00105000 P 01/17/15 105.0 10.75 11.95
PEP 150117P00110000 P 01/17/15 110.0 15.55 16.90
PEP 150117P00115000 P 01/17/15 115.0 20.30 22.95
PEP 150117P00120000 P 01/17/15 120.0 25.45 26.60
PEP 150417C00047500 C 04/17/15 47.5 44.95 47.65
PEP 150417C00050000 C 04/17/15 50.0 42.60 45.05
PEP 150417C00055000 C 04/17/15 55.0 37.40 40.00
PEP 150417C00060000 C 04/17/15 60.0 32.65 35.00
PEP 150417C00065000 C 04/17/15 65.0 27.90 30.45
PEP 150417C00070000 C 04/17/15 70.0 23.00 25.15
PEP 150417C00075000 C 04/17/15 75.0 18.15 19.95
PEP 150417C00080000 C 04/17/15 80.0 13.90 15.10
PEP 150417C00082500 C 04/17/15 82.5 12.35 12.60
PEP 150417C00085000 C 04/17/15 85.0 10.05 10.30
PEP 150417C00087500 C 04/17/15 87.5 7.90 8.20
PEP 150417C00090000 C 04/17/15 90.0 6.10 6.30
PEP 150417C00092500 C 04/17/15 92.5 4.50 4.65
PEP 150417C00095000 C 04/17/15 95.0 3.15 3.30
PEP 150417C00097500 C 04/17/15 97.5 2.15 2.23
PEP 150417C00100000 C 04/17/15 100.0 1.37 1.46
PEP 150417C00105000 C 04/17/15 105.0 0.53 0.60
PEP 150417C00110000 C 04/17/15 110.0 0.20 0.28
PEP 150417C00115000 C 04/17/15 115.0 0.07 0.16
PEP 150417C00120000 C 04/17/15 120.0 0.03 0.12
PEP 150417P00047500 P 04/17/15 47.5 0.02 0.06
PEP 150417P00050000 P 04/17/15 50.0 0.03 0.07
PEP 150417P00055000 P 04/17/15 55.0 0.06 0.13
PEP 150417P00060000 P 04/17/15 60.0 0.10 0.18
PEP 150417P00065000 P 04/17/15 65.0 0.15 0.21
PEP 150417P00070000 P 04/17/15 70.0 0.23 0.33
PEP 150417P00075000 P 04/17/15 75.0 0.39 0.47
PEP 150417P00080000 P 04/17/15 80.0 0.68 0.75
PEP 150417P00082500 P 04/17/15 82.5 0.91 0.99
PEP 150417P00085000 P 04/17/15 85.0 1.26 1.35
PEP 150417P00087500 P 04/17/15 87.5 1.75 1.85
PEP 150417P00090000 P 04/17/15 90.0 2.43 2.55
PEP 150417P00092500 P 04/17/15 92.5 3.40 3.55
PEP 150417P00095000 P 04/17/15 95.0 4.60 4.80
PEP 150417P00097500 P 04/17/15 97.5 6.10 6.25
PEP 150417P00100000 P 04/17/15 100.0 7.80 8.05
PEP 150417P00105000 P 04/17/15 105.0 11.95 12.25
PEP 150417P00110000 P 04/17/15 110.0 16.40 17.65
PEP 150417P00115000 P 04/17/15 115.0 20.40 23.30
PEP 150417P00120000 P 04/17/15 120.0 26.20 28.25
PEP 160115C00045000 C 01/15/16 45.0 47.25 52.00
PEP 160115C00047500 C 01/15/16 47.5 44.80 49.20
PEP 160115C00050000 C 01/15/16 50.0 42.25 46.75
PEP 160115C00055000 C 01/15/16 55.0 37.65 41.05
PEP 160115C00060000 C 01/15/16 60.0 33.05 35.60
PEP 160115C00065000 C 01/15/16 65.0 28.15 31.15
PEP 160115C00070000 C 01/15/16 70.0 23.05 25.70
PEP 160115C00072500 C 01/15/16 72.5 20.70 22.40
PEP 160115C00075000 C 01/15/16 75.0 19.25 20.25
PEP 160115C00077500 C 01/15/16 77.5 16.75 17.95
PEP 160115C00080000 C 01/15/16 80.0 14.45 15.75
PEP 160115C00082500 C 01/15/16 82.5 12.30 13.75
PEP 160115C00085000 C 01/15/16 85.0 10.45 11.85
PEP 160115C00087500 C 01/15/16 87.5 9.75 10.00
PEP 160115C00090000 C 01/15/16 90.0 8.15 8.40
PEP 160115C00092500 C 01/15/16 92.5 6.75 7.00
PEP 160115C00095000 C 01/15/16 95.0 5.60 5.80
PEP 160115C00097500 C 01/15/16 97.5 4.45 4.70
PEP 160115C00100000 C 01/15/16 100.0 3.55 3.80
PEP 160115C00105000 C 01/15/16 105.0 2.26 2.44
PEP 160115C00110000 C 01/15/16 110.0 1.40 1.50
PEP 160115C00115000 C 01/15/16 115.0 0.86 0.99
PEP 160115C00120000 C 01/15/16 120.0 0.54 0.67
PEP 160115C00125000 C 01/15/16 125.0 0.34 0.48
PEP 160115P00045000 P 01/15/16 45.0 0.20 0.35
PEP 160115P00047500 P 01/15/16 47.5 0.24 0.40
PEP 160115P00050000 P 01/15/16 50.0 0.29 0.45
PEP 160115P00055000 P 01/15/16 55.0 0.42 0.59
PEP 160115P00060000 P 01/15/16 60.0 0.62 0.79
PEP 160115P00065000 P 01/15/16 65.0 0.90 1.05
PEP 160115P00070000 P 01/15/16 70.0 1.32 1.48
PEP 160115P00072500 P 01/15/16 72.5 1.60 1.77
PEP 160115P00075000 P 01/15/16 75.0 1.89 2.14
PEP 160115P00077500 P 01/15/16 77.5 2.24 2.51
PEP 160115P00080000 P 01/15/16 80.0 2.80 2.99
PEP 160115P00082500 P 01/15/16 82.5 3.45 3.60
PEP 160115P00085000 P 01/15/16 85.0 4.15 4.35
PEP 160115P00087500 P 01/15/16 87.5 5.00 5.20
PEP 160115P00090000 P 01/15/16 90.0 6.00 6.20
PEP 160115P00092500 P 01/15/16 92.5 7.15 7.35
PEP 160115P00095000 P 01/15/16 95.0 8.50 8.70
PEP 160115P00097500 P 01/15/16 97.5 9.95 10.20
PEP 160115P00100000 P 01/15/16 100.0 11.60 11.85
PEP 160115P00105000 P 01/15/16 105.0 15.25 15.55
PEP 160115P00110000 P 01/15/16 110.0 19.30 21.05
PEP 160115P00115000 P 01/15/16 115.0 23.70 25.50
PEP 160115P00120000 P 01/15/16 120.0 27.55 30.10
PEP 160115P00125000 P 01/15/16 125.0 33.00 35.35
PEP 170120C00047500 C 01/20/17 47.5 44.80 49.30
PEP 170120C00050000 C 01/20/17 50.0 42.30 46.80
PEP 170120C00055000 C 01/20/17 55.0 37.30 41.80
PEP 170120C00060000 C 01/20/17 60.0 32.75 35.60
PEP 170120C00065000 C 01/20/17 65.0 27.35 30.95
PEP 170120C00070000 C 01/20/17 70.0 23.95 25.35
PEP 170120C00075000 C 01/20/17 75.0 19.25 21.05
PEP 170120C00080000 C 01/20/17 80.0 15.10 17.60
PEP 170120C00082500 C 01/20/17 82.5 13.45 15.70
PEP 170120C00085000 C 01/20/17 85.0 11.80 13.35
PEP 170120C00087500 C 01/20/17 87.5 10.40 12.65
PEP 170120C00090000 C 01/20/17 90.0 9.10 11.00
PEP 170120C00092500 C 01/20/17 92.5 8.40 9.60
PEP 170120C00095000 C 01/20/17 95.0 7.25 8.05
PEP 170120C00097500 C 01/20/17 97.5 5.20 7.60
PEP 170120C00100000 C 01/20/17 100.0 5.05 6.55
PEP 170120C00105000 C 01/20/17 105.0 3.40 5.00
PEP 170120C00110000 C 01/20/17 110.0 2.25 3.85
PEP 170120C00115000 C 01/20/17 115.0 1.70 2.50
PEP 170120C00120000 C 01/20/17 120.0 0.75 2.20
PEP 170120C00125000 C 01/20/17 125.0 0.20 2.05
PEP 170120C00130000 C 01/20/17 130.0 0.00 1.30
PEP 170120C00135000 C 01/20/17 135.0 0.00 1.15
PEP 170120C00140000 C 01/20/17 140.0 0.00 1.00
PEP 170120P00047500 P 01/20/17 47.5 0.46 1.46
PEP 170120P00050000 P 01/20/17 50.0 0.24 1.59
PEP 170120P00055000 P 01/20/17 55.0 0.57 1.91
PEP 170120P00060000 P 01/20/17 60.0 0.74 1.94
PEP 170120P00065000 P 01/20/17 65.0 2.00 2.55
PEP 170120P00070000 P 01/20/17 70.0 2.70 3.30
PEP 170120P00075000 P 01/20/17 75.0 3.80 4.15
PEP 170120P00080000 P 01/20/17 80.0 5.20 6.00
PEP 170120P00082500 P 01/20/17 82.5 5.45 7.40
PEP 170120P00085000 P 01/20/17 85.0 6.90 8.10
PEP 170120P00087500 P 01/20/17 87.5 7.55 9.35
PEP 170120P00090000 P 01/20/17 90.0 9.05 10.00
PEP 170120P00092500 P 01/20/17 92.5 10.05 11.25
PEP 170120P00095000 P 01/20/17 95.0 11.70 13.10
PEP 170120P00097500 P 01/20/17 97.5 12.85 14.95
PEP 170120P00100000 P 01/20/17 100.0 14.65 16.60
PEP 170120P00105000 P 01/20/17 105.0 18.20 20.25
PEP 170120P00110000 P 01/20/17 110.0 21.85 24.20
PEP 170120P00115000 P 01/20/17 115.0 25.40 28.30
PEP 170120P00120000 P 01/20/17 120.0 30.35 32.75
PEP 170120P00125000 P 01/20/17 125.0 34.40 37.25
PEP 170120P00130000 P 01/20/17 130.0 38.45 41.85
PEP 170120P00135000 P 01/20/17 135.0 43.00 46.55
PEP 170120P00140000 P 01/20/17 140.0 47.75 51.50

OPRA data is delayed 15 minutes.