Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Pepsico Inc (PEP)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140517C00070000 C 05/17/14 70.0 14.90 16.10
PEP 140517C00072500 C 05/17/14 72.5 12.55 13.65
PEP 140517C00075000 C 05/17/14 75.0 10.15 10.40
PEP 140517C00077500 C 05/17/14 77.5 7.65 7.90
PEP 140517C00080000 C 05/17/14 80.0 5.20 5.45
PEP 140517C00082500 C 05/17/14 82.5 2.87 2.96
PEP 140517C00085000 C 05/17/14 85.0 1.03 1.06
PEP 140517C00087500 C 05/17/14 87.5 0.20 0.22
PEP 140517C00090000 C 05/17/14 90.0 0.02 0.04
PEP 140517C00095000 C 05/17/14 95.0 0.00 0.03
PEP 140517P00070000 P 05/17/14 70.0 0.00 0.03
PEP 140517P00072500 P 05/17/14 72.5 0.00 0.04
PEP 140517P00075000 P 05/17/14 75.0 0.01 0.03
PEP 140517P00077500 P 05/17/14 77.5 0.03 0.06
PEP 140517P00080000 P 05/17/14 80.0 0.07 0.08
PEP 140517P00082500 P 05/17/14 82.5 0.23 0.24
PEP 140517P00085000 P 05/17/14 85.0 0.87 0.90
PEP 140517P00087500 P 05/17/14 87.5 2.46 2.56
PEP 140517P00090000 P 05/17/14 90.0 4.65 4.90
PEP 140517P00095000 P 05/17/14 95.0 9.15 9.90
PEP 140621C00075000 C 06/21/14 75.0 10.15 10.40
PEP 140621C00077500 C 06/21/14 77.5 7.70 7.95
PEP 140621C00080000 C 06/21/14 80.0 5.30 5.45
PEP 140621C00082500 C 06/21/14 82.5 3.15 3.25
PEP 140621C00085000 C 06/21/14 85.0 1.46 1.51
PEP 140621C00087500 C 06/21/14 87.5 0.50 0.53
PEP 140621C00090000 C 06/21/14 90.0 0.14 0.17
PEP 140621C00092500 C 06/21/14 92.5 0.03 0.07
PEP 140621C00095000 C 06/21/14 95.0 0.00 0.04
PEP 140621P00075000 P 06/21/14 75.0 0.08 0.10
PEP 140621P00077500 P 06/21/14 77.5 0.14 0.19
PEP 140621P00080000 P 06/21/14 80.0 0.35 0.38
PEP 140621P00082500 P 06/21/14 82.5 0.80 0.83
PEP 140621P00085000 P 06/21/14 85.0 1.75 1.79
PEP 140621P00087500 P 06/21/14 87.5 3.35 3.45
PEP 140621P00090000 P 06/21/14 90.0 5.45 5.60
PEP 140621P00092500 P 06/21/14 92.5 7.80 8.05
PEP 140621P00095000 P 06/21/14 95.0 10.25 10.50
PEP 140719C00070000 C 07/19/14 70.0 15.15 16.10
PEP 140719C00072500 C 07/19/14 72.5 12.65 13.60
PEP 140719C00075000 C 07/19/14 75.0 10.15 10.45
PEP 140719C00077500 C 07/19/14 77.5 7.75 8.00
PEP 140719C00080000 C 07/19/14 80.0 5.45 5.60
PEP 140719C00082500 C 07/19/14 82.5 3.40 3.50
PEP 140719C00085000 C 07/19/14 85.0 1.82 1.88
PEP 140719C00087500 C 07/19/14 87.5 0.82 0.86
PEP 140719C00090000 C 07/19/14 90.0 0.33 0.35
PEP 140719C00092500 C 07/19/14 92.5 0.10 0.15
PEP 140719C00095000 C 07/19/14 95.0 0.04 0.08
PEP 140719P00070000 P 07/19/14 70.0 0.08 0.09
PEP 140719P00072500 P 07/19/14 72.5 0.12 0.13
PEP 140719P00075000 P 07/19/14 75.0 0.16 0.21
PEP 140719P00077500 P 07/19/14 77.5 0.34 0.36
PEP 140719P00080000 P 07/19/14 80.0 0.64 0.66
PEP 140719P00082500 P 07/19/14 82.5 1.20 1.22
PEP 140719P00085000 P 07/19/14 85.0 2.18 2.24
PEP 140719P00087500 P 07/19/14 87.5 3.70 3.80
PEP 140719P00090000 P 07/19/14 90.0 5.60 5.85
PEP 140719P00092500 P 07/19/14 92.5 7.90 8.10
PEP 140719P00095000 P 07/19/14 95.0 9.70 10.60
PEP 141018C00065000 C 10/18/14 65.0 20.10 21.20
PEP 141018C00070000 C 10/18/14 70.0 15.15 15.35
PEP 141018C00072500 C 10/18/14 72.5 12.70 13.00
PEP 141018C00075000 C 10/18/14 75.0 10.30 10.45
PEP 141018C00077500 C 10/18/14 77.5 8.00 8.20
PEP 141018C00080000 C 10/18/14 80.0 5.95 6.05
PEP 141018C00082500 C 10/18/14 82.5 4.10 4.25
PEP 141018C00085000 C 10/18/14 85.0 2.71 2.78
PEP 141018C00087500 C 10/18/14 87.5 1.66 1.71
PEP 141018C00090000 C 10/18/14 90.0 0.95 1.00
PEP 141018C00095000 C 10/18/14 95.0 0.27 0.30
PEP 141018P00065000 P 10/18/14 65.0 0.17 0.20
PEP 141018P00070000 P 10/18/14 70.0 0.32 0.38
PEP 141018P00072500 P 10/18/14 72.5 0.46 0.53
PEP 141018P00075000 P 10/18/14 75.0 0.70 0.75
PEP 141018P00077500 P 10/18/14 77.5 1.06 1.11
PEP 141018P00080000 P 10/18/14 80.0 1.62 1.65
PEP 141018P00082500 P 10/18/14 82.5 2.44 2.50
PEP 141018P00085000 P 10/18/14 85.0 3.55 3.65
PEP 141018P00087500 P 10/18/14 87.5 5.05 5.20
PEP 141018P00090000 P 10/18/14 90.0 6.90 7.00
PEP 141018P00095000 P 10/18/14 95.0 11.05 11.35
PEP 150117C00035000 C 01/17/15 35.0 50.05 50.30
PEP 150117C00037500 C 01/17/15 37.5 47.55 47.80
PEP 150117C00040000 C 01/17/15 40.0 45.05 45.30
PEP 150117C00042500 C 01/17/15 42.5 42.55 42.80
PEP 150117C00045000 C 01/17/15 45.0 40.10 40.30
PEP 150117C00047500 C 01/17/15 47.5 37.60 37.80
PEP 150117C00050000 C 01/17/15 50.0 35.10 35.30
PEP 150117C00055000 C 01/17/15 55.0 30.10 30.30
PEP 150117C00060000 C 01/17/15 60.0 25.10 25.30
PEP 150117C00062500 C 01/17/15 62.5 22.60 22.80
PEP 150117C00065000 C 01/17/15 65.0 20.10 20.30
PEP 150117C00067500 C 01/17/15 67.5 17.65 17.80
PEP 150117C00070000 C 01/17/15 70.0 15.20 15.35
PEP 150117C00072500 C 01/17/15 72.5 12.80 12.95
PEP 150117C00075000 C 01/17/15 75.0 10.50 10.65
PEP 150117C00077500 C 01/17/15 77.5 8.35 8.55
PEP 150117C00080000 C 01/17/15 80.0 6.40 6.50
PEP 150117C00082500 C 01/17/15 82.5 4.75 4.85
PEP 150117C00085000 C 01/17/15 85.0 3.35 3.45
PEP 150117C00087500 C 01/17/15 87.5 2.32 2.39
PEP 150117C00090000 C 01/17/15 90.0 1.54 1.59
PEP 150117C00092500 C 01/17/15 92.5 0.99 1.04
PEP 150117C00095000 C 01/17/15 95.0 0.62 0.67
PEP 150117C00100000 C 01/17/15 100.0 0.24 0.29
PEP 150117C00105000 C 01/17/15 105.0 0.08 0.14
PEP 150117C00110000 C 01/17/15 110.0 0.04 0.08
PEP 150117C00115000 C 01/17/15 115.0 0.02 0.06
PEP 150117C00120000 C 01/17/15 120.0 0.01 0.05
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.03
PEP 150117P00037500 P 01/17/15 37.5 0.01 0.04
PEP 150117P00040000 P 01/17/15 40.0 0.02 0.07
PEP 150117P00042500 P 01/17/15 42.5 0.04 0.07
PEP 150117P00045000 P 01/17/15 45.0 0.05 0.08
PEP 150117P00047500 P 01/17/15 47.5 0.06 0.10
PEP 150117P00050000 P 01/17/15 50.0 0.09 0.13
PEP 150117P00055000 P 01/17/15 55.0 0.14 0.22
PEP 150117P00060000 P 01/17/15 60.0 0.23 0.27
PEP 150117P00062500 P 01/17/15 62.5 0.29 0.37
PEP 150117P00065000 P 01/17/15 65.0 0.40 0.44
PEP 150117P00067500 P 01/17/15 67.5 0.51 0.58
PEP 150117P00070000 P 01/17/15 70.0 0.69 0.73
PEP 150117P00072500 P 01/17/15 72.5 0.95 1.00
PEP 150117P00075000 P 01/17/15 75.0 1.32 1.39
PEP 150117P00077500 P 01/17/15 77.5 1.86 1.92
PEP 150117P00080000 P 01/17/15 80.0 2.57 2.64
PEP 150117P00082500 P 01/17/15 82.5 3.50 3.60
PEP 150117P00085000 P 01/17/15 85.0 4.70 4.85
PEP 150117P00087500 P 01/17/15 87.5 6.20 6.35
PEP 150117P00090000 P 01/17/15 90.0 7.95 8.10
PEP 150117P00092500 P 01/17/15 92.5 9.75 10.05
PEP 150117P00095000 P 01/17/15 95.0 11.90 12.20
PEP 150117P00100000 P 01/17/15 100.0 16.55 16.85
PEP 150117P00105000 P 01/17/15 105.0 21.40 21.70
PEP 150117P00110000 P 01/17/15 110.0 26.35 26.75
PEP 150117P00115000 P 01/17/15 115.0 31.30 31.65
PEP 150117P00120000 P 01/17/15 120.0 36.30 36.70
PEP 160115C00045000 C 01/15/16 45.0 40.10 40.40
PEP 160115C00050000 C 01/15/16 50.0 35.10 35.40
PEP 160115C00055000 C 01/15/16 55.0 30.05 30.35
PEP 160115C00060000 C 01/15/16 60.0 25.10 25.35
PEP 160115C00065000 C 01/15/16 65.0 20.10 20.35
PEP 160115C00070000 C 01/15/16 70.0 15.50 15.65
PEP 160115C00072500 C 01/15/16 72.5 13.35 13.55
PEP 160115C00075000 C 01/15/16 75.0 11.35 11.65
PEP 160115C00077500 C 01/15/16 77.5 9.60 9.90
PEP 160115C00080000 C 01/15/16 80.0 8.10 8.35
PEP 160115C00082500 C 01/15/16 82.5 6.65 6.90
PEP 160115C00085000 C 01/15/16 85.0 5.45 5.70
PEP 160115C00087500 C 01/15/16 87.5 4.40 4.60
PEP 160115C00090000 C 01/15/16 90.0 3.50 3.75
PEP 160115C00092500 C 01/15/16 92.5 2.79 2.97
PEP 160115C00095000 C 01/15/16 95.0 2.20 2.36
PEP 160115C00100000 C 01/15/16 100.0 1.32 1.48
PEP 160115C00105000 C 01/15/16 105.0 0.80 0.93
PEP 160115C00110000 C 01/15/16 110.0 0.48 0.57
PEP 160115C00115000 C 01/15/16 115.0 0.28 0.40
PEP 160115P00045000 P 01/15/16 45.0 0.30 0.41
PEP 160115P00050000 P 01/15/16 50.0 0.45 0.56
PEP 160115P00055000 P 01/15/16 55.0 0.69 0.82
PEP 160115P00060000 P 01/15/16 60.0 1.09 1.15
PEP 160115P00065000 P 01/15/16 65.0 1.70 1.83
PEP 160115P00070000 P 01/15/16 70.0 2.64 2.81
PEP 160115P00072500 P 01/15/16 72.5 3.25 3.45
PEP 160115P00075000 P 01/15/16 75.0 4.00 4.20
PEP 160115P00077500 P 01/15/16 77.5 4.90 5.10
PEP 160115P00080000 P 01/15/16 80.0 5.95 6.20
PEP 160115P00082500 P 01/15/16 82.5 7.15 7.40
PEP 160115P00085000 P 01/15/16 85.0 8.50 8.75
PEP 160115P00087500 P 01/15/16 87.5 10.00 10.25
PEP 160115P00090000 P 01/15/16 90.0 11.70 11.90
PEP 160115P00092500 P 01/15/16 92.5 13.45 13.70
PEP 160115P00095000 P 01/15/16 95.0 15.35 15.60
PEP 160115P00100000 P 01/15/16 100.0 19.30 19.75
PEP 160115P00105000 P 01/15/16 105.0 23.75 24.20
PEP 160115P00110000 P 01/15/16 110.0 28.40 29.25
PEP 160115P00115000 P 01/15/16 115.0 33.20 33.65

OPRA data is delayed 15 minutes.