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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Pepsico Inc (PEP)
As of Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140822C00065000 C 08/22/14 65.0 26.95 28.35
PEP 140822C00070000 C 08/22/14 70.0 21.55 24.65
PEP 140822C00073000 C 08/22/14 73.0 18.45 21.65
PEP 140822C00073500 C 08/22/14 73.5 17.80 20.80
PEP 140822C00074000 C 08/22/14 74.0 17.45 20.75
PEP 140822C00074500 C 08/22/14 74.5 16.95 20.15
PEP 140822C00075000 C 08/22/14 75.0 16.45 19.65
PEP 140822C00076000 C 08/22/14 76.0 15.90 17.35
PEP 140822C00077000 C 08/22/14 77.0 14.85 17.30
PEP 140822C00078000 C 08/22/14 78.0 13.20 15.50
PEP 140822C00079000 C 08/22/14 79.0 12.25 14.30
PEP 140822C00080000 C 08/22/14 80.0 12.30 12.75
PEP 140822C00081000 C 08/22/14 81.0 11.20 11.75
PEP 140822C00082000 C 08/22/14 82.0 10.20 10.75
PEP 140822C00083000 C 08/22/14 83.0 9.30 9.75
PEP 140822C00084000 C 08/22/14 84.0 8.30 8.75
PEP 140822C00085000 C 08/22/14 85.0 7.30 7.75
PEP 140822C00086000 C 08/22/14 86.0 6.30 6.75
PEP 140822C00087000 C 08/22/14 87.0 5.30 5.75
PEP 140822C00088000 C 08/22/14 88.0 4.30 4.75
PEP 140822C00089000 C 08/22/14 89.0 3.30 3.75
PEP 140822C00090000 C 08/22/14 90.0 2.32 2.51
PEP 140822C00091000 C 08/22/14 91.0 1.35 1.51
PEP 140822C00092000 C 08/22/14 92.0 0.48 0.55
PEP 140822C00093000 C 08/22/14 93.0 0.05 0.08
PEP 140822C00094000 C 08/22/14 94.0 0.00 0.05
PEP 140822C00095000 C 08/22/14 95.0 0.00 0.05
PEP 140822C00096000 C 08/22/14 96.0 0.00 0.05
PEP 140822C00097000 C 08/22/14 97.0 0.00 0.05
PEP 140822C00098000 C 08/22/14 98.0 0.00 0.05
PEP 140822C00099000 C 08/22/14 99.0 0.00 0.05
PEP 140822C00100000 C 08/22/14 100.0 0.00 0.05
PEP 140822C00101000 C 08/22/14 101.0 0.00 0.05
PEP 140822C00102000 C 08/22/14 102.0 0.00 0.05
PEP 140822C00103000 C 08/22/14 103.0 0.00 0.05
PEP 140822C00104000 C 08/22/14 104.0 0.00 0.05
PEP 140822C00105000 C 08/22/14 105.0 0.00 0.05
PEP 140822C00106000 C 08/22/14 106.0 0.00 0.05
PEP 140822C00107000 C 08/22/14 107.0 0.00 0.05
PEP 140822C00108000 C 08/22/14 108.0 0.00 0.05
PEP 140822C00109000 C 08/22/14 109.0 0.00 0.05
PEP 140822C00110000 C 08/22/14 110.0 0.00 0.05
PEP 140822C00115000 C 08/22/14 115.0 0.00 0.08
PEP 140822P00065000 P 08/22/14 65.0 0.00 0.08
PEP 140822P00070000 P 08/22/14 70.0 0.00 0.08
PEP 140822P00073000 P 08/22/14 73.0 0.00 0.08
PEP 140822P00073500 P 08/22/14 73.5 0.00 0.08
PEP 140822P00074000 P 08/22/14 74.0 0.00 0.08
PEP 140822P00074500 P 08/22/14 74.5 0.00 0.08
PEP 140822P00075000 P 08/22/14 75.0 0.00 0.08
PEP 140822P00076000 P 08/22/14 76.0 0.00 0.09
PEP 140822P00077000 P 08/22/14 77.0 0.00 0.09
PEP 140822P00078000 P 08/22/14 78.0 0.00 0.08
PEP 140822P00079000 P 08/22/14 79.0 0.00 0.09
PEP 140822P00080000 P 08/22/14 80.0 0.00 0.09
PEP 140822P00081000 P 08/22/14 81.0 0.00 0.09
PEP 140822P00082000 P 08/22/14 82.0 0.00 0.09
PEP 140822P00083000 P 08/22/14 83.0 0.00 0.08
PEP 140822P00084000 P 08/22/14 84.0 0.00 0.08
PEP 140822P00085000 P 08/22/14 85.0 0.00 0.08
PEP 140822P00086000 P 08/22/14 86.0 0.00 0.08
PEP 140822P00087000 P 08/22/14 87.0 0.00 0.09
PEP 140822P00088000 P 08/22/14 88.0 0.00 0.10
PEP 140822P00089000 P 08/22/14 89.0 0.00 0.10
PEP 140822P00090000 P 08/22/14 90.0 0.00 0.10
PEP 140822P00091000 P 08/22/14 91.0 0.00 0.12
PEP 140822P00092000 P 08/22/14 92.0 0.12 0.16
PEP 140822P00093000 P 08/22/14 93.0 0.52 0.75
PEP 140822P00094000 P 08/22/14 94.0 1.27 1.68
PEP 140822P00095000 P 08/22/14 95.0 2.27 2.69
PEP 140822P00096000 P 08/22/14 96.0 3.25 3.75
PEP 140822P00097000 P 08/22/14 97.0 4.25 4.70
PEP 140822P00098000 P 08/22/14 98.0 5.25 5.70
PEP 140822P00099000 P 08/22/14 99.0 6.25 6.70
PEP 140822P00100000 P 08/22/14 100.0 7.25 7.70
PEP 140822P00101000 P 08/22/14 101.0 8.25 8.70
PEP 140822P00102000 P 08/22/14 102.0 9.25 9.70
PEP 140822P00103000 P 08/22/14 103.0 10.25 10.80
PEP 140822P00104000 P 08/22/14 104.0 11.25 11.80
PEP 140822P00105000 P 08/22/14 105.0 12.25 12.80
PEP 140822P00106000 P 08/22/14 106.0 13.25 13.80
PEP 140822P00107000 P 08/22/14 107.0 13.55 14.70
PEP 140822P00108000 P 08/22/14 108.0 14.55 16.30
PEP 140822P00109000 P 08/22/14 109.0 15.60 16.70
PEP 140822P00110000 P 08/22/14 110.0 16.60 18.35
PEP 140822P00115000 P 08/22/14 115.0 21.75 23.20
PEP 140829C00065000 C 08/29/14 65.0 27.10 28.30
PEP 140829C00070000 C 08/29/14 70.0 21.20 24.65
PEP 140829C00075000 C 08/29/14 75.0 16.90 18.25
PEP 140829C00076000 C 08/29/14 76.0 15.90 17.40
PEP 140829C00077000 C 08/29/14 77.0 14.20 17.85
PEP 140829C00078000 C 08/29/14 78.0 13.15 14.60
PEP 140829C00079000 C 08/29/14 79.0 12.30 13.60
PEP 140829C00080000 C 08/29/14 80.0 12.30 12.75
PEP 140829C00081000 C 08/29/14 81.0 11.30 11.75
PEP 140829C00082000 C 08/29/14 82.0 10.30 10.75
PEP 140829C00083000 C 08/29/14 83.0 9.30 9.75
PEP 140829C00084000 C 08/29/14 84.0 8.30 8.75
PEP 140829C00085000 C 08/29/14 85.0 7.30 7.60
PEP 140829C00086000 C 08/29/14 86.0 6.35 6.60
PEP 140829C00087000 C 08/29/14 87.0 5.35 5.60
PEP 140829C00088000 C 08/29/14 88.0 4.35 4.60
PEP 140829C00089000 C 08/29/14 89.0 3.35 3.60
PEP 140829C00090000 C 08/29/14 90.0 2.42 2.58
PEP 140829C00091000 C 08/29/14 91.0 1.51 1.58
PEP 140829C00092000 C 08/29/14 92.0 0.79 0.87
PEP 140829C00093000 C 08/29/14 93.0 0.31 0.36
PEP 140829C00094000 C 08/29/14 94.0 0.10 0.14
PEP 140829C00095000 C 08/29/14 95.0 0.02 0.06
PEP 140829C00096000 C 08/29/14 96.0 0.00 0.05
PEP 140829C00097000 C 08/29/14 97.0 0.00 0.04
PEP 140829C00098000 C 08/29/14 98.0 0.00 0.04
PEP 140829C00099000 C 08/29/14 99.0 0.00 0.03
PEP 140829C00100000 C 08/29/14 100.0 0.00 0.03
PEP 140829C00101000 C 08/29/14 101.0 0.00 0.02
PEP 140829C00102000 C 08/29/14 102.0 0.00 0.02
PEP 140829C00103000 C 08/29/14 103.0 0.00 0.02
PEP 140829C00104000 C 08/29/14 104.0 0.00 0.02
PEP 140829C00105000 C 08/29/14 105.0 0.00 0.02
PEP 140829C00106000 C 08/29/14 106.0 0.00 0.02
PEP 140829C00107000 C 08/29/14 107.0 0.00 0.02
PEP 140829C00108000 C 08/29/14 108.0 0.00 0.02
PEP 140829C00110000 C 08/29/14 110.0 0.00 0.02
PEP 140829C00115000 C 08/29/14 115.0 0.00 0.02
PEP 140829P00065000 P 08/29/14 65.0 0.00 0.02
PEP 140829P00070000 P 08/29/14 70.0 0.00 0.02
PEP 140829P00075000 P 08/29/14 75.0 0.00 0.02
PEP 140829P00076000 P 08/29/14 76.0 0.00 0.03
PEP 140829P00077000 P 08/29/14 77.0 0.00 0.03
PEP 140829P00078000 P 08/29/14 78.0 0.00 0.03
PEP 140829P00079000 P 08/29/14 79.0 0.00 0.02
PEP 140829P00080000 P 08/29/14 80.0 0.00 0.03
PEP 140829P00081000 P 08/29/14 81.0 0.00 0.03
PEP 140829P00082000 P 08/29/14 82.0 0.00 0.03
PEP 140829P00083000 P 08/29/14 83.0 0.00 0.03
PEP 140829P00084000 P 08/29/14 84.0 0.00 0.04
PEP 140829P00085000 P 08/29/14 85.0 0.00 0.04
PEP 140829P00086000 P 08/29/14 86.0 0.02 0.05
PEP 140829P00087000 P 08/29/14 87.0 0.00 0.07
PEP 140829P00088000 P 08/29/14 88.0 0.01 0.05
PEP 140829P00089000 P 08/29/14 89.0 0.01 0.07
PEP 140829P00090000 P 08/29/14 90.0 0.04 0.12
PEP 140829P00091000 P 08/29/14 91.0 0.18 0.20
PEP 140829P00092000 P 08/29/14 92.0 0.44 0.47
PEP 140829P00093000 P 08/29/14 93.0 0.95 0.98
PEP 140829P00094000 P 08/29/14 94.0 1.59 1.79
PEP 140829P00095000 P 08/29/14 95.0 2.56 2.72
PEP 140829P00096000 P 08/29/14 96.0 3.30 3.70
PEP 140829P00097000 P 08/29/14 97.0 4.25 4.70
PEP 140829P00098000 P 08/29/14 98.0 5.25 5.70
PEP 140829P00099000 P 08/29/14 99.0 6.25 6.70
PEP 140829P00100000 P 08/29/14 100.0 7.25 7.70
PEP 140829P00101000 P 08/29/14 101.0 8.25 8.70
PEP 140829P00102000 P 08/29/14 102.0 9.25 9.70
PEP 140829P00103000 P 08/29/14 103.0 10.25 10.75
PEP 140829P00104000 P 08/29/14 104.0 11.25 11.85
PEP 140829P00105000 P 08/29/14 105.0 12.25 12.70
PEP 140829P00106000 P 08/29/14 106.0 13.25 13.70
PEP 140829P00107000 P 08/29/14 107.0 12.35 15.65
PEP 140829P00108000 P 08/29/14 108.0 13.35 16.65
PEP 140829P00110000 P 08/29/14 110.0 15.30 18.45
PEP 140829P00115000 P 08/29/14 115.0 21.70 22.75
PEP 140905C00077000 C 09/05/14 77.0 14.05 17.25
PEP 140905C00078000 C 09/05/14 78.0 13.20 16.35
PEP 140905C00079000 C 09/05/14 79.0 12.15 15.80
PEP 140905C00080000 C 09/05/14 80.0 12.30 12.75
PEP 140905C00081000 C 09/05/14 81.0 11.30 11.75
PEP 140905C00082000 C 09/05/14 82.0 10.20 10.75
PEP 140905C00083000 C 09/05/14 83.0 9.30 9.75
PEP 140905C00084000 C 09/05/14 84.0 8.30 8.75
PEP 140905C00085000 C 09/05/14 85.0 7.30 7.75
PEP 140905C00086000 C 09/05/14 86.0 6.30 6.75
PEP 140905C00087000 C 09/05/14 87.0 5.30 5.75
PEP 140905C00088000 C 09/05/14 88.0 4.30 4.75
PEP 140905C00089000 C 09/05/14 89.0 3.35 3.60
PEP 140905C00090000 C 09/05/14 90.0 2.42 2.56
PEP 140905C00091000 C 09/05/14 91.0 1.54 1.60
PEP 140905C00092000 C 09/05/14 92.0 0.85 0.92
PEP 140905C00093000 C 09/05/14 93.0 0.39 0.43
PEP 140905C00094000 C 09/05/14 94.0 0.16 0.20
PEP 140905C00095000 C 09/05/14 95.0 0.06 0.12
PEP 140905C00096000 C 09/05/14 96.0 0.01 0.08
PEP 140905C00097000 C 09/05/14 97.0 0.00 0.06
PEP 140905C00098000 C 09/05/14 98.0 0.00 0.04
PEP 140905C00099000 C 09/05/14 99.0 0.00 0.04
PEP 140905C00100000 C 09/05/14 100.0 0.00 0.04
PEP 140905C00101000 C 09/05/14 101.0 0.00 0.03
PEP 140905C00102000 C 09/05/14 102.0 0.00 0.03
PEP 140905C00103000 C 09/05/14 103.0 0.00 0.02
PEP 140905C00104000 C 09/05/14 104.0 0.00 0.02
PEP 140905C00105000 C 09/05/14 105.0 0.00 0.02
PEP 140905C00106000 C 09/05/14 106.0 0.00 0.02
PEP 140905P00077000 P 09/05/14 77.0 0.00 0.03
PEP 140905P00078000 P 09/05/14 78.0 0.00 0.03
PEP 140905P00079000 P 09/05/14 79.0 0.00 0.03
PEP 140905P00080000 P 09/05/14 80.0 0.00 0.04
PEP 140905P00081000 P 09/05/14 81.0 0.00 0.04
PEP 140905P00082000 P 09/05/14 82.0 0.00 0.04
PEP 140905P00083000 P 09/05/14 83.0 0.01 0.05
PEP 140905P00084000 P 09/05/14 84.0 0.01 0.06
PEP 140905P00085000 P 09/05/14 85.0 0.01 0.09
PEP 140905P00086000 P 09/05/14 86.0 0.02 0.09
PEP 140905P00087000 P 09/05/14 87.0 0.02 0.09
PEP 140905P00088000 P 09/05/14 88.0 0.04 0.10
PEP 140905P00089000 P 09/05/14 89.0 0.09 0.16
PEP 140905P00090000 P 09/05/14 90.0 0.24 0.27
PEP 140905P00091000 P 09/05/14 91.0 0.47 0.52
PEP 140905P00092000 P 09/05/14 92.0 0.90 0.95
PEP 140905P00093000 P 09/05/14 93.0 1.52 1.61
PEP 140905P00094000 P 09/05/14 94.0 2.26 2.45
PEP 140905P00095000 P 09/05/14 95.0 3.25 3.40
PEP 140905P00096000 P 09/05/14 96.0 3.95 4.40
PEP 140905P00097000 P 09/05/14 97.0 4.95 5.35
PEP 140905P00098000 P 09/05/14 98.0 5.95 6.35
PEP 140905P00099000 P 09/05/14 99.0 6.90 7.35
PEP 140905P00100000 P 09/05/14 100.0 7.90 8.35
PEP 140905P00101000 P 09/05/14 101.0 8.90 9.35
PEP 140905P00102000 P 09/05/14 102.0 9.90 10.35
PEP 140905P00103000 P 09/05/14 103.0 10.90 11.70
PEP 140905P00104000 P 09/05/14 104.0 11.90 12.35
PEP 140905P00105000 P 09/05/14 105.0 12.90 13.35
PEP 140905P00106000 P 09/05/14 106.0 13.90 14.40
PEP 140912C00075000 C 09/12/14 75.0 15.90 19.40
PEP 140912C00076000 C 09/12/14 76.0 15.30 18.20
PEP 140912C00077000 C 09/12/14 77.0 13.90 17.80
PEP 140912C00078000 C 09/12/14 78.0 12.65 15.00
PEP 140912C00079000 C 09/12/14 79.0 12.35 15.85
PEP 140912C00080000 C 09/12/14 80.0 12.10 12.95
PEP 140912C00081000 C 09/12/14 81.0 11.15 11.85
PEP 140912C00082000 C 09/12/14 82.0 10.30 10.60
PEP 140912C00083000 C 09/12/14 83.0 9.30 9.85
PEP 140912C00084000 C 09/12/14 84.0 8.30 8.85
PEP 140912C00085000 C 09/12/14 85.0 7.30 7.85
PEP 140912C00086000 C 09/12/14 86.0 6.30 6.85
PEP 140912C00087000 C 09/12/14 87.0 5.30 5.85
PEP 140912C00088000 C 09/12/14 88.0 4.35 4.85
PEP 140912C00089000 C 09/12/14 89.0 3.35 3.60
PEP 140912C00090000 C 09/12/14 90.0 2.44 2.58
PEP 140912C00091000 C 09/12/14 91.0 1.59 1.65
PEP 140912C00092000 C 09/12/14 92.0 0.92 1.08
PEP 140912C00093000 C 09/12/14 93.0 0.46 0.52
PEP 140912C00094000 C 09/12/14 94.0 0.21 0.26
PEP 140912C00095000 C 09/12/14 95.0 0.09 0.17
PEP 140912C00096000 C 09/12/14 96.0 0.03 0.11
PEP 140912C00097000 C 09/12/14 97.0 0.00 0.08
PEP 140912C00098000 C 09/12/14 98.0 0.00 0.05
PEP 140912C00099000 C 09/12/14 99.0 0.00 0.04
PEP 140912C00100000 C 09/12/14 100.0 0.00 0.04
PEP 140912C00101000 C 09/12/14 101.0 0.00 0.04
PEP 140912C00102000 C 09/12/14 102.0 0.00 0.03
PEP 140912C00103000 C 09/12/14 103.0 0.00 0.03
PEP 140912C00104000 C 09/12/14 104.0 0.00 0.03
PEP 140912C00105000 C 09/12/14 105.0 0.00 0.02
PEP 140912C00106000 C 09/12/14 106.0 0.00 0.02
PEP 140912P00075000 P 09/12/14 75.0 0.00 0.03
PEP 140912P00076000 P 09/12/14 76.0 0.00 0.03
PEP 140912P00077000 P 09/12/14 77.0 0.00 0.03
PEP 140912P00078000 P 09/12/14 78.0 0.00 0.04
PEP 140912P00079000 P 09/12/14 79.0 0.00 0.04
PEP 140912P00080000 P 09/12/14 80.0 0.00 0.05
PEP 140912P00081000 P 09/12/14 81.0 0.01 0.05
PEP 140912P00082000 P 09/12/14 82.0 0.01 0.07
PEP 140912P00083000 P 09/12/14 83.0 0.02 0.08
PEP 140912P00084000 P 09/12/14 84.0 0.02 0.10
PEP 140912P00085000 P 09/12/14 85.0 0.03 0.11
PEP 140912P00086000 P 09/12/14 86.0 0.03 0.13
PEP 140912P00087000 P 09/12/14 87.0 0.05 0.14
PEP 140912P00088000 P 09/12/14 88.0 0.08 0.17
PEP 140912P00089000 P 09/12/14 89.0 0.14 0.24
PEP 140912P00090000 P 09/12/14 90.0 0.35 0.39
PEP 140912P00091000 P 09/12/14 91.0 0.58 0.66
PEP 140912P00092000 P 09/12/14 92.0 1.05 1.11
PEP 140912P00093000 P 09/12/14 93.0 1.68 1.74
PEP 140912P00094000 P 09/12/14 94.0 2.31 2.54
PEP 140912P00095000 P 09/12/14 95.0 3.25 3.45
PEP 140912P00096000 P 09/12/14 96.0 4.25 4.40
PEP 140912P00097000 P 09/12/14 97.0 4.85 5.35
PEP 140912P00098000 P 09/12/14 98.0 5.85 6.35
PEP 140912P00099000 P 09/12/14 99.0 6.80 7.35
PEP 140912P00100000 P 09/12/14 100.0 7.80 8.35
PEP 140912P00101000 P 09/12/14 101.0 8.80 9.40
PEP 140912P00102000 P 09/12/14 102.0 9.70 10.45
PEP 140912P00103000 P 09/12/14 103.0 10.75 11.45
PEP 140912P00104000 P 09/12/14 104.0 11.75 12.40
PEP 140912P00105000 P 09/12/14 105.0 12.75 13.45
PEP 140912P00106000 P 09/12/14 106.0 13.80 14.40
PEP 140920C00073000 C 09/20/14 73.0 18.90 20.25
PEP 140920C00073500 C 09/20/14 73.5 18.00 21.30
PEP 140920C00074000 C 09/20/14 74.0 17.35 20.70
PEP 140920C00074500 C 09/20/14 74.5 17.00 20.15
PEP 140920C00075000 C 09/20/14 75.0 16.35 19.70
PEP 140920C00076000 C 09/20/14 76.0 15.25 18.70
PEP 140920C00079000 C 09/20/14 79.0 12.95 14.25
PEP 140920C00080000 C 09/20/14 80.0 12.30 13.15
PEP 140920C00081000 C 09/20/14 81.0 11.30 12.15
PEP 140920C00082500 C 09/20/14 82.5 9.80 10.65
PEP 140920C00084000 C 09/20/14 84.0 8.30 9.15
PEP 140920C00085000 C 09/20/14 85.0 7.30 8.15
PEP 140920C00086000 C 09/20/14 86.0 6.30 7.15
PEP 140920C00087500 C 09/20/14 87.5 4.85 5.65
PEP 140920C00089000 C 09/20/14 89.0 3.35 3.50
PEP 140920C00090000 C 09/20/14 90.0 2.47 2.59
PEP 140920C00091000 C 09/20/14 91.0 1.66 1.72
PEP 140920C00092500 C 09/20/14 92.5 0.76 0.82
PEP 140920C00094000 C 09/20/14 94.0 0.30 0.34
PEP 140920C00095000 C 09/20/14 95.0 0.16 0.20
PEP 140920C00096000 C 09/20/14 96.0 0.09 0.14
PEP 140920C00097500 C 09/20/14 97.5 0.04 0.08
PEP 140920C00099000 C 09/20/14 99.0 0.01 0.05
PEP 140920C00100000 C 09/20/14 100.0 0.01 0.05
PEP 140920C00101000 C 09/20/14 101.0 0.00 0.04
PEP 140920C00102000 C 09/20/14 102.0 0.00 0.04
PEP 140920C00103000 C 09/20/14 103.0 0.00 0.04
PEP 140920C00104000 C 09/20/14 104.0 0.00 0.03
PEP 140920C00105000 C 09/20/14 105.0 0.00 0.03
PEP 140920C00106000 C 09/20/14 106.0 0.00 0.03
PEP 140920C00107000 C 09/20/14 107.0 0.00 0.03
PEP 140920C00108000 C 09/20/14 108.0 0.00 0.02
PEP 140920C00109000 C 09/20/14 109.0 0.00 0.02
PEP 140920C00110000 C 09/20/14 110.0 0.00 0.02
PEP 140920C00115000 C 09/20/14 115.0 0.00 0.03
PEP 140920P00073000 P 09/20/14 73.0 0.00 0.03
PEP 140920P00073500 P 09/20/14 73.5 0.00 0.03
PEP 140920P00074000 P 09/20/14 74.0 0.00 0.03
PEP 140920P00074500 P 09/20/14 74.5 0.00 0.03
PEP 140920P00075000 P 09/20/14 75.0 0.00 0.02
PEP 140920P00076000 P 09/20/14 76.0 0.01 0.04
PEP 140920P00079000 P 09/20/14 79.0 0.02 0.05
PEP 140920P00080000 P 09/20/14 80.0 0.02 0.06
PEP 140920P00081000 P 09/20/14 81.0 0.02 0.07
PEP 140920P00082500 P 09/20/14 82.5 0.05 0.08
PEP 140920P00084000 P 09/20/14 84.0 0.03 0.09
PEP 140920P00085000 P 09/20/14 85.0 0.06 0.10
PEP 140920P00086000 P 09/20/14 86.0 0.06 0.11
PEP 140920P00087500 P 09/20/14 87.5 0.14 0.17
PEP 140920P00089000 P 09/20/14 89.0 0.25 0.31
PEP 140920P00090000 P 09/20/14 90.0 0.44 0.50
PEP 140920P00091000 P 09/20/14 91.0 0.73 0.79
PEP 140920P00092500 P 09/20/14 92.5 1.44 1.53
PEP 140920P00094000 P 09/20/14 94.0 2.39 2.62
PEP 140920P00095000 P 09/20/14 95.0 3.30 3.50
PEP 140920P00096000 P 09/20/14 96.0 4.25 4.45
PEP 140920P00097500 P 09/20/14 97.5 5.05 5.90
PEP 140920P00099000 P 09/20/14 99.0 6.55 7.35
PEP 140920P00100000 P 09/20/14 100.0 7.50 8.35
PEP 140920P00101000 P 09/20/14 101.0 8.50 9.35
PEP 140920P00102000 P 09/20/14 102.0 9.50 10.35
PEP 140920P00103000 P 09/20/14 103.0 10.50 11.35
PEP 140920P00104000 P 09/20/14 104.0 11.50 12.35
PEP 140920P00105000 P 09/20/14 105.0 12.50 13.35
PEP 140920P00106000 P 09/20/14 106.0 13.50 14.35
PEP 140920P00107000 P 09/20/14 107.0 13.00 16.30
PEP 140920P00108000 P 09/20/14 108.0 14.00 17.45
PEP 140920P00109000 P 09/20/14 109.0 15.00 18.50
PEP 140920P00110000 P 09/20/14 110.0 17.35 18.70
PEP 140920P00115000 P 09/20/14 115.0 22.40 23.45
PEP 140926C00075000 C 09/26/14 75.0 16.50 18.35
PEP 140926C00076000 C 09/26/14 76.0 15.20 18.85
PEP 140926C00077000 C 09/26/14 77.0 13.95 17.85
PEP 140926C00078000 C 09/26/14 78.0 13.25 16.85
PEP 140926C00079000 C 09/26/14 79.0 12.30 15.85
PEP 140926C00080000 C 09/26/14 80.0 11.60 13.40
PEP 140926C00081000 C 09/26/14 81.0 11.15 12.30
PEP 140926C00082000 C 09/26/14 82.0 10.15 11.30
PEP 140926C00083000 C 09/26/14 83.0 9.25 10.30
PEP 140926C00084000 C 09/26/14 84.0 8.25 9.25
PEP 140926C00085000 C 09/26/14 85.0 7.30 8.30
PEP 140926C00086000 C 09/26/14 86.0 6.30 7.25
PEP 140926C00087000 C 09/26/14 87.0 5.30 6.25
PEP 140926C00088000 C 09/26/14 88.0 4.30 5.30
PEP 140926C00089000 C 09/26/14 89.0 3.40 3.55
PEP 140926C00090000 C 09/26/14 90.0 2.53 2.72
PEP 140926C00091000 C 09/26/14 91.0 1.75 1.96
PEP 140926C00092000 C 09/26/14 92.0 1.13 1.29
PEP 140926C00093000 C 09/26/14 93.0 0.68 0.86
PEP 140926C00094000 C 09/26/14 94.0 0.40 0.55
PEP 140926C00095000 C 09/26/14 95.0 0.23 0.29
PEP 140926C00096000 C 09/26/14 96.0 0.13 0.21
PEP 140926C00097000 C 09/26/14 97.0 0.07 0.14
PEP 140926C00098000 C 09/26/14 98.0 0.03 0.10
PEP 140926C00099000 C 09/26/14 99.0 0.02 0.07
PEP 140926C00100000 C 09/26/14 100.0 0.01 0.06
PEP 140926C00101000 C 09/26/14 101.0 0.01 0.05
PEP 140926C00102000 C 09/26/14 102.0 0.00 0.05
PEP 140926C00103000 C 09/26/14 103.0 0.00 0.04
PEP 140926C00104000 C 09/26/14 104.0 0.00 0.04
PEP 140926C00105000 C 09/26/14 105.0 0.00 0.04
PEP 140926C00106000 C 09/26/14 106.0 0.00 0.03
PEP 140926P00075000 P 09/26/14 75.0 0.03 0.04
PEP 140926P00076000 P 09/26/14 76.0 0.01 0.05
PEP 140926P00077000 P 09/26/14 77.0 0.02 0.06
PEP 140926P00078000 P 09/26/14 78.0 0.02 0.06
PEP 140926P00079000 P 09/26/14 79.0 0.02 0.07
PEP 140926P00080000 P 09/26/14 80.0 0.02 0.09
PEP 140926P00081000 P 09/26/14 81.0 0.03 0.11
PEP 140926P00082000 P 09/26/14 82.0 0.03 0.13
PEP 140926P00083000 P 09/26/14 83.0 0.04 0.14
PEP 140926P00084000 P 09/26/14 84.0 0.05 0.14
PEP 140926P00085000 P 09/26/14 85.0 0.07 0.17
PEP 140926P00086000 P 09/26/14 86.0 0.09 0.20
PEP 140926P00087000 P 09/26/14 87.0 0.13 0.22
PEP 140926P00088000 P 09/26/14 88.0 0.19 0.30
PEP 140926P00089000 P 09/26/14 89.0 0.35 0.43
PEP 140926P00090000 P 09/26/14 90.0 0.54 0.64
PEP 140926P00091000 P 09/26/14 91.0 0.82 0.95
PEP 140926P00092000 P 09/26/14 92.0 1.35 1.40
PEP 140926P00093000 P 09/26/14 93.0 1.85 2.00
PEP 140926P00094000 P 09/26/14 94.0 2.49 2.73
PEP 140926P00095000 P 09/26/14 95.0 3.35 3.60
PEP 140926P00096000 P 09/26/14 96.0 4.25 4.50
PEP 140926P00097000 P 09/26/14 97.0 5.25 5.45
PEP 140926P00098000 P 09/26/14 98.0 5.50 6.40
PEP 140926P00099000 P 09/26/14 99.0 6.45 7.40
PEP 140926P00100000 P 09/26/14 100.0 7.45 8.40
PEP 140926P00101000 P 09/26/14 101.0 8.45 9.40
PEP 140926P00102000 P 09/26/14 102.0 9.35 10.50
PEP 140926P00103000 P 09/26/14 103.0 10.35 11.50
PEP 140926P00104000 P 09/26/14 104.0 11.35 12.50
PEP 140926P00105000 P 09/26/14 105.0 12.25 14.05
PEP 140926P00106000 P 09/26/14 106.0 13.35 14.50
PEP 141003C00077000 C 10/03/14 77.0 13.75 17.75
PEP 141003C00078000 C 10/03/14 78.0 12.45 16.80
PEP 141003C00079000 C 10/03/14 79.0 11.40 15.80
PEP 141003C00080000 C 10/03/14 80.0 11.35 14.00
PEP 141003C00081000 C 10/03/14 81.0 10.70 13.00
PEP 141003C00082000 C 10/03/14 82.0 9.70 12.00
PEP 141003C00083000 C 10/03/14 83.0 8.70 11.00
PEP 141003C00084000 C 10/03/14 84.0 7.70 10.00
PEP 141003C00085000 C 10/03/14 85.0 6.65 9.00
PEP 141003C00086000 C 10/03/14 86.0 5.70 8.00
PEP 141003C00087000 C 10/03/14 87.0 4.75 5.90
PEP 141003C00088000 C 10/03/14 88.0 4.30 4.50
PEP 141003C00089000 C 10/03/14 89.0 3.40 3.60
PEP 141003C00090000 C 10/03/14 90.0 2.58 2.81
PEP 141003C00091000 C 10/03/14 91.0 1.82 2.09
PEP 141003C00092000 C 10/03/14 92.0 1.25 1.45
PEP 141003C00093000 C 10/03/14 93.0 0.80 1.02
PEP 141003C00094000 C 10/03/14 94.0 0.50 0.68
PEP 141003C00095000 C 10/03/14 95.0 0.30 0.45
PEP 141003C00096000 C 10/03/14 96.0 0.17 0.29
PEP 141003C00097000 C 10/03/14 97.0 0.10 0.20
PEP 141003C00098000 C 10/03/14 98.0 0.05 0.14
PEP 141003C00099000 C 10/03/14 99.0 0.03 0.10
PEP 141003C00100000 C 10/03/14 100.0 0.01 0.08
PEP 141003C00101000 C 10/03/14 101.0 0.00 0.06
PEP 141003C00102000 C 10/03/14 102.0 0.00 0.05
PEP 141003C00103000 C 10/03/14 103.0 0.00 0.05
PEP 141003C00104000 C 10/03/14 104.0 0.00 0.05
PEP 141003C00105000 C 10/03/14 105.0 0.00 0.04
PEP 141003C00106000 C 10/03/14 106.0 0.00 0.04
PEP 141003C00107000 C 10/03/14 107.0 0.00 0.04
PEP 141003P00077000 P 10/03/14 77.0 0.02 0.08
PEP 141003P00078000 P 10/03/14 78.0 0.02 0.09
PEP 141003P00079000 P 10/03/14 79.0 0.02 0.11
PEP 141003P00080000 P 10/03/14 80.0 0.03 0.13
PEP 141003P00081000 P 10/03/14 81.0 0.03 0.14
PEP 141003P00082000 P 10/03/14 82.0 0.03 0.16
PEP 141003P00083000 P 10/03/14 83.0 0.04 0.18
PEP 141003P00084000 P 10/03/14 84.0 0.06 0.19
PEP 141003P00085000 P 10/03/14 85.0 0.08 0.22
PEP 141003P00086000 P 10/03/14 86.0 0.12 0.26
PEP 141003P00087000 P 10/03/14 87.0 0.17 0.31
PEP 141003P00088000 P 10/03/14 88.0 0.26 0.39
PEP 141003P00089000 P 10/03/14 89.0 0.42 0.55
PEP 141003P00090000 P 10/03/14 90.0 0.63 0.78
PEP 141003P00091000 P 10/03/14 91.0 0.93 1.11
PEP 141003P00092000 P 10/03/14 92.0 1.38 1.57
PEP 141003P00093000 P 10/03/14 93.0 1.95 2.17
PEP 141003P00094000 P 10/03/14 94.0 2.59 2.86
PEP 141003P00095000 P 10/03/14 95.0 3.40 3.70
PEP 141003P00096000 P 10/03/14 96.0 4.30 4.55
PEP 141003P00097000 P 10/03/14 97.0 5.25 5.50
PEP 141003P00098000 P 10/03/14 98.0 4.85 7.00
PEP 141003P00099000 P 10/03/14 99.0 5.75 8.00
PEP 141003P00100000 P 10/03/14 100.0 6.70 9.00
PEP 141003P00101000 P 10/03/14 101.0 7.70 10.00
PEP 141003P00102000 P 10/03/14 102.0 8.65 11.00
PEP 141003P00103000 P 10/03/14 103.0 9.65 11.95
PEP 141003P00104000 P 10/03/14 104.0 10.65 12.95
PEP 141003P00105000 P 10/03/14 105.0 11.70 14.10
PEP 141003P00106000 P 10/03/14 106.0 12.70 15.30
PEP 141003P00107000 P 10/03/14 107.0 13.00 17.30
PEP 141018C00065000 C 10/18/14 65.0 26.75 28.35
PEP 141018C00070000 C 10/18/14 70.0 21.65 23.60
PEP 141018C00072500 C 10/18/14 72.5 19.00 20.40
PEP 141018C00075000 C 10/18/14 75.0 17.15 18.25
PEP 141018C00077500 C 10/18/14 77.5 14.70 15.75
PEP 141018C00080000 C 10/18/14 80.0 12.30 13.05
PEP 141018C00082500 C 10/18/14 82.5 9.80 10.55
PEP 141018C00085000 C 10/18/14 85.0 7.35 8.05
PEP 141018C00087500 C 10/18/14 87.5 4.95 5.15
PEP 141018C00090000 C 10/18/14 90.0 2.92 2.96
PEP 141018C00092500 C 10/18/14 92.5 1.45 1.51
PEP 141018C00095000 C 10/18/14 95.0 0.61 0.64
PEP 141018C00097500 C 10/18/14 97.5 0.25 0.28
PEP 141018C00100000 C 10/18/14 100.0 0.11 0.16
PEP 141018C00105000 C 10/18/14 105.0 0.04 0.06
PEP 141018C00110000 C 10/18/14 110.0 0.02 0.05
PEP 141018P00065000 P 10/18/14 65.0 0.03 0.04
PEP 141018P00070000 P 10/18/14 70.0 0.04 0.05
PEP 141018P00072500 P 10/18/14 72.5 0.04 0.07
PEP 141018P00075000 P 10/18/14 75.0 0.06 0.10
PEP 141018P00077500 P 10/18/14 77.5 0.10 0.11
PEP 141018P00080000 P 10/18/14 80.0 0.11 0.14
PEP 141018P00082500 P 10/18/14 82.5 0.17 0.20
PEP 141018P00085000 P 10/18/14 85.0 0.28 0.33
PEP 141018P00087500 P 10/18/14 87.5 0.53 0.58
PEP 141018P00090000 P 10/18/14 90.0 1.13 1.16
PEP 141018P00092500 P 10/18/14 92.5 2.19 2.24
PEP 141018P00095000 P 10/18/14 95.0 3.80 3.95
PEP 141018P00097500 P 10/18/14 97.5 5.80 6.05
PEP 141018P00100000 P 10/18/14 100.0 7.75 8.45
PEP 141018P00105000 P 10/18/14 105.0 12.65 13.40
PEP 141018P00110000 P 10/18/14 110.0 17.35 18.85
PEP 150117C00035000 C 01/17/15 35.0 56.30 59.85
PEP 150117C00037500 C 01/17/15 37.5 53.15 57.35
PEP 150117C00040000 C 01/17/15 40.0 51.20 54.70
PEP 150117C00042500 C 01/17/15 42.5 48.35 52.35
PEP 150117C00045000 C 01/17/15 45.0 46.45 49.85
PEP 150117C00047500 C 01/17/15 47.5 43.40 47.25
PEP 150117C00050000 C 01/17/15 50.0 41.20 44.85
PEP 150117C00055000 C 01/17/15 55.0 36.20 39.85
PEP 150117C00060000 C 01/17/15 60.0 31.95 33.40
PEP 150117C00062500 C 01/17/15 62.5 29.60 30.90
PEP 150117C00065000 C 01/17/15 65.0 27.30 27.65
PEP 150117C00067500 C 01/17/15 67.5 24.45 25.80
PEP 150117C00070000 C 01/17/15 70.0 21.90 23.25
PEP 150117C00072500 C 01/17/15 72.5 19.40 20.90
PEP 150117C00075000 C 01/17/15 75.0 17.20 18.25
PEP 150117C00077500 C 01/17/15 77.5 14.70 15.80
PEP 150117C00080000 C 01/17/15 80.0 12.20 13.30
PEP 150117C00082500 C 01/17/15 82.5 9.75 10.55
PEP 150117C00085000 C 01/17/15 85.0 7.60 7.90
PEP 150117C00087500 C 01/17/15 87.5 5.60 5.70
PEP 150117C00090000 C 01/17/15 90.0 3.85 4.00
PEP 150117C00092500 C 01/17/15 92.5 2.52 2.57
PEP 150117C00095000 C 01/17/15 95.0 1.52 1.58
PEP 150117C00097500 C 01/17/15 97.5 0.89 0.93
PEP 150117C00100000 C 01/17/15 100.0 0.48 0.51
PEP 150117C00105000 C 01/17/15 105.0 0.17 0.22
PEP 150117C00110000 C 01/17/15 110.0 0.07 0.12
PEP 150117C00115000 C 01/17/15 115.0 0.03 0.09
PEP 150117C00120000 C 01/17/15 120.0 0.02 0.07
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.02
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 0.02
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 0.01 0.03
PEP 150117P00055000 P 01/17/15 55.0 0.04 0.05
PEP 150117P00060000 P 01/17/15 60.0 0.04 0.09
PEP 150117P00062500 P 01/17/15 62.5 0.06 0.13
PEP 150117P00065000 P 01/17/15 65.0 0.08 0.16
PEP 150117P00067500 P 01/17/15 67.5 0.10 0.17
PEP 150117P00070000 P 01/17/15 70.0 0.13 0.20
PEP 150117P00072500 P 01/17/15 72.5 0.17 0.24
PEP 150117P00075000 P 01/17/15 75.0 0.25 0.29
PEP 150117P00077500 P 01/17/15 77.5 0.32 0.36
PEP 150117P00080000 P 01/17/15 80.0 0.46 0.50
PEP 150117P00082500 P 01/17/15 82.5 0.69 0.75
PEP 150117P00085000 P 01/17/15 85.0 1.07 1.13
PEP 150117P00087500 P 01/17/15 87.5 1.69 1.73
PEP 150117P00090000 P 01/17/15 90.0 2.54 2.58
PEP 150117P00092500 P 01/17/15 92.5 3.70 3.80
PEP 150117P00095000 P 01/17/15 95.0 5.25 5.35
PEP 150117P00097500 P 01/17/15 97.5 7.10 7.25
PEP 150117P00100000 P 01/17/15 100.0 9.05 9.35
PEP 150117P00105000 P 01/17/15 105.0 13.15 14.15
PEP 150117P00110000 P 01/17/15 110.0 18.00 19.10
PEP 150117P00115000 P 01/17/15 115.0 22.95 24.10
PEP 150117P00120000 P 01/17/15 120.0 27.30 29.30
PEP 150417C00075000 C 04/17/15 75.0 16.65 18.25
PEP 150417C00080000 C 04/17/15 80.0 12.45 12.65
PEP 150417C00082500 C 04/17/15 82.5 10.20 10.50
PEP 150417C00085000 C 04/17/15 85.0 8.15 8.50
PEP 150417C00087500 C 04/17/15 87.5 6.35 6.50
PEP 150417C00090000 C 04/17/15 90.0 4.75 4.95
PEP 150417C00092500 C 04/17/15 92.5 3.50 3.60
PEP 150417C00095000 C 04/17/15 95.0 2.47 2.58
PEP 150417C00097500 C 04/17/15 97.5 1.71 1.80
PEP 150417C00100000 C 04/17/15 100.0 1.15 1.24
PEP 150417C00105000 C 04/17/15 105.0 0.51 0.59
PEP 150417C00110000 C 04/17/15 110.0 0.23 0.31
PEP 150417C00115000 C 04/17/15 115.0 0.10 0.18
PEP 150417C00120000 C 04/17/15 120.0 0.04 0.13
PEP 150417P00075000 P 04/17/15 75.0 0.58 0.67
PEP 150417P00080000 P 04/17/15 80.0 1.10 1.20
PEP 150417P00082500 P 04/17/15 82.5 1.52 1.63
PEP 150417P00085000 P 04/17/15 85.0 2.10 2.22
PEP 150417P00087500 P 04/17/15 87.5 2.89 3.00
PEP 150417P00090000 P 04/17/15 90.0 3.90 4.05
PEP 150417P00092500 P 04/17/15 92.5 5.15 5.30
PEP 150417P00095000 P 04/17/15 95.0 6.70 6.85
PEP 150417P00097500 P 04/17/15 97.5 8.40 8.60
PEP 150417P00100000 P 04/17/15 100.0 10.40 10.55
PEP 150417P00105000 P 04/17/15 105.0 14.50 14.95
PEP 150417P00110000 P 04/17/15 110.0 18.70 19.75
PEP 150417P00115000 P 04/17/15 115.0 22.90 25.50
PEP 150417P00120000 P 04/17/15 120.0 28.40 29.90
PEP 160115C00045000 C 01/15/16 45.0 46.25 49.85
PEP 160115C00047500 C 01/15/16 47.5 43.75 47.35
PEP 160115C00050000 C 01/15/16 50.0 41.25 44.85
PEP 160115C00055000 C 01/15/16 55.0 36.25 38.60
PEP 160115C00060000 C 01/15/16 60.0 30.90 34.35
PEP 160115C00065000 C 01/15/16 65.0 26.25 28.60
PEP 160115C00070000 C 01/15/16 70.0 21.30 23.60
PEP 160115C00072500 C 01/15/16 72.5 19.80 20.90
PEP 160115C00075000 C 01/15/16 75.0 17.45 17.95
PEP 160115C00077500 C 01/15/16 77.5 15.25 15.65
PEP 160115C00080000 C 01/15/16 80.0 13.20 14.10
PEP 160115C00082500 C 01/15/16 82.5 11.35 12.00
PEP 160115C00085000 C 01/15/16 85.0 9.70 10.00
PEP 160115C00087500 C 01/15/16 87.5 8.15 8.40
PEP 160115C00090000 C 01/15/16 90.0 6.75 6.95
PEP 160115C00092500 C 01/15/16 92.5 5.55 5.75
PEP 160115C00095000 C 01/15/16 95.0 4.55 4.70
PEP 160115C00097500 C 01/15/16 97.5 3.65 3.80
PEP 160115C00100000 C 01/15/16 100.0 2.96 3.10
PEP 160115C00105000 C 01/15/16 105.0 1.89 1.98
PEP 160115C00110000 C 01/15/16 110.0 1.21 1.29
PEP 160115C00115000 C 01/15/16 115.0 0.78 0.85
PEP 160115C00120000 C 01/15/16 120.0 0.51 0.58
PEP 160115P00045000 P 01/15/16 45.0 0.15 0.27
PEP 160115P00047500 P 01/15/16 47.5 0.19 0.32
PEP 160115P00050000 P 01/15/16 50.0 0.23 0.37
PEP 160115P00055000 P 01/15/16 55.0 0.37 0.50
PEP 160115P00060000 P 01/15/16 60.0 0.58 0.71
PEP 160115P00065000 P 01/15/16 65.0 0.90 1.04
PEP 160115P00070000 P 01/15/16 70.0 1.38 1.55
PEP 160115P00072500 P 01/15/16 72.5 1.74 1.91
PEP 160115P00075000 P 01/15/16 75.0 2.15 2.36
PEP 160115P00077500 P 01/15/16 77.5 2.70 2.87
PEP 160115P00080000 P 01/15/16 80.0 3.25 3.50
PEP 160115P00082500 P 01/15/16 82.5 4.05 4.25
PEP 160115P00085000 P 01/15/16 85.0 4.90 5.15
PEP 160115P00087500 P 01/15/16 87.5 6.00 6.20
PEP 160115P00090000 P 01/15/16 90.0 7.25 7.40
PEP 160115P00092500 P 01/15/16 92.5 8.50 8.75
PEP 160115P00095000 P 01/15/16 95.0 10.00 10.25
PEP 160115P00097500 P 01/15/16 97.5 11.70 11.95
PEP 160115P00100000 P 01/15/16 100.0 13.50 13.75
PEP 160115P00105000 P 01/15/16 105.0 16.85 18.00
PEP 160115P00110000 P 01/15/16 110.0 21.00 22.25
PEP 160115P00115000 P 01/15/16 115.0 25.60 26.55
PEP 160115P00120000 P 01/15/16 120.0 30.15 31.35

OPRA data is delayed 15 minutes.