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 (2017-01-20)Premium Content

Pepsico Inc (PEP)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 170331C00095000 C 03/31/17 95.0 16.75 17.75
PEP 170331C00096000 C 03/31/17 96.0 14.65 17.85
PEP 170331C00096500 C 03/31/17 96.5 14.10 17.50
PEP 170331C00097000 C 03/31/17 97.0 13.70 17.00
PEP 170331C00097500 C 03/31/17 97.5 13.05 16.50
PEP 170331C00098000 C 03/31/17 98.0 12.60 16.10
PEP 170331C00098500 C 03/31/17 98.5 12.05 15.50
PEP 170331C00099000 C 03/31/17 99.0 12.35 13.65
PEP 170331C00099500 C 03/31/17 99.5 11.05 14.50
PEP 170331C00100000 C 03/31/17 100.0 10.55 13.95
PEP 170331C00101000 C 03/31/17 101.0 10.70 11.80
PEP 170331C00102000 C 03/31/17 102.0 9.80 10.70
PEP 170331C00103000 C 03/31/17 103.0 8.80 9.70
PEP 170331C00104000 C 03/31/17 104.0 7.80 8.70
PEP 170331C00105000 C 03/31/17 105.0 6.65 7.65
PEP 170331C00106000 C 03/31/17 106.0 5.55 6.60
PEP 170331C00107000 C 03/31/17 107.0 4.80 5.55
PEP 170331C00108000 C 03/31/17 108.0 4.10 4.60
PEP 170331C00109000 C 03/31/17 109.0 3.15 3.55
PEP 170331C00110000 C 03/31/17 110.0 2.24 2.56
PEP 170331C00111000 C 03/31/17 111.0 1.30 1.55
PEP 170331C00112000 C 03/31/17 112.0 0.53 0.64
PEP 170331C00113000 C 03/31/17 113.0 0.08 0.14
PEP 170331C00114000 C 03/31/17 114.0 0.01 0.03
PEP 170331C00115000 C 03/31/17 115.0 0.00 0.03
PEP 170331C00116000 C 03/31/17 116.0 0.00 0.03
PEP 170331C00117000 C 03/31/17 117.0 0.00 0.03
PEP 170331C00118000 C 03/31/17 118.0 0.00 0.19
PEP 170331C00119000 C 03/31/17 119.0 0.00 0.18
PEP 170331C00120000 C 03/31/17 120.0 0.00 0.06
PEP 170331C00121000 C 03/31/17 121.0 0.00 0.17
PEP 170331C00122000 C 03/31/17 122.0 0.00 0.17
PEP 170331C00123000 C 03/31/17 123.0 0.00 0.19
PEP 170331C00124000 C 03/31/17 124.0 0.00 0.19
PEP 170331C00125000 C 03/31/17 125.0 0.00 0.27
PEP 170331C00126000 C 03/31/17 126.0 0.00 0.19
PEP 170331C00127000 C 03/31/17 127.0 0.00 0.18
PEP 170331C00128000 C 03/31/17 128.0 0.00 0.18
PEP 170331P00095000 P 03/31/17 95.0 0.00 0.09
PEP 170331P00096000 P 03/31/17 96.0 0.00 0.03
PEP 170331P00096500 P 03/31/17 96.5 0.00 0.09
PEP 170331P00097000 P 03/31/17 97.0 0.00 0.19
PEP 170331P00097500 P 03/31/17 97.5 0.00 0.01
PEP 170331P00098000 P 03/31/17 98.0 0.00 0.27
PEP 170331P00098500 P 03/31/17 98.5 0.00 0.49
PEP 170331P00099000 P 03/31/17 99.0 0.00 0.19
PEP 170331P00099500 P 03/31/17 99.5 0.00 0.20
PEP 170331P00100000 P 03/31/17 100.0 0.00 0.08
PEP 170331P00101000 P 03/31/17 101.0 0.00 0.09
PEP 170331P00102000 P 03/31/17 102.0 0.00 0.09
PEP 170331P00103000 P 03/31/17 103.0 0.00 0.09
PEP 170331P00104000 P 03/31/17 104.0 0.00 0.08
PEP 170331P00105000 P 03/31/17 105.0 0.00 0.08
PEP 170331P00106000 P 03/31/17 106.0 0.00 0.08
PEP 170331P00107000 P 03/31/17 107.0 0.00 0.03
PEP 170331P00108000 P 03/31/17 108.0 0.00 0.01
PEP 170331P00109000 P 03/31/17 109.0 0.00 0.03
PEP 170331P00110000 P 03/31/17 110.0 0.00 0.03
PEP 170331P00111000 P 03/31/17 111.0 0.03 0.07
PEP 170331P00112000 P 03/31/17 112.0 0.16 0.25
PEP 170331P00113000 P 03/31/17 113.0 0.66 0.84
PEP 170331P00114000 P 03/31/17 114.0 1.45 2.02
PEP 170331P00115000 P 03/31/17 115.0 2.36 3.15
PEP 170331P00116000 P 03/31/17 116.0 3.40 4.20
PEP 170331P00117000 P 03/31/17 117.0 4.15 5.30
PEP 170331P00118000 P 03/31/17 118.0 5.05 6.25
PEP 170331P00119000 P 03/31/17 119.0 6.15 7.20
PEP 170331P00120000 P 03/31/17 120.0 7.20 8.20
PEP 170331P00121000 P 03/31/17 121.0 8.15 9.25
PEP 170331P00122000 P 03/31/17 122.0 9.15 10.25
PEP 170331P00123000 P 03/31/17 123.0 10.20 11.25
PEP 170331P00124000 P 03/31/17 124.0 11.30 12.15
PEP 170331P00125000 P 03/31/17 125.0 12.20 13.25
PEP 170331P00126000 P 03/31/17 126.0 13.30 15.10
PEP 170331P00127000 P 03/31/17 127.0 13.60 16.00
PEP 170331P00128000 P 03/31/17 128.0 15.20 16.25
PEP 170407C00090000 C 04/07/17 90.0 21.80 22.70
PEP 170407C00092500 C 04/07/17 92.5 19.25 20.30
PEP 170407C00095000 C 04/07/17 95.0 16.70 17.85
PEP 170407C00097500 C 04/07/17 97.5 13.80 15.40
PEP 170407C00098000 C 04/07/17 98.0 13.40 14.80
PEP 170407C00098500 C 04/07/17 98.5 12.90 14.30
PEP 170407C00099000 C 04/07/17 99.0 12.40 13.65
PEP 170407C00099500 C 04/07/17 99.5 11.90 13.30
PEP 170407C00100000 C 04/07/17 100.0 11.85 12.80
PEP 170407C00101000 C 04/07/17 101.0 10.80 11.85
PEP 170407C00102000 C 04/07/17 102.0 9.85 11.00
PEP 170407C00103000 C 04/07/17 103.0 8.70 10.00
PEP 170407C00104000 C 04/07/17 104.0 7.75 8.60
PEP 170407C00105000 C 04/07/17 105.0 6.80 7.70
PEP 170407C00106000 C 04/07/17 106.0 5.75 6.60
PEP 170407C00107000 C 04/07/17 107.0 4.90 5.60
PEP 170407C00108000 C 04/07/17 108.0 4.00 4.60
PEP 170407C00109000 C 04/07/17 109.0 3.05 3.70
PEP 170407C00110000 C 04/07/17 110.0 2.13 2.72
PEP 170407C00111000 C 04/07/17 111.0 1.63 1.74
PEP 170407C00112000 C 04/07/17 112.0 0.93 1.04
PEP 170407C00113000 C 04/07/17 113.0 0.42 0.60
PEP 170407C00114000 C 04/07/17 114.0 0.15 0.22
PEP 170407C00115000 C 04/07/17 115.0 0.05 0.12
PEP 170407C00116000 C 04/07/17 116.0 0.01 0.05
PEP 170407C00117000 C 04/07/17 117.0 0.00 0.03
PEP 170407C00118000 C 04/07/17 118.0 0.00 0.03
PEP 170407C00119000 C 04/07/17 119.0 0.00 0.09
PEP 170407C00120000 C 04/07/17 120.0 0.00 0.09
PEP 170407C00121000 C 04/07/17 121.0 0.00 0.25
PEP 170407C00122000 C 04/07/17 122.0 0.00 0.26
PEP 170407C00123000 C 04/07/17 123.0 0.00 0.28
PEP 170407C00124000 C 04/07/17 124.0 0.00 0.26
PEP 170407C00125000 C 04/07/17 125.0 0.00 0.27
PEP 170407C00126000 C 04/07/17 126.0 0.00 0.18
PEP 170407C00130000 C 04/07/17 130.0 0.00 0.27
PEP 170407C00135000 C 04/07/17 135.0 0.00 0.28
PEP 170407C00140000 C 04/07/17 140.0 0.00 0.19
PEP 170407P00090000 P 04/07/17 90.0 0.00 0.10
PEP 170407P00092500 P 04/07/17 92.5 0.00 0.27
PEP 170407P00095000 P 04/07/17 95.0 0.00 0.11
PEP 170407P00097500 P 04/07/17 97.5 0.00 0.26
PEP 170407P00098000 P 04/07/17 98.0 0.00 0.27
PEP 170407P00098500 P 04/07/17 98.5 0.00 0.19
PEP 170407P00099000 P 04/07/17 99.0 0.00 0.25
PEP 170407P00099500 P 04/07/17 99.5 0.00 0.27
PEP 170407P00100000 P 04/07/17 100.0 0.00 0.09
PEP 170407P00101000 P 04/07/17 101.0 0.00 0.24
PEP 170407P00102000 P 04/07/17 102.0 0.00 0.27
PEP 170407P00103000 P 04/07/17 103.0 0.00 0.08
PEP 170407P00104000 P 04/07/17 104.0 0.00 0.03
PEP 170407P00105000 P 04/07/17 105.0 0.00 0.03
PEP 170407P00106000 P 04/07/17 106.0 0.00 0.03
PEP 170407P00107000 P 04/07/17 107.0 0.01 0.03
PEP 170407P00108000 P 04/07/17 108.0 0.01 0.06
PEP 170407P00109000 P 04/07/17 109.0 0.03 0.09
PEP 170407P00110000 P 04/07/17 110.0 0.11 0.16
PEP 170407P00111000 P 04/07/17 111.0 0.24 0.30
PEP 170407P00112000 P 04/07/17 112.0 0.50 0.64
PEP 170407P00113000 P 04/07/17 113.0 1.00 1.22
PEP 170407P00114000 P 04/07/17 114.0 1.69 1.85
PEP 170407P00115000 P 04/07/17 115.0 2.43 3.25
PEP 170407P00116000 P 04/07/17 116.0 3.35 4.15
PEP 170407P00117000 P 04/07/17 117.0 4.45 5.25
PEP 170407P00118000 P 04/07/17 118.0 5.45 6.25
PEP 170407P00119000 P 04/07/17 119.0 6.30 7.05
PEP 170407P00120000 P 04/07/17 120.0 7.05 8.25
PEP 170407P00121000 P 04/07/17 121.0 8.05 9.25
PEP 170407P00122000 P 04/07/17 122.0 9.05 10.25
PEP 170407P00123000 P 04/07/17 123.0 10.20 11.25
PEP 170407P00124000 P 04/07/17 124.0 11.15 12.30
PEP 170407P00125000 P 04/07/17 125.0 12.20 13.25
PEP 170407P00126000 P 04/07/17 126.0 13.25 14.20
PEP 170407P00130000 P 04/07/17 130.0 17.25 18.20
PEP 170407P00135000 P 04/07/17 135.0 22.15 23.80
PEP 170407P00140000 P 04/07/17 140.0 27.05 28.90
PEP 170413C00090000 C 04/13/17 90.0 21.45 22.65
PEP 170413C00092500 C 04/13/17 92.5 18.95 20.30
PEP 170413C00093500 C 04/13/17 93.5 17.85 19.35
PEP 170413C00094000 C 04/13/17 94.0 17.35 19.10
PEP 170413C00094500 C 04/13/17 94.5 16.80 18.40
PEP 170413C00095000 C 04/13/17 95.0 16.40 18.05
PEP 170413C00095500 C 04/13/17 95.5 16.25 17.40
PEP 170413C00096000 C 04/13/17 96.0 15.40 16.80
PEP 170413C00096500 C 04/13/17 96.5 14.95 16.25
PEP 170413C00097000 C 04/13/17 97.0 14.80 15.85
PEP 170413C00097500 C 04/13/17 97.5 14.30 15.35
PEP 170413C00098000 C 04/13/17 98.0 13.90 14.75
PEP 170413C00098500 C 04/13/17 98.5 13.35 14.30
PEP 170413C00099000 C 04/13/17 99.0 11.30 15.15
PEP 170413C00099500 C 04/13/17 99.5 12.25 13.40
PEP 170413C00100000 C 04/13/17 100.0 11.90 12.75
PEP 170413C00101000 C 04/13/17 101.0 10.85 11.80
PEP 170413C00102000 C 04/13/17 102.0 9.80 10.75
PEP 170413C00103000 C 04/13/17 103.0 8.95 9.75
PEP 170413C00104000 C 04/13/17 104.0 7.90 8.70
PEP 170413C00105000 C 04/13/17 105.0 6.85 7.80
PEP 170413C00106000 C 04/13/17 106.0 5.95 6.70
PEP 170413C00107000 C 04/13/17 107.0 5.00 5.70
PEP 170413C00108000 C 04/13/17 108.0 4.35 4.75
PEP 170413C00109000 C 04/13/17 109.0 3.00 3.75
PEP 170413C00110000 C 04/13/17 110.0 2.46 2.83
PEP 170413C00111000 C 04/13/17 111.0 1.83 1.94
PEP 170413C00112000 C 04/13/17 112.0 1.13 1.25
PEP 170413C00113000 C 04/13/17 113.0 0.60 0.68
PEP 170413C00114000 C 04/13/17 114.0 0.30 0.39
PEP 170413C00115000 C 04/13/17 115.0 0.13 0.18
PEP 170413C00116000 C 04/13/17 116.0 0.05 0.10
PEP 170413C00117000 C 04/13/17 117.0 0.00 0.05
PEP 170413C00118000 C 04/13/17 118.0 0.00 0.48
PEP 170413C00119000 C 04/13/17 119.0 0.00 0.48
PEP 170413C00120000 C 04/13/17 120.0 0.00 0.06
PEP 170413C00121000 C 04/13/17 121.0 0.00 0.50
PEP 170413C00122000 C 04/13/17 122.0 0.00 0.49
PEP 170413C00123000 C 04/13/17 123.0 0.00 0.49
PEP 170413C00124000 C 04/13/17 124.0 0.00 0.48
PEP 170413C00125000 C 04/13/17 125.0 0.00 0.48
PEP 170413C00126000 C 04/13/17 126.0 0.00 0.19
PEP 170413C00130000 C 04/13/17 130.0 0.00 0.47
PEP 170413C00135000 C 04/13/17 135.0 0.00 0.46
PEP 170413C00140000 C 04/13/17 140.0 0.00 0.17
PEP 170413P00090000 P 04/13/17 90.0 0.00 0.10
PEP 170413P00092500 P 04/13/17 92.5 0.00 0.47
PEP 170413P00093500 P 04/13/17 93.5 0.00 0.27
PEP 170413P00094000 P 04/13/17 94.0 0.00 0.26
PEP 170413P00094500 P 04/13/17 94.5 0.00 0.27
PEP 170413P00095000 P 04/13/17 95.0 0.00 0.26
PEP 170413P00095500 P 04/13/17 95.5 0.00 0.26
PEP 170413P00096000 P 04/13/17 96.0 0.00 0.26
PEP 170413P00096500 P 04/13/17 96.5 0.00 0.19
PEP 170413P00097000 P 04/13/17 97.0 0.00 0.48
PEP 170413P00097500 P 04/13/17 97.5 0.00 0.26
PEP 170413P00098000 P 04/13/17 98.0 0.00 0.26
PEP 170413P00098500 P 04/13/17 98.5 0.00 0.47
PEP 170413P00099000 P 04/13/17 99.0 0.00 0.25
PEP 170413P00099500 P 04/13/17 99.5 0.00 0.27
PEP 170413P00100000 P 04/13/17 100.0 0.00 0.08
PEP 170413P00101000 P 04/13/17 101.0 0.00 0.19
PEP 170413P00102000 P 04/13/17 102.0 0.00 0.18
PEP 170413P00103000 P 04/13/17 103.0 0.00 0.11
PEP 170413P00104000 P 04/13/17 104.0 0.00 0.11
PEP 170413P00105000 P 04/13/17 105.0 0.00 0.11
PEP 170413P00106000 P 04/13/17 106.0 0.00 0.14
PEP 170413P00107000 P 04/13/17 107.0 0.03 0.15
PEP 170413P00108000 P 04/13/17 108.0 0.07 0.11
PEP 170413P00109000 P 04/13/17 109.0 0.11 0.17
PEP 170413P00110000 P 04/13/17 110.0 0.20 0.28
PEP 170413P00111000 P 04/13/17 111.0 0.37 0.47
PEP 170413P00112000 P 04/13/17 112.0 0.68 0.81
PEP 170413P00113000 P 04/13/17 113.0 1.17 1.30
PEP 170413P00114000 P 04/13/17 114.0 1.81 1.96
PEP 170413P00115000 P 04/13/17 115.0 2.61 3.15
PEP 170413P00116000 P 04/13/17 116.0 3.40 4.20
PEP 170413P00117000 P 04/13/17 117.0 4.35 5.25
PEP 170413P00118000 P 04/13/17 118.0 5.30 6.30
PEP 170413P00119000 P 04/13/17 119.0 6.25 7.30
PEP 170413P00120000 P 04/13/17 120.0 7.30 8.35
PEP 170413P00121000 P 04/13/17 121.0 8.35 9.30
PEP 170413P00122000 P 04/13/17 122.0 9.30 10.35
PEP 170413P00123000 P 04/13/17 123.0 10.25 11.65
PEP 170413P00124000 P 04/13/17 124.0 11.35 12.50
PEP 170413P00125000 P 04/13/17 125.0 12.20 13.65
PEP 170413P00126000 P 04/13/17 126.0 11.85 15.75
PEP 170413P00130000 P 04/13/17 130.0 17.25 18.60
PEP 170413P00135000 P 04/13/17 135.0 22.20 23.65
PEP 170413P00140000 P 04/13/17 140.0 27.25 28.25
PEP 170421C00055000 C 04/21/17 55.0 55.00 59.30
PEP 170421C00060000 C 04/21/17 60.0 50.00 54.35
PEP 170421C00065000 C 04/21/17 65.0 45.00 49.30
PEP 170421C00070000 C 04/21/17 70.0 40.00 44.45
PEP 170421C00075000 C 04/21/17 75.0 35.15 39.30
PEP 170421C00080000 C 04/21/17 80.0 31.75 33.35
PEP 170421C00085000 C 04/21/17 85.0 26.75 28.15
PEP 170421C00090000 C 04/21/17 90.0 21.75 22.80
PEP 170421C00092500 C 04/21/17 92.5 19.30 20.35
PEP 170421C00095000 C 04/21/17 95.0 16.85 18.00
PEP 170421C00097000 C 04/21/17 97.0 14.85 15.85
PEP 170421C00097500 C 04/21/17 97.5 14.30 15.45
PEP 170421C00098000 C 04/21/17 98.0 13.80 14.95
PEP 170421C00099000 C 04/21/17 99.0 12.80 13.95
PEP 170421C00100000 C 04/21/17 100.0 11.80 12.80
PEP 170421C00101000 C 04/21/17 101.0 10.75 11.85
PEP 170421C00102000 C 04/21/17 102.0 9.90 10.75
PEP 170421C00103000 C 04/21/17 103.0 8.95 9.75
PEP 170421C00104000 C 04/21/17 104.0 7.85 8.80
PEP 170421C00105000 C 04/21/17 105.0 7.35 7.80
PEP 170421C00106000 C 04/21/17 106.0 6.00 6.75
PEP 170421C00107000 C 04/21/17 107.0 5.30 5.85
PEP 170421C00108000 C 04/21/17 108.0 4.25 4.90
PEP 170421C00109000 C 04/21/17 109.0 3.65 3.95
PEP 170421C00110000 C 04/21/17 110.0 2.88 3.10
PEP 170421C00111000 C 04/21/17 111.0 2.14 2.25
PEP 170421C00112000 C 04/21/17 112.0 1.48 1.56
PEP 170421C00113000 C 04/21/17 113.0 0.94 1.03
PEP 170421C00114000 C 04/21/17 114.0 0.58 0.64
PEP 170421C00115000 C 04/21/17 115.0 0.33 0.38
PEP 170421C00116000 C 04/21/17 116.0 0.16 0.22
PEP 170421C00117000 C 04/21/17 117.0 0.08 0.12
PEP 170421C00118000 C 04/21/17 118.0 0.03 0.07
PEP 170421C00119000 C 04/21/17 119.0 0.00 0.06
PEP 170421C00120000 C 04/21/17 120.0 0.00 0.06
PEP 170421C00121000 C 04/21/17 121.0 0.00 0.06
PEP 170421C00122000 C 04/21/17 122.0 0.00 0.06
PEP 170421C00123000 C 04/21/17 123.0 0.00 0.05
PEP 170421C00124000 C 04/21/17 124.0 0.00 0.05
PEP 170421C00125000 C 04/21/17 125.0 0.00 0.05
PEP 170421C00126000 C 04/21/17 126.0 0.00 0.04
PEP 170421C00130000 C 04/21/17 130.0 0.00 0.05
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.05
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.05
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.04
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.04
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.04
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.04
PEP 170421P00055000 P 04/21/17 55.0 0.00 0.08
PEP 170421P00060000 P 04/21/17 60.0 0.00 0.01
PEP 170421P00065000 P 04/21/17 65.0 0.00 0.01
PEP 170421P00070000 P 04/21/17 70.0 0.00 0.01
PEP 170421P00075000 P 04/21/17 75.0 0.00 0.01
PEP 170421P00080000 P 04/21/17 80.0 0.00 0.01
PEP 170421P00085000 P 04/21/17 85.0 0.00 0.02
PEP 170421P00090000 P 04/21/17 90.0 0.00 0.04
PEP 170421P00092500 P 04/21/17 92.5 0.00 0.05
PEP 170421P00095000 P 04/21/17 95.0 0.01 0.03
PEP 170421P00097000 P 04/21/17 97.0 0.00 0.06
PEP 170421P00097500 P 04/21/17 97.5 0.00 0.06
PEP 170421P00098000 P 04/21/17 98.0 0.00 0.06
PEP 170421P00099000 P 04/21/17 99.0 0.00 0.07
PEP 170421P00100000 P 04/21/17 100.0 0.00 0.05
PEP 170421P00101000 P 04/21/17 101.0 0.01 0.09
PEP 170421P00102000 P 04/21/17 102.0 0.01 0.10
PEP 170421P00103000 P 04/21/17 103.0 0.03 0.11
PEP 170421P00104000 P 04/21/17 104.0 0.04 0.13
PEP 170421P00105000 P 04/21/17 105.0 0.06 0.10
PEP 170421P00106000 P 04/21/17 106.0 0.09 0.14
PEP 170421P00107000 P 04/21/17 107.0 0.12 0.16
PEP 170421P00108000 P 04/21/17 108.0 0.20 0.24
PEP 170421P00109000 P 04/21/17 109.0 0.30 0.33
PEP 170421P00110000 P 04/21/17 110.0 0.45 0.50
PEP 170421P00111000 P 04/21/17 111.0 0.65 0.74
PEP 170421P00112000 P 04/21/17 112.0 1.00 1.13
PEP 170421P00113000 P 04/21/17 113.0 1.47 1.58
PEP 170421P00114000 P 04/21/17 114.0 2.09 2.20
PEP 170421P00115000 P 04/21/17 115.0 2.83 2.94
PEP 170421P00116000 P 04/21/17 116.0 3.50 4.05
PEP 170421P00117000 P 04/21/17 117.0 4.50 5.10
PEP 170421P00118000 P 04/21/17 118.0 5.45 6.05
PEP 170421P00119000 P 04/21/17 119.0 6.40 6.85
PEP 170421P00120000 P 04/21/17 120.0 7.40 8.05
PEP 170421P00121000 P 04/21/17 121.0 8.20 9.30
PEP 170421P00122000 P 04/21/17 122.0 9.30 10.30
PEP 170421P00123000 P 04/21/17 123.0 10.20 11.30
PEP 170421P00124000 P 04/21/17 124.0 11.10 12.30
PEP 170421P00125000 P 04/21/17 125.0 12.25 13.25
PEP 170421P00126000 P 04/21/17 126.0 13.25 14.30
PEP 170421P00130000 P 04/21/17 130.0 17.15 18.25
PEP 170421P00135000 P 04/21/17 135.0 22.25 23.25
PEP 170421P00140000 P 04/21/17 140.0 27.20 28.25
PEP 170421P00145000 P 04/21/17 145.0 32.25 33.30
PEP 170421P00150000 P 04/21/17 150.0 35.70 39.40
PEP 170421P00155000 P 04/21/17 155.0 40.65 44.45
PEP 170421P00160000 P 04/21/17 160.0 45.25 49.45
PEP 170428C00090000 C 04/28/17 90.0 21.75 22.90
PEP 170428C00092500 C 04/28/17 92.5 19.25 20.35
PEP 170428C00094000 C 04/28/17 94.0 17.85 18.80
PEP 170428C00094500 C 04/28/17 94.5 17.25 18.30
PEP 170428C00095000 C 04/28/17 95.0 16.80 17.80
PEP 170428C00095500 C 04/28/17 95.5 16.30 17.30
PEP 170428C00096000 C 04/28/17 96.0 15.75 16.80
PEP 170428C00096500 C 04/28/17 96.5 15.35 16.30
PEP 170428C00097000 C 04/28/17 97.0 14.85 15.75
PEP 170428C00097500 C 04/28/17 97.5 14.35 15.30
PEP 170428C00098000 C 04/28/17 98.0 13.80 14.85
PEP 170428C00098500 C 04/28/17 98.5 13.35 14.30
PEP 170428C00099000 C 04/28/17 99.0 12.85 13.75
PEP 170428C00099500 C 04/28/17 99.5 12.30 13.35
PEP 170428C00100000 C 04/28/17 100.0 11.90 12.85
PEP 170428C00101000 C 04/28/17 101.0 10.90 11.90
PEP 170428C00102000 C 04/28/17 102.0 9.90 10.90
PEP 170428C00103000 C 04/28/17 103.0 8.95 9.85
PEP 170428C00104000 C 04/28/17 104.0 8.00 8.85
PEP 170428C00105000 C 04/28/17 105.0 7.00 7.95
PEP 170428C00106000 C 04/28/17 106.0 6.15 6.95
PEP 170428C00107000 C 04/28/17 107.0 5.30 6.00
PEP 170428C00108000 C 04/28/17 108.0 4.40 5.10
PEP 170428C00109000 C 04/28/17 109.0 3.75 4.25
PEP 170428C00110000 C 04/28/17 110.0 2.99 3.40
PEP 170428C00111000 C 04/28/17 111.0 2.24 2.60
PEP 170428C00112000 C 04/28/17 112.0 1.64 1.96
PEP 170428C00113000 C 04/28/17 113.0 1.25 1.41
PEP 170428C00114000 C 04/28/17 114.0 0.84 1.05
PEP 170428C00115000 C 04/28/17 115.0 0.54 0.69
PEP 170428C00116000 C 04/28/17 116.0 0.32 0.44
PEP 170428C00117000 C 04/28/17 117.0 0.20 0.38
PEP 170428C00118000 C 04/28/17 118.0 0.11 0.28
PEP 170428C00119000 C 04/28/17 119.0 0.06 0.18
PEP 170428C00120000 C 04/28/17 120.0 0.00 0.22
PEP 170428C00121000 C 04/28/17 121.0 0.00 0.29
PEP 170428C00122000 C 04/28/17 122.0 0.00 0.20
PEP 170428C00123000 C 04/28/17 123.0 0.00 0.19
PEP 170428C00124000 C 04/28/17 124.0 0.00 0.19
PEP 170428C00125000 C 04/28/17 125.0 0.00 0.18
PEP 170428C00126000 C 04/28/17 126.0 0.00 0.17
PEP 170428C00130000 C 04/28/17 130.0 0.00 0.18
PEP 170428C00135000 C 04/28/17 135.0 0.00 0.27
PEP 170428C00140000 C 04/28/17 140.0 0.00 0.17
PEP 170428P00090000 P 04/28/17 90.0 0.00 0.07
PEP 170428P00092500 P 04/28/17 92.5 0.00 0.28
PEP 170428P00094000 P 04/28/17 94.0 0.00 0.20
PEP 170428P00094500 P 04/28/17 94.5 0.00 0.28
PEP 170428P00095000 P 04/28/17 95.0 0.00 0.27
PEP 170428P00095500 P 04/28/17 95.5 0.00 0.21
PEP 170428P00096000 P 04/28/17 96.0 0.00 0.22
PEP 170428P00096500 P 04/28/17 96.5 0.00 0.10
PEP 170428P00097000 P 04/28/17 97.0 0.00 0.22
PEP 170428P00097500 P 04/28/17 97.5 0.00 0.23
PEP 170428P00098000 P 04/28/17 98.0 0.00 0.22
PEP 170428P00098500 P 04/28/17 98.5 0.00 0.25
PEP 170428P00099000 P 04/28/17 99.0 0.00 0.23
PEP 170428P00099500 P 04/28/17 99.5 0.00 0.25
PEP 170428P00100000 P 04/28/17 100.0 0.00 0.25
PEP 170428P00101000 P 04/28/17 101.0 0.00 0.27
PEP 170428P00102000 P 04/28/17 102.0 0.03 0.15
PEP 170428P00103000 P 04/28/17 103.0 0.08 0.17
PEP 170428P00104000 P 04/28/17 104.0 0.11 0.19
PEP 170428P00105000 P 04/28/17 105.0 0.15 0.26
PEP 170428P00106000 P 04/28/17 106.0 0.20 0.36
PEP 170428P00107000 P 04/28/17 107.0 0.27 0.42
PEP 170428P00108000 P 04/28/17 108.0 0.32 0.52
PEP 170428P00109000 P 04/28/17 109.0 0.50 0.62
PEP 170428P00110000 P 04/28/17 110.0 0.67 0.82
PEP 170428P00111000 P 04/28/17 111.0 0.96 1.10
PEP 170428P00112000 P 04/28/17 112.0 1.30 1.47
PEP 170428P00113000 P 04/28/17 113.0 1.74 2.22
PEP 170428P00114000 P 04/28/17 114.0 2.34 2.89
PEP 170428P00115000 P 04/28/17 115.0 2.96 3.50
PEP 170428P00116000 P 04/28/17 116.0 3.75 4.40
PEP 170428P00117000 P 04/28/17 117.0 4.60 5.25
PEP 170428P00118000 P 04/28/17 118.0 5.45 6.25
PEP 170428P00119000 P 04/28/17 119.0 6.40 7.40
PEP 170428P00120000 P 04/28/17 120.0 7.35 8.35
PEP 170428P00121000 P 04/28/17 121.0 8.40 9.30
PEP 170428P00122000 P 04/28/17 122.0 9.35 10.35
PEP 170428P00123000 P 04/28/17 123.0 10.40 11.20
PEP 170428P00124000 P 04/28/17 124.0 11.35 12.25
PEP 170428P00125000 P 04/28/17 125.0 12.20 13.70
PEP 170428P00126000 P 04/28/17 126.0 13.25 14.65
PEP 170428P00130000 P 04/28/17 130.0 17.25 18.65
PEP 170428P00135000 P 04/28/17 135.0 20.75 24.55
PEP 170428P00140000 P 04/28/17 140.0 27.10 28.70
PEP 170505C00090000 C 05/05/17 90.0 21.80 22.90
PEP 170505C00092500 C 05/05/17 92.5 19.30 20.30
PEP 170505C00094500 C 05/05/17 94.5 17.35 18.35
PEP 170505C00095000 C 05/05/17 95.0 16.90 17.80
PEP 170505C00095500 C 05/05/17 95.5 16.35 17.40
PEP 170505C00096000 C 05/05/17 96.0 15.75 16.90
PEP 170505C00096500 C 05/05/17 96.5 15.30 16.40
PEP 170505C00097000 C 05/05/17 97.0 14.85 15.80
PEP 170505C00097500 C 05/05/17 97.5 14.40 15.30
PEP 170505C00098000 C 05/05/17 98.0 13.85 14.90
PEP 170505C00098500 C 05/05/17 98.5 13.35 14.40
PEP 170505C00099000 C 05/05/17 99.0 12.85 13.90
PEP 170505C00099500 C 05/05/17 99.5 12.40 13.40
PEP 170505C00100000 C 05/05/17 100.0 11.85 12.90
PEP 170505C00101000 C 05/05/17 101.0 10.90 11.90
PEP 170505C00102000 C 05/05/17 102.0 10.00 10.95
PEP 170505C00103000 C 05/05/17 103.0 9.20 9.95
PEP 170505C00104000 C 05/05/17 104.0 8.30 8.90
PEP 170505C00105000 C 05/05/17 105.0 7.15 8.05
PEP 170505C00106000 C 05/05/17 106.0 6.35 7.05
PEP 170505C00107000 C 05/05/17 107.0 5.45 6.15
PEP 170505C00108000 C 05/05/17 108.0 4.55 5.25
PEP 170505C00109000 C 05/05/17 109.0 3.95 4.35
PEP 170505C00110000 C 05/05/17 110.0 3.15 3.60
PEP 170505C00111000 C 05/05/17 111.0 2.54 2.80
PEP 170505C00112000 C 05/05/17 112.0 1.94 2.18
PEP 170505C00113000 C 05/05/17 113.0 1.46 1.60
PEP 170505C00114000 C 05/05/17 114.0 1.03 1.19
PEP 170505C00115000 C 05/05/17 115.0 0.67 0.83
PEP 170505C00116000 C 05/05/17 116.0 0.45 0.59
PEP 170505C00117000 C 05/05/17 117.0 0.30 0.40
PEP 170505C00118000 C 05/05/17 118.0 0.18 0.35
PEP 170505C00119000 C 05/05/17 119.0 0.09 0.25
PEP 170505C00120000 C 05/05/17 120.0 0.03 0.24
PEP 170505C00121000 C 05/05/17 121.0 0.02 0.19
PEP 170505C00122000 C 05/05/17 122.0 0.00 0.21
PEP 170505C00123000 C 05/05/17 123.0 0.00 0.21
PEP 170505C00124000 C 05/05/17 124.0 0.00 0.19
PEP 170505C00125000 C 05/05/17 125.0 0.00 0.19
PEP 170505C00126000 C 05/05/17 126.0 0.00 0.20
PEP 170505C00127000 C 05/05/17 127.0 0.00 0.18
PEP 170505C00128000 C 05/05/17 128.0 0.00 0.18
PEP 170505C00130000 C 05/05/17 130.0 0.00 0.18
PEP 170505C00135000 C 05/05/17 135.0 0.00 0.19
PEP 170505C00140000 C 05/05/17 140.0 0.00 0.15
PEP 170505P00090000 P 05/05/17 90.0 0.00 0.20
PEP 170505P00092500 P 05/05/17 92.5 0.00 0.21
PEP 170505P00094500 P 05/05/17 94.5 0.00 0.19
PEP 170505P00095000 P 05/05/17 95.0 0.00 0.10
PEP 170505P00095500 P 05/05/17 95.5 0.00 0.23
PEP 170505P00096000 P 05/05/17 96.0 0.00 0.14
PEP 170505P00096500 P 05/05/17 96.5 0.00 0.25
PEP 170505P00097000 P 05/05/17 97.0 0.00 0.24
PEP 170505P00097500 P 05/05/17 97.5 0.00 0.25
PEP 170505P00098000 P 05/05/17 98.0 0.00 0.25
PEP 170505P00098500 P 05/05/17 98.5 0.00 0.25
PEP 170505P00099000 P 05/05/17 99.0 0.01 0.25
PEP 170505P00099500 P 05/05/17 99.5 0.02 0.26
PEP 170505P00100000 P 05/05/17 100.0 0.05 0.13
PEP 170505P00101000 P 05/05/17 101.0 0.08 0.27
PEP 170505P00102000 P 05/05/17 102.0 0.10 0.31
PEP 170505P00103000 P 05/05/17 103.0 0.09 0.34
PEP 170505P00104000 P 05/05/17 104.0 0.11 0.40
PEP 170505P00105000 P 05/05/17 105.0 0.22 0.29
PEP 170505P00106000 P 05/05/17 106.0 0.19 0.53
PEP 170505P00107000 P 05/05/17 107.0 0.27 0.57
PEP 170505P00108000 P 05/05/17 108.0 0.42 0.62
PEP 170505P00109000 P 05/05/17 109.0 0.64 0.77
PEP 170505P00110000 P 05/05/17 110.0 0.87 1.00
PEP 170505P00111000 P 05/05/17 111.0 1.08 1.29
PEP 170505P00112000 P 05/05/17 112.0 1.51 1.66
PEP 170505P00113000 P 05/05/17 113.0 1.95 2.39
PEP 170505P00114000 P 05/05/17 114.0 2.50 2.98
PEP 170505P00115000 P 05/05/17 115.0 3.10 3.60
PEP 170505P00116000 P 05/05/17 116.0 3.85 4.45
PEP 170505P00117000 P 05/05/17 117.0 4.70 5.40
PEP 170505P00118000 P 05/05/17 118.0 5.55 6.35
PEP 170505P00119000 P 05/05/17 119.0 6.50 7.30
PEP 170505P00120000 P 05/05/17 120.0 7.30 8.35
PEP 170505P00121000 P 05/05/17 121.0 8.40 9.25
PEP 170505P00122000 P 05/05/17 122.0 9.35 10.30
PEP 170505P00123000 P 05/05/17 123.0 10.40 11.15
PEP 170505P00124000 P 05/05/17 124.0 11.35 12.35
PEP 170505P00125000 P 05/05/17 125.0 12.35 13.40
PEP 170505P00126000 P 05/05/17 126.0 13.20 14.75
PEP 170505P00127000 P 05/05/17 127.0 14.25 15.45
PEP 170505P00128000 P 05/05/17 128.0 15.25 16.65
PEP 170505P00130000 P 05/05/17 130.0 17.25 18.65
PEP 170505P00135000 P 05/05/17 135.0 22.20 23.85
PEP 170505P00140000 P 05/05/17 140.0 27.20 28.85
PEP 170519C00070000 C 05/19/17 70.0 40.55 44.30
PEP 170519C00075000 C 05/19/17 75.0 35.65 39.40
PEP 170519C00080000 C 05/19/17 80.0 31.90 32.80
PEP 170519C00085000 C 05/19/17 85.0 26.90 27.90
PEP 170519C00090000 C 05/19/17 90.0 21.90 22.90
PEP 170519C00095000 C 05/19/17 95.0 16.95 17.95
PEP 170519C00100000 C 05/19/17 100.0 12.15 13.05
PEP 170519C00105000 C 05/19/17 105.0 7.55 8.15
PEP 170519C00110000 C 05/19/17 110.0 3.60 3.80
PEP 170519C00115000 C 05/19/17 115.0 0.95 1.05
PEP 170519C00120000 C 05/19/17 120.0 0.11 0.17
PEP 170519C00125000 C 05/19/17 125.0 0.00 0.06
PEP 170519C00130000 C 05/19/17 130.0 0.00 0.05
PEP 170519C00135000 C 05/19/17 135.0 0.00 0.06
PEP 170519C00140000 C 05/19/17 140.0 0.00 0.05
PEP 170519C00145000 C 05/19/17 145.0 0.00 0.04
PEP 170519C00150000 C 05/19/17 150.0 0.00 0.05
PEP 170519C00155000 C 05/19/17 155.0 0.00 0.05
PEP 170519P00070000 P 05/19/17 70.0 0.00 0.08
PEP 170519P00075000 P 05/19/17 75.0 0.00 0.07
PEP 170519P00080000 P 05/19/17 80.0 0.00 0.01
PEP 170519P00085000 P 05/19/17 85.0 0.00 0.03
PEP 170519P00090000 P 05/19/17 90.0 0.00 0.05
PEP 170519P00095000 P 05/19/17 95.0 0.05 0.14
PEP 170519P00100000 P 05/19/17 100.0 0.15 0.19
PEP 170519P00105000 P 05/19/17 105.0 0.37 0.42
PEP 170519P00110000 P 05/19/17 110.0 1.11 1.19
PEP 170519P00115000 P 05/19/17 115.0 3.35 3.50
PEP 170519P00120000 P 05/19/17 120.0 7.50 8.25
PEP 170519P00125000 P 05/19/17 125.0 12.40 13.20
PEP 170519P00130000 P 05/19/17 130.0 17.30 18.20
PEP 170519P00135000 P 05/19/17 135.0 22.35 23.20
PEP 170519P00140000 P 05/19/17 140.0 27.30 28.25
PEP 170519P00145000 P 05/19/17 145.0 32.35 33.20
PEP 170519P00150000 P 05/19/17 150.0 35.80 39.55
PEP 170519P00155000 P 05/19/17 155.0 40.90 44.55
PEP 170616C00055000 C 06/16/17 55.0 55.40 59.70
PEP 170616C00060000 C 06/16/17 60.0 50.55 54.45
PEP 170616C00065000 C 06/16/17 65.0 45.45 49.35
PEP 170616C00070000 C 06/16/17 70.0 40.35 44.50
PEP 170616C00075000 C 06/16/17 75.0 35.65 39.40
PEP 170616C00080000 C 06/16/17 80.0 31.95 32.85
PEP 170616C00085000 C 06/16/17 85.0 26.90 27.95
PEP 170616C00090000 C 06/16/17 90.0 22.15 22.90
PEP 170616C00092500 C 06/16/17 92.5 19.60 20.45
PEP 170616C00095000 C 06/16/17 95.0 17.05 18.00
PEP 170616C00097500 C 06/16/17 97.5 14.60 15.50
PEP 170616C00100000 C 06/16/17 100.0 12.60 12.95
PEP 170616C00105000 C 06/16/17 105.0 7.50 8.20
PEP 170616C00110000 C 06/16/17 110.0 3.90 4.05
PEP 170616C00115000 C 06/16/17 115.0 1.22 1.35
PEP 170616C00120000 C 06/16/17 120.0 0.22 0.31
PEP 170616C00125000 C 06/16/17 125.0 0.02 0.08
PEP 170616C00130000 C 06/16/17 130.0 0.00 0.06
PEP 170616C00135000 C 06/16/17 135.0 0.00 0.06
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.05
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.05
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.05
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.06
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.05
PEP 170616P00055000 P 06/16/17 55.0 0.00 0.09
PEP 170616P00060000 P 06/16/17 60.0 0.00 0.10
PEP 170616P00065000 P 06/16/17 65.0 0.00 0.08
PEP 170616P00070000 P 06/16/17 70.0 0.00 0.10
PEP 170616P00075000 P 06/16/17 75.0 0.02 0.06
PEP 170616P00080000 P 06/16/17 80.0 0.01 0.08
PEP 170616P00085000 P 06/16/17 85.0 0.07 0.11
PEP 170616P00090000 P 06/16/17 90.0 0.09 0.17
PEP 170616P00092500 P 06/16/17 92.5 0.13 0.21
PEP 170616P00095000 P 06/16/17 95.0 0.17 0.24
PEP 170616P00097500 P 06/16/17 97.5 0.24 0.31
PEP 170616P00100000 P 06/16/17 100.0 0.32 0.40
PEP 170616P00105000 P 06/16/17 105.0 0.70 0.78
PEP 170616P00110000 P 06/16/17 110.0 1.79 1.88
PEP 170616P00115000 P 06/16/17 115.0 4.25 4.45
PEP 170616P00120000 P 06/16/17 120.0 8.15 9.10
PEP 170616P00125000 P 06/16/17 125.0 12.85 13.90
PEP 170616P00130000 P 06/16/17 130.0 17.80 18.80
PEP 170616P00135000 P 06/16/17 135.0 22.50 24.30
PEP 170616P00140000 P 06/16/17 140.0 26.95 29.00
PEP 170616P00145000 P 06/16/17 145.0 31.20 35.15
PEP 170616P00150000 P 06/16/17 150.0 36.25 40.25
PEP 170616P00155000 P 06/16/17 155.0 41.30 45.15
PEP 170616P00160000 P 06/16/17 160.0 46.35 50.05
PEP 170721C00055000 C 07/21/17 55.0 55.10 59.45
PEP 170721C00060000 C 07/21/17 60.0 50.20 54.30
PEP 170721C00065000 C 07/21/17 65.0 45.10 49.30
PEP 170721C00070000 C 07/21/17 70.0 40.10 44.25
PEP 170721C00075000 C 07/21/17 75.0 35.15 39.30
PEP 170721C00080000 C 07/21/17 80.0 31.90 32.90
PEP 170721C00085000 C 07/21/17 85.0 26.95 27.95
PEP 170721C00090000 C 07/21/17 90.0 22.00 23.00
PEP 170721C00092500 C 07/21/17 92.5 19.60 20.50
PEP 170721C00095000 C 07/21/17 95.0 17.10 18.05
PEP 170721C00097500 C 07/21/17 97.5 14.65 15.60
PEP 170721C00100000 C 07/21/17 100.0 12.35 13.20
PEP 170721C00105000 C 07/21/17 105.0 8.05 8.65
PEP 170721C00110000 C 07/21/17 110.0 4.40 4.55
PEP 170721C00115000 C 07/21/17 115.0 1.78 1.89
PEP 170721C00120000 C 07/21/17 120.0 0.52 0.58
PEP 170721C00125000 C 07/21/17 125.0 0.09 0.18
PEP 170721C00130000 C 07/21/17 130.0 0.00 0.09
PEP 170721C00135000 C 07/21/17 135.0 0.00 0.06
PEP 170721C00140000 C 07/21/17 140.0 0.00 0.05
PEP 170721C00145000 C 07/21/17 145.0 0.00 0.04
PEP 170721C00150000 C 07/21/17 150.0 0.00 0.06
PEP 170721P00055000 P 07/21/17 55.0 0.00 0.12
PEP 170721P00060000 P 07/21/17 60.0 0.00 0.13
PEP 170721P00065000 P 07/21/17 65.0 0.00 0.14
PEP 170721P00070000 P 07/21/17 70.0 0.01 0.15
PEP 170721P00075000 P 07/21/17 75.0 0.03 0.10
PEP 170721P00080000 P 07/21/17 80.0 0.07 0.17
PEP 170721P00085000 P 07/21/17 85.0 0.13 0.22
PEP 170721P00090000 P 07/21/17 90.0 0.20 0.28
PEP 170721P00092500 P 07/21/17 92.5 0.26 0.34
PEP 170721P00095000 P 07/21/17 95.0 0.33 0.42
PEP 170721P00097500 P 07/21/17 97.5 0.42 0.52
PEP 170721P00100000 P 07/21/17 100.0 0.56 0.67
PEP 170721P00105000 P 07/21/17 105.0 1.13 1.20
PEP 170721P00110000 P 07/21/17 110.0 2.32 2.45
PEP 170721P00115000 P 07/21/17 115.0 4.75 4.90
PEP 170721P00120000 P 07/21/17 120.0 8.45 9.05
PEP 170721P00125000 P 07/21/17 125.0 12.95 13.70
PEP 170721P00130000 P 07/21/17 130.0 17.85 18.80
PEP 170721P00135000 P 07/21/17 135.0 22.75 23.85
PEP 170721P00140000 P 07/21/17 140.0 27.25 28.75
PEP 170721P00145000 P 07/21/17 145.0 31.30 34.95
PEP 170721P00150000 P 07/21/17 150.0 36.85 39.05
PEP 171020C00055000 C 10/20/17 55.0 55.10 59.20
PEP 171020C00060000 C 10/20/17 60.0 50.10 54.30
PEP 171020C00065000 C 10/20/17 65.0 45.20 49.30
PEP 171020C00070000 C 10/20/17 70.0 40.30 44.20
PEP 171020C00075000 C 10/20/17 75.0 35.35 39.50
PEP 171020C00080000 C 10/20/17 80.0 31.95 33.05
PEP 171020C00085000 C 10/20/17 85.0 26.95 28.00
PEP 171020C00090000 C 10/20/17 90.0 22.30 23.10
PEP 171020C00095000 C 10/20/17 95.0 17.55 18.30
PEP 171020C00100000 C 10/20/17 100.0 12.85 13.80
PEP 171020C00105000 C 10/20/17 105.0 8.75 9.40
PEP 171020C00110000 C 10/20/17 110.0 5.50 5.65
PEP 171020C00115000 C 10/20/17 115.0 2.89 3.05
PEP 171020C00120000 C 10/20/17 120.0 1.27 1.35
PEP 171020C00125000 C 10/20/17 125.0 0.46 0.55
PEP 171020C00130000 C 10/20/17 130.0 0.14 0.23
PEP 171020C00135000 C 10/20/17 135.0 0.02 0.11
PEP 171020C00140000 C 10/20/17 140.0 0.00 0.07
PEP 171020C00145000 C 10/20/17 145.0 0.00 0.06
PEP 171020C00150000 C 10/20/17 150.0 0.00 0.06
PEP 171020C00155000 C 10/20/17 155.0 0.00 0.05
PEP 171020C00160000 C 10/20/17 160.0 0.00 0.05
PEP 171020P00055000 P 10/20/17 55.0 0.05 0.14
PEP 171020P00060000 P 10/20/17 60.0 0.06 0.11
PEP 171020P00065000 P 10/20/17 65.0 0.13 0.23
PEP 171020P00070000 P 10/20/17 70.0 0.14 0.28
PEP 171020P00075000 P 10/20/17 75.0 0.21 0.35
PEP 171020P00080000 P 10/20/17 80.0 0.32 0.42
PEP 171020P00085000 P 10/20/17 85.0 0.45 0.54
PEP 171020P00090000 P 10/20/17 90.0 0.63 0.72
PEP 171020P00095000 P 10/20/17 95.0 0.93 1.03
PEP 171020P00100000 P 10/20/17 100.0 1.43 1.53
PEP 171020P00105000 P 10/20/17 105.0 2.34 2.44
PEP 171020P00110000 P 10/20/17 110.0 3.85 4.00
PEP 171020P00115000 P 10/20/17 115.0 6.25 6.45
PEP 171020P00120000 P 10/20/17 120.0 9.70 9.85
PEP 171020P00125000 P 10/20/17 125.0 13.65 14.90
PEP 171020P00130000 P 10/20/17 130.0 17.70 19.50
PEP 171020P00135000 P 10/20/17 135.0 22.80 24.35
PEP 171020P00140000 P 10/20/17 140.0 27.75 29.15
PEP 171020P00145000 P 10/20/17 145.0 31.00 35.30
PEP 171020P00150000 P 10/20/17 150.0 36.05 40.40
PEP 171020P00155000 P 10/20/17 155.0 41.00 45.30
PEP 171020P00160000 P 10/20/17 160.0 46.00 50.25
PEP 180119C00047500 C 01/19/18 47.5 62.80 66.95
PEP 180119C00050000 C 01/19/18 50.0 60.25 64.40
PEP 180119C00055000 C 01/19/18 55.0 55.65 59.40
PEP 180119C00060000 C 01/19/18 60.0 50.55 54.55
PEP 180119C00065000 C 01/19/18 65.0 45.80 49.00
PEP 180119C00070000 C 01/19/18 70.0 40.60 44.55
PEP 180119C00075000 C 01/19/18 75.0 35.35 39.80
PEP 180119C00080000 C 01/19/18 80.0 32.05 33.70
PEP 180119C00082500 C 01/19/18 82.5 29.60 30.85
PEP 180119C00085000 C 01/19/18 85.0 26.60 29.45
PEP 180119C00087500 C 01/19/18 87.5 24.90 25.80
PEP 180119C00090000 C 01/19/18 90.0 22.50 23.45
PEP 180119C00092500 C 01/19/18 92.5 19.80 21.00
PEP 180119C00095000 C 01/19/18 95.0 17.50 18.65
PEP 180119C00097500 C 01/19/18 97.5 15.55 16.30
PEP 180119C00100000 C 01/19/18 100.0 13.30 14.30
PEP 180119C00105000 C 01/19/18 105.0 9.80 10.05
PEP 180119C00110000 C 01/19/18 110.0 6.35 6.55
PEP 180119C00115000 C 01/19/18 115.0 3.80 4.10
PEP 180119C00120000 C 01/19/18 120.0 1.97 2.11
PEP 180119C00125000 C 01/19/18 125.0 0.93 1.01
PEP 180119C00130000 C 01/19/18 130.0 0.40 0.46
PEP 180119C00135000 C 01/19/18 135.0 0.16 0.24
PEP 180119C00140000 C 01/19/18 140.0 0.04 0.13
PEP 180119C00145000 C 01/19/18 145.0 0.00 0.08
PEP 180119P00047500 P 01/19/18 47.5 0.11 0.18
PEP 180119P00050000 P 01/19/18 50.0 0.13 0.16
PEP 180119P00055000 P 01/19/18 55.0 0.19 0.28
PEP 180119P00060000 P 01/19/18 60.0 0.26 0.37
PEP 180119P00065000 P 01/19/18 65.0 0.34 0.43
PEP 180119P00070000 P 01/19/18 70.0 0.43 0.50
PEP 180119P00075000 P 01/19/18 75.0 0.55 0.61
PEP 180119P00080000 P 01/19/18 80.0 0.71 0.77
PEP 180119P00082500 P 01/19/18 82.5 0.79 0.86
PEP 180119P00085000 P 01/19/18 85.0 0.91 0.97
PEP 180119P00087500 P 01/19/18 87.5 1.04 1.10
PEP 180119P00090000 P 01/19/18 90.0 1.21 1.27
PEP 180119P00092500 P 01/19/18 92.5 1.40 1.48
PEP 180119P00095000 P 01/19/18 95.0 1.65 1.72
PEP 180119P00097500 P 01/19/18 97.5 1.96 2.03
PEP 180119P00100000 P 01/19/18 100.0 2.35 2.42
PEP 180119P00105000 P 01/19/18 105.0 3.45 3.55
PEP 180119P00110000 P 01/19/18 110.0 5.10 5.20
PEP 180119P00115000 P 01/19/18 115.0 7.50 7.65
PEP 180119P00120000 P 01/19/18 120.0 10.75 11.00
PEP 180119P00125000 P 01/19/18 125.0 14.50 15.45
PEP 180119P00130000 P 01/19/18 130.0 18.60 20.25
PEP 180119P00135000 P 01/19/18 135.0 22.10 25.35
PEP 180119P00140000 P 01/19/18 140.0 26.95 30.85
PEP 180119P00145000 P 01/19/18 145.0 31.60 35.30
PEP 190118C00055000 C 01/18/19 55.0 55.05 60.00
PEP 190118C00060000 C 01/18/19 60.0 50.00 54.95
PEP 190118C00065000 C 01/18/19 65.0 45.00 49.95
PEP 190118C00070000 C 01/18/19 70.0 40.00 44.95
PEP 190118C00075000 C 01/18/19 75.0 35.05 40.00
PEP 190118C00080000 C 01/18/19 80.0 32.00 33.95
PEP 190118C00085000 C 01/18/19 85.0 27.20 28.70
PEP 190118C00090000 C 01/18/19 90.0 22.55 25.15
PEP 190118C00092500 C 01/18/19 92.5 20.30 22.10
PEP 190118C00095000 C 01/18/19 95.0 18.55 20.05
PEP 190118C00097500 C 01/18/19 97.5 16.50 18.50
PEP 190118C00100000 C 01/18/19 100.0 14.95 16.20
PEP 190118C00105000 C 01/18/19 105.0 11.75 12.80
PEP 190118C00110000 C 01/18/19 110.0 8.85 9.65
PEP 190118C00115000 C 01/18/19 115.0 6.45 7.25
PEP 190118C00120000 C 01/18/19 120.0 4.50 5.15
PEP 190118C00125000 C 01/18/19 125.0 2.99 3.65
PEP 190118C00130000 C 01/18/19 130.0 2.00 2.41
PEP 190118C00135000 C 01/18/19 135.0 1.22 1.57
PEP 190118C00140000 C 01/18/19 140.0 0.50 1.00
PEP 190118C00145000 C 01/18/19 145.0 0.21 0.80
PEP 190118C00150000 C 01/18/19 150.0 0.05 0.64
PEP 190118P00055000 P 01/18/19 55.0 0.41 0.64
PEP 190118P00060000 P 01/18/19 60.0 0.81 0.85
PEP 190118P00065000 P 01/18/19 65.0 0.89 1.11
PEP 190118P00070000 P 01/18/19 70.0 1.27 1.65
PEP 190118P00075000 P 01/18/19 75.0 1.42 2.01
PEP 190118P00080000 P 01/18/19 80.0 1.84 2.41
PEP 190118P00085000 P 01/18/19 85.0 2.50 2.92
PEP 190118P00090000 P 01/18/19 90.0 3.05 3.45
PEP 190118P00092500 P 01/18/19 92.5 3.55 3.95
PEP 190118P00095000 P 01/18/19 95.0 3.95 4.45
PEP 190118P00097500 P 01/18/19 97.5 4.60 4.95
PEP 190118P00100000 P 01/18/19 100.0 5.25 5.70
PEP 190118P00105000 P 01/18/19 105.0 6.75 7.25
PEP 190118P00110000 P 01/18/19 110.0 8.75 9.50
PEP 190118P00115000 P 01/18/19 115.0 11.00 12.90
PEP 190118P00120000 P 01/18/19 120.0 13.80 16.05
PEP 190118P00125000 P 01/18/19 125.0 17.15 18.85
PEP 190118P00130000 P 01/18/19 130.0 20.95 22.65
PEP 190118P00135000 P 01/18/19 135.0 25.05 26.80
PEP 190118P00140000 P 01/18/19 140.0 29.45 31.15
PEP 190118P00145000 P 01/18/19 145.0 33.55 35.85
PEP 190118P00150000 P 01/18/19 150.0 37.00 42.00

OPRA data is delayed 15 minutes.