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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140905C00065000 C 09/05/14 65.0 26.95 27.55
PEP 140905C00070000 C 09/05/14 70.0 20.75 22.55
PEP 140905C00075000 C 09/05/14 75.0 15.85 17.55
PEP 140905C00077000 C 09/05/14 77.0 13.80 15.80
PEP 140905C00078000 C 09/05/14 78.0 12.65 14.80
PEP 140905C00079000 C 09/05/14 79.0 13.05 13.60
PEP 140905C00080000 C 09/05/14 80.0 12.05 12.70
PEP 140905C00081000 C 09/05/14 81.0 11.05 11.70
PEP 140905C00082000 C 09/05/14 82.0 10.05 10.80
PEP 140905C00083000 C 09/05/14 83.0 9.05 9.60
PEP 140905C00084000 C 09/05/14 84.0 8.05 8.55
PEP 140905C00085000 C 09/05/14 85.0 7.05 7.60
PEP 140905C00086000 C 09/05/14 86.0 6.05 6.60
PEP 140905C00087000 C 09/05/14 87.0 5.05 5.60
PEP 140905C00088000 C 09/05/14 88.0 4.05 4.60
PEP 140905C00089000 C 09/05/14 89.0 3.05 3.60
PEP 140905C00090000 C 09/05/14 90.0 2.12 2.55
PEP 140905C00091000 C 09/05/14 91.0 1.44 1.56
PEP 140905C00092000 C 09/05/14 92.0 0.57 0.62
PEP 140905C00093000 C 09/05/14 93.0 0.12 0.15
PEP 140905C00094000 C 09/05/14 94.0 0.02 0.05
PEP 140905C00095000 C 09/05/14 95.0 0.00 0.03
PEP 140905C00096000 C 09/05/14 96.0 0.00 0.03
PEP 140905C00097000 C 09/05/14 97.0 0.00 0.03
PEP 140905C00098000 C 09/05/14 98.0 0.00 0.03
PEP 140905C00099000 C 09/05/14 99.0 0.00 0.02
PEP 140905C00100000 C 09/05/14 100.0 0.00 0.02
PEP 140905C00101000 C 09/05/14 101.0 0.00 0.02
PEP 140905C00102000 C 09/05/14 102.0 0.00 0.02
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 140905C00107000 C 09/05/14 107.0 0.00 0.02
PEP 140905C00110000 C 09/05/14 110.0 0.00 0.02
PEP 140905C00115000 C 09/05/14 115.0 0.00 0.02
PEP 140905P00065000 P 09/05/14 65.0 0.00 0.02
PEP 140905P00070000 P 09/05/14 70.0 0.00 0.02
PEP 140905P00075000 P 09/05/14 75.0 0.00 0.02
PEP 140905P00077000 P 09/05/14 77.0 0.00 0.02
PEP 140905P00078000 P 09/05/14 78.0 0.00 0.02
PEP 140905P00079000 P 09/05/14 79.0 0.00 0.02
PEP 140905P00080000 P 09/05/14 80.0 0.00 0.02
PEP 140905P00081000 P 09/05/14 81.0 0.00 0.02
PEP 140905P00082000 P 09/05/14 82.0 0.00 0.02
PEP 140905P00083000 P 09/05/14 83.0 0.00 0.02
PEP 140905P00084000 P 09/05/14 84.0 0.00 0.02
PEP 140905P00085000 P 09/05/14 85.0 0.00 0.03
PEP 140905P00086000 P 09/05/14 86.0 0.00 0.04
PEP 140905P00087000 P 09/05/14 87.0 0.00 0.05
PEP 140905P00088000 P 09/05/14 88.0 0.01 0.07
PEP 140905P00089000 P 09/05/14 89.0 0.01 0.08
PEP 140905P00090000 P 09/05/14 90.0 0.06 0.12
PEP 140905P00091000 P 09/05/14 91.0 0.17 0.19
PEP 140905P00092000 P 09/05/14 92.0 0.53 0.56
PEP 140905P00093000 P 09/05/14 93.0 1.22 1.34
PEP 140905P00094000 P 09/05/14 94.0 2.14 2.25
PEP 140905P00095000 P 09/05/14 95.0 3.10 3.35
PEP 140905P00096000 P 09/05/14 96.0 4.10 4.35
PEP 140905P00097000 P 09/05/14 97.0 5.10 5.60
PEP 140905P00098000 P 09/05/14 98.0 6.10 6.60
PEP 140905P00099000 P 09/05/14 99.0 7.10 7.60
PEP 140905P00100000 P 09/05/14 100.0 8.10 8.60
PEP 140905P00101000 P 09/05/14 101.0 9.10 9.60
PEP 140905P00102000 P 09/05/14 102.0 9.95 10.35
PEP 140905P00103000 P 09/05/14 103.0 10.90 11.35
PEP 140905P00104000 P 09/05/14 104.0 11.95 12.35
PEP 140905P00105000 P 09/05/14 105.0 13.10 13.60
PEP 140905P00106000 P 09/05/14 106.0 12.60 14.35
PEP 140905P00107000 P 09/05/14 107.0 13.60 16.85
PEP 140905P00110000 P 09/05/14 110.0 16.60 19.85
PEP 140905P00115000 P 09/05/14 115.0 22.50 23.70
PEP 140912C00075000 C 09/12/14 75.0 16.00 18.50
PEP 140912C00076000 C 09/12/14 76.0 14.65 16.80
PEP 140912C00077000 C 09/12/14 77.0 13.65 15.80
PEP 140912C00078000 C 09/12/14 78.0 12.65 14.80
PEP 140912C00079000 C 09/12/14 79.0 13.10 13.90
PEP 140912C00080000 C 09/12/14 80.0 12.10 12.90
PEP 140912C00081000 C 09/12/14 81.0 11.10 11.90
PEP 140912C00082000 C 09/12/14 82.0 10.10 10.90
PEP 140912C00083000 C 09/12/14 83.0 9.20 9.60
PEP 140912C00084000 C 09/12/14 84.0 8.20 8.60
PEP 140912C00085000 C 09/12/14 85.0 7.20 7.65
PEP 140912C00086000 C 09/12/14 86.0 6.20 6.60
PEP 140912C00087000 C 09/12/14 87.0 5.20 5.60
PEP 140912C00088000 C 09/12/14 88.0 4.20 4.55
PEP 140912C00089000 C 09/12/14 89.0 3.20 3.55
PEP 140912C00090000 C 09/12/14 90.0 2.21 2.56
PEP 140912C00091000 C 09/12/14 91.0 1.46 1.60
PEP 140912C00092000 C 09/12/14 92.0 0.67 0.72
PEP 140912C00093000 C 09/12/14 93.0 0.26 0.29
PEP 140912C00094000 C 09/12/14 94.0 0.07 0.13
PEP 140912C00095000 C 09/12/14 95.0 0.03 0.06
PEP 140912C00096000 C 09/12/14 96.0 0.01 0.05
PEP 140912C00097000 C 09/12/14 97.0 0.00 0.04
PEP 140912C00098000 C 09/12/14 98.0 0.00 0.04
PEP 140912C00099000 C 09/12/14 99.0 0.00 0.03
PEP 140912C00100000 C 09/12/14 100.0 0.00 0.03
PEP 140912C00101000 C 09/12/14 101.0 0.00 0.03
PEP 140912C00102000 C 09/12/14 102.0 0.00 0.02
PEP 140912C00103000 C 09/12/14 103.0 0.00 0.02
PEP 140912C00104000 C 09/12/14 104.0 0.00 0.02
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 140912C00110000 C 09/12/14 110.0 0.00 0.02
PEP 140912P00075000 P 09/12/14 75.0 0.00 0.02
PEP 140912P00076000 P 09/12/14 76.0 0.00 0.02
PEP 140912P00077000 P 09/12/14 77.0 0.00 0.02
PEP 140912P00078000 P 09/12/14 78.0 0.00 0.03
PEP 140912P00079000 P 09/12/14 79.0 0.00 0.03
PEP 140912P00080000 P 09/12/14 80.0 0.00 0.03
PEP 140912P00081000 P 09/12/14 81.0 0.00 0.03
PEP 140912P00082000 P 09/12/14 82.0 0.00 0.04
PEP 140912P00083000 P 09/12/14 83.0 0.01 0.04
PEP 140912P00084000 P 09/12/14 84.0 0.01 0.05
PEP 140912P00085000 P 09/12/14 85.0 0.02 0.06
PEP 140912P00086000 P 09/12/14 86.0 0.01 0.08
PEP 140912P00087000 P 09/12/14 87.0 0.02 0.09
PEP 140912P00088000 P 09/12/14 88.0 0.05 0.11
PEP 140912P00089000 P 09/12/14 89.0 0.09 0.15
PEP 140912P00090000 P 09/12/14 90.0 0.17 0.20
PEP 140912P00091000 P 09/12/14 91.0 0.36 0.39
PEP 140912P00092000 P 09/12/14 92.0 0.74 0.79
PEP 140912P00093000 P 09/12/14 93.0 1.38 1.48
PEP 140912P00094000 P 09/12/14 94.0 2.21 2.33
PEP 140912P00095000 P 09/12/14 95.0 3.10 3.35
PEP 140912P00096000 P 09/12/14 96.0 4.10 4.50
PEP 140912P00097000 P 09/12/14 97.0 5.10 5.45
PEP 140912P00098000 P 09/12/14 98.0 6.10 6.45
PEP 140912P00099000 P 09/12/14 99.0 7.10 7.45
PEP 140912P00100000 P 09/12/14 100.0 8.05 8.45
PEP 140912P00101000 P 09/12/14 101.0 9.05 9.45
PEP 140912P00102000 P 09/12/14 102.0 9.75 10.45
PEP 140912P00103000 P 09/12/14 103.0 10.95 11.45
PEP 140912P00104000 P 09/12/14 104.0 11.75 12.55
PEP 140912P00105000 P 09/12/14 105.0 12.75 13.55
PEP 140912P00106000 P 09/12/14 106.0 12.55 15.65
PEP 140912P00110000 P 09/12/14 110.0 17.60 18.35
PEP 140920C00073000 C 09/20/14 73.0 18.95 19.55
PEP 140920C00073500 C 09/20/14 73.5 17.35 19.55
PEP 140920C00074000 C 09/20/14 74.0 16.85 19.05
PEP 140920C00074500 C 09/20/14 74.5 16.35 18.05
PEP 140920C00075000 C 09/20/14 75.0 15.75 17.55
PEP 140920C00076000 C 09/20/14 76.0 14.85 16.55
PEP 140920C00079000 C 09/20/14 79.0 13.10 13.55
PEP 140920C00080000 C 09/20/14 80.0 12.10 12.55
PEP 140920C00081000 C 09/20/14 81.0 11.10 11.75
PEP 140920C00082500 C 09/20/14 82.5 9.60 10.05
PEP 140920C00084000 C 09/20/14 84.0 8.10 8.55
PEP 140920C00085000 C 09/20/14 85.0 7.10 7.60
PEP 140920C00086000 C 09/20/14 86.0 6.10 6.60
PEP 140920C00087500 C 09/20/14 87.5 4.60 5.05
PEP 140920C00089000 C 09/20/14 89.0 3.10 3.55
PEP 140920C00090000 C 09/20/14 90.0 2.44 2.57
PEP 140920C00091000 C 09/20/14 91.0 1.51 1.58
PEP 140920C00092500 C 09/20/14 92.5 0.58 0.61
PEP 140920C00094000 C 09/20/14 94.0 0.19 0.22
PEP 140920C00095000 C 09/20/14 95.0 0.08 0.11
PEP 140920C00096000 C 09/20/14 96.0 0.03 0.07
PEP 140920C00097500 C 09/20/14 97.5 0.01 0.04
PEP 140920C00099000 C 09/20/14 99.0 0.00 0.04
PEP 140920C00100000 C 09/20/14 100.0 0.00 0.04
PEP 140920C00101000 C 09/20/14 101.0 0.00 0.03
PEP 140920C00102000 C 09/20/14 102.0 0.00 0.03
PEP 140920C00103000 C 09/20/14 103.0 0.00 0.02
PEP 140920C00104000 C 09/20/14 104.0 0.00 0.02
PEP 140920C00105000 C 09/20/14 105.0 0.00 0.02
PEP 140920C00106000 C 09/20/14 106.0 0.00 0.02
PEP 140920C00107000 C 09/20/14 107.0 0.00 0.02
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 0.02
PEP 140920P00073000 P 09/20/14 73.0 0.00 0.02
PEP 140920P00073500 P 09/20/14 73.5 0.00 0.02
PEP 140920P00074000 P 09/20/14 74.0 0.00 0.02
PEP 140920P00074500 P 09/20/14 74.5 0.00 0.02
PEP 140920P00075000 P 09/20/14 75.0 0.00 0.01
PEP 140920P00076000 P 09/20/14 76.0 0.00 0.02
PEP 140920P00079000 P 09/20/14 79.0 0.00 0.03
PEP 140920P00080000 P 09/20/14 80.0 0.01 0.04
PEP 140920P00081000 P 09/20/14 81.0 0.01 0.04
PEP 140920P00082500 P 09/20/14 82.5 0.02 0.06
PEP 140920P00084000 P 09/20/14 84.0 0.03 0.08
PEP 140920P00085000 P 09/20/14 85.0 0.03 0.08
PEP 140920P00086000 P 09/20/14 86.0 0.03 0.09
PEP 140920P00087500 P 09/20/14 87.5 0.08 0.12
PEP 140920P00089000 P 09/20/14 89.0 0.17 0.23
PEP 140920P00090000 P 09/20/14 90.0 0.29 0.32
PEP 140920P00091000 P 09/20/14 91.0 0.52 0.56
PEP 140920P00092500 P 09/20/14 92.5 1.21 1.25
PEP 140920P00094000 P 09/20/14 94.0 2.30 2.43
PEP 140920P00095000 P 09/20/14 95.0 3.15 3.30
PEP 140920P00096000 P 09/20/14 96.0 4.15 4.55
PEP 140920P00097500 P 09/20/14 97.5 5.60 6.05
PEP 140920P00099000 P 09/20/14 99.0 7.10 7.55
PEP 140920P00100000 P 09/20/14 100.0 8.10 8.55
PEP 140920P00101000 P 09/20/14 101.0 9.10 9.55
PEP 140920P00102000 P 09/20/14 102.0 10.10 10.55
PEP 140920P00103000 P 09/20/14 103.0 11.10 11.55
PEP 140920P00104000 P 09/20/14 104.0 12.10 12.55
PEP 140920P00105000 P 09/20/14 105.0 13.10 13.55
PEP 140920P00106000 P 09/20/14 106.0 14.00 14.85
PEP 140920P00107000 P 09/20/14 107.0 14.75 16.60
PEP 140920P00108000 P 09/20/14 108.0 14.55 17.85
PEP 140920P00109000 P 09/20/14 109.0 15.35 18.80
PEP 140920P00110000 P 09/20/14 110.0 17.60 18.70
PEP 140920P00115000 P 09/20/14 115.0 22.50 23.70
PEP 140926C00075000 C 09/26/14 75.0 16.40 17.60
PEP 140926C00076000 C 09/26/14 76.0 14.55 18.10
PEP 140926C00077000 C 09/26/14 77.0 13.55 17.20
PEP 140926C00078000 C 09/26/14 78.0 12.50 14.80
PEP 140926C00079000 C 09/26/14 79.0 12.60 14.20
PEP 140926C00080000 C 09/26/14 80.0 11.60 13.15
PEP 140926C00081000 C 09/26/14 81.0 10.60 12.20
PEP 140926C00082000 C 09/26/14 82.0 9.95 10.60
PEP 140926C00083000 C 09/26/14 83.0 8.95 9.60
PEP 140926C00084000 C 09/26/14 84.0 7.95 8.60
PEP 140926C00085000 C 09/26/14 85.0 6.95 7.60
PEP 140926C00086000 C 09/26/14 86.0 5.95 6.60
PEP 140926C00087000 C 09/26/14 87.0 4.95 5.55
PEP 140926C00088000 C 09/26/14 88.0 3.95 4.60
PEP 140926C00089000 C 09/26/14 89.0 2.99 3.55
PEP 140926C00090000 C 09/26/14 90.0 2.46 2.56
PEP 140926C00091000 C 09/26/14 91.0 1.57 1.68
PEP 140926C00092000 C 09/26/14 92.0 0.96 1.01
PEP 140926C00093000 C 09/26/14 93.0 0.53 0.59
PEP 140926C00094000 C 09/26/14 94.0 0.27 0.33
PEP 140926C00095000 C 09/26/14 95.0 0.12 0.18
PEP 140926C00096000 C 09/26/14 96.0 0.06 0.11
PEP 140926C00097000 C 09/26/14 97.0 0.03 0.08
PEP 140926C00098000 C 09/26/14 98.0 0.02 0.06
PEP 140926C00099000 C 09/26/14 99.0 0.03 0.05
PEP 140926C00100000 C 09/26/14 100.0 0.00 0.04
PEP 140926C00101000 C 09/26/14 101.0 0.00 0.04
PEP 140926C00102000 C 09/26/14 102.0 0.00 0.04
PEP 140926C00103000 C 09/26/14 103.0 0.00 0.04
PEP 140926C00104000 C 09/26/14 104.0 0.00 0.03
PEP 140926C00105000 C 09/26/14 105.0 0.00 0.03
PEP 140926C00106000 C 09/26/14 106.0 0.00 0.03
PEP 140926P00075000 P 09/26/14 75.0 0.00 0.02
PEP 140926P00076000 P 09/26/14 76.0 0.00 0.03
PEP 140926P00077000 P 09/26/14 77.0 0.00 0.04
PEP 140926P00078000 P 09/26/14 78.0 0.00 0.04
PEP 140926P00079000 P 09/26/14 79.0 0.01 0.05
PEP 140926P00080000 P 09/26/14 80.0 0.02 0.03
PEP 140926P00081000 P 09/26/14 81.0 0.02 0.08
PEP 140926P00082000 P 09/26/14 82.0 0.02 0.09
PEP 140926P00083000 P 09/26/14 83.0 0.03 0.10
PEP 140926P00084000 P 09/26/14 84.0 0.03 0.11
PEP 140926P00085000 P 09/26/14 85.0 0.04 0.13
PEP 140926P00086000 P 09/26/14 86.0 0.06 0.12
PEP 140926P00087000 P 09/26/14 87.0 0.09 0.18
PEP 140926P00088000 P 09/26/14 88.0 0.16 0.23
PEP 140926P00089000 P 09/26/14 89.0 0.25 0.34
PEP 140926P00090000 P 09/26/14 90.0 0.41 0.53
PEP 140926P00091000 P 09/26/14 91.0 0.67 0.81
PEP 140926P00092000 P 09/26/14 92.0 1.08 1.17
PEP 140926P00093000 P 09/26/14 93.0 1.66 1.82
PEP 140926P00094000 P 09/26/14 94.0 2.39 2.55
PEP 140926P00095000 P 09/26/14 95.0 3.20 3.35
PEP 140926P00096000 P 09/26/14 96.0 4.15 4.30
PEP 140926P00097000 P 09/26/14 97.0 5.10 5.70
PEP 140926P00098000 P 09/26/14 98.0 6.05 6.70
PEP 140926P00099000 P 09/26/14 99.0 7.05 7.70
PEP 140926P00100000 P 09/26/14 100.0 8.05 8.70
PEP 140926P00101000 P 09/26/14 101.0 9.05 9.70
PEP 140926P00102000 P 09/26/14 102.0 10.05 10.90
PEP 140926P00103000 P 09/26/14 103.0 11.05 11.70
PEP 140926P00104000 P 09/26/14 104.0 11.75 13.05
PEP 140926P00105000 P 09/26/14 105.0 12.75 14.05
PEP 140926P00106000 P 09/26/14 106.0 13.45 14.35
PEP 141003C00077000 C 10/03/14 77.0 14.00 16.55
PEP 141003C00078000 C 10/03/14 78.0 12.90 16.05
PEP 141003C00079000 C 10/03/14 79.0 12.45 14.55
PEP 141003C00080000 C 10/03/14 80.0 11.50 13.50
PEP 141003C00081000 C 10/03/14 81.0 10.50 12.45
PEP 141003C00082000 C 10/03/14 82.0 9.50 11.50
PEP 141003C00083000 C 10/03/14 83.0 8.50 9.90
PEP 141003C00084000 C 10/03/14 84.0 7.95 8.60
PEP 141003C00085000 C 10/03/14 85.0 6.95 7.60
PEP 141003C00086000 C 10/03/14 86.0 5.90 6.60
PEP 141003C00087000 C 10/03/14 87.0 5.00 5.60
PEP 141003C00088000 C 10/03/14 88.0 4.00 4.60
PEP 141003C00089000 C 10/03/14 89.0 3.40 3.60
PEP 141003C00090000 C 10/03/14 90.0 2.50 2.64
PEP 141003C00091000 C 10/03/14 91.0 1.71 1.82
PEP 141003C00092000 C 10/03/14 92.0 1.12 1.20
PEP 141003C00093000 C 10/03/14 93.0 0.63 0.77
PEP 141003C00094000 C 10/03/14 94.0 0.35 0.45
PEP 141003C00095000 C 10/03/14 95.0 0.19 0.27
PEP 141003C00096000 C 10/03/14 96.0 0.11 0.16
PEP 141003C00097000 C 10/03/14 97.0 0.06 0.11
PEP 141003C00098000 C 10/03/14 98.0 0.03 0.08
PEP 141003C00099000 C 10/03/14 99.0 0.02 0.06
PEP 141003C00100000 C 10/03/14 100.0 0.01 0.05
PEP 141003C00101000 C 10/03/14 101.0 0.00 0.04
PEP 141003C00102000 C 10/03/14 102.0 0.00 0.04
PEP 141003C00103000 C 10/03/14 103.0 0.00 0.04
PEP 141003C00104000 C 10/03/14 104.0 0.00 0.04
PEP 141003C00105000 C 10/03/14 105.0 0.00 0.03
PEP 141003C00106000 C 10/03/14 106.0 0.00 0.03
PEP 141003C00107000 C 10/03/14 107.0 0.00 0.03
PEP 141003P00077000 P 10/03/14 77.0 0.01 0.05
PEP 141003P00078000 P 10/03/14 78.0 0.02 0.06
PEP 141003P00079000 P 10/03/14 79.0 0.03 0.07
PEP 141003P00080000 P 10/03/14 80.0 0.03 0.08
PEP 141003P00081000 P 10/03/14 81.0 0.04 0.10
PEP 141003P00082000 P 10/03/14 82.0 0.05 0.12
PEP 141003P00083000 P 10/03/14 83.0 0.04 0.13
PEP 141003P00084000 P 10/03/14 84.0 0.05 0.15
PEP 141003P00085000 P 10/03/14 85.0 0.07 0.15
PEP 141003P00086000 P 10/03/14 86.0 0.10 0.19
PEP 141003P00087000 P 10/03/14 87.0 0.15 0.24
PEP 141003P00088000 P 10/03/14 88.0 0.22 0.31
PEP 141003P00089000 P 10/03/14 89.0 0.34 0.47
PEP 141003P00090000 P 10/03/14 90.0 0.53 0.67
PEP 141003P00091000 P 10/03/14 91.0 0.82 0.98
PEP 141003P00092000 P 10/03/14 92.0 1.24 1.31
PEP 141003P00093000 P 10/03/14 93.0 1.79 1.98
PEP 141003P00094000 P 10/03/14 94.0 2.50 2.67
PEP 141003P00095000 P 10/03/14 95.0 3.30 3.45
PEP 141003P00096000 P 10/03/14 96.0 4.20 4.35
PEP 141003P00097000 P 10/03/14 97.0 4.80 5.75
PEP 141003P00098000 P 10/03/14 98.0 5.80 6.70
PEP 141003P00099000 P 10/03/14 99.0 6.75 7.70
PEP 141003P00100000 P 10/03/14 100.0 7.80 8.70
PEP 141003P00101000 P 10/03/14 101.0 8.80 9.70
PEP 141003P00102000 P 10/03/14 102.0 9.50 10.75
PEP 141003P00103000 P 10/03/14 103.0 10.20 11.80
PEP 141003P00104000 P 10/03/14 104.0 11.40 13.20
PEP 141003P00105000 P 10/03/14 105.0 12.15 14.20
PEP 141003P00106000 P 10/03/14 106.0 12.50 16.20
PEP 141003P00107000 P 10/03/14 107.0 13.80 16.55
PEP 141010C00078000 C 10/10/14 78.0 13.05 15.45
PEP 141010C00079000 C 10/10/14 79.0 12.05 14.45
PEP 141010C00080000 C 10/10/14 80.0 11.05 13.45
PEP 141010C00081000 C 10/10/14 81.0 10.10 12.45
PEP 141010C00082000 C 10/10/14 82.0 9.10 11.80
PEP 141010C00083000 C 10/10/14 83.0 8.10 10.30
PEP 141010C00084000 C 10/10/14 84.0 7.90 8.65
PEP 141010C00085000 C 10/10/14 85.0 6.90 7.65
PEP 141010C00086000 C 10/10/14 86.0 5.95 6.65
PEP 141010C00087000 C 10/10/14 87.0 4.95 5.60
PEP 141010C00088000 C 10/10/14 88.0 3.95 4.60
PEP 141010C00089000 C 10/10/14 89.0 3.45 3.65
PEP 141010C00090000 C 10/10/14 90.0 2.54 2.71
PEP 141010C00091000 C 10/10/14 91.0 1.80 1.98
PEP 141010C00092000 C 10/10/14 92.0 1.28 1.39
PEP 141010C00093000 C 10/10/14 93.0 0.79 0.94
PEP 141010C00094000 C 10/10/14 94.0 0.47 0.61
PEP 141010C00095000 C 10/10/14 95.0 0.27 0.38
PEP 141010C00096000 C 10/10/14 96.0 0.16 0.25
PEP 141010C00097000 C 10/10/14 97.0 0.09 0.16
PEP 141010C00098000 C 10/10/14 98.0 0.05 0.12
PEP 141010C00099000 C 10/10/14 99.0 0.03 0.08
PEP 141010C00100000 C 10/10/14 100.0 0.02 0.06
PEP 141010C00101000 C 10/10/14 101.0 0.01 0.05
PEP 141010C00102000 C 10/10/14 102.0 0.00 0.05
PEP 141010C00103000 C 10/10/14 103.0 0.00 0.04
PEP 141010C00104000 C 10/10/14 104.0 0.00 0.04
PEP 141010C00105000 C 10/10/14 105.0 0.00 0.04
PEP 141010C00106000 C 10/10/14 106.0 0.00 0.04
PEP 141010C00107000 C 10/10/14 107.0 0.00 0.04
PEP 141010P00078000 P 10/10/14 78.0 0.03 0.05
PEP 141010P00079000 P 10/10/14 79.0 0.04 0.10
PEP 141010P00080000 P 10/10/14 80.0 0.04 0.12
PEP 141010P00081000 P 10/10/14 81.0 0.04 0.13
PEP 141010P00082000 P 10/10/14 82.0 0.05 0.15
PEP 141010P00083000 P 10/10/14 83.0 0.06 0.15
PEP 141010P00084000 P 10/10/14 84.0 0.08 0.18
PEP 141010P00085000 P 10/10/14 85.0 0.11 0.21
PEP 141010P00086000 P 10/10/14 86.0 0.15 0.25
PEP 141010P00087000 P 10/10/14 87.0 0.22 0.30
PEP 141010P00088000 P 10/10/14 88.0 0.31 0.41
PEP 141010P00089000 P 10/10/14 89.0 0.46 0.59
PEP 141010P00090000 P 10/10/14 90.0 0.67 0.77
PEP 141010P00091000 P 10/10/14 91.0 0.97 1.13
PEP 141010P00092000 P 10/10/14 92.0 1.40 1.47
PEP 141010P00093000 P 10/10/14 93.0 1.94 2.15
PEP 141010P00094000 P 10/10/14 94.0 2.62 2.82
PEP 141010P00095000 P 10/10/14 95.0 3.40 3.55
PEP 141010P00096000 P 10/10/14 96.0 4.25 4.40
PEP 141010P00097000 P 10/10/14 97.0 5.15 5.35
PEP 141010P00098000 P 10/10/14 98.0 5.70 6.75
PEP 141010P00099000 P 10/10/14 99.0 6.65 7.70
PEP 141010P00100000 P 10/10/14 100.0 7.65 8.70
PEP 141010P00101000 P 10/10/14 101.0 8.60 9.70
PEP 141010P00102000 P 10/10/14 102.0 9.45 10.35
PEP 141010P00103000 P 10/10/14 103.0 9.75 12.55
PEP 141010P00104000 P 10/10/14 104.0 10.75 13.60
PEP 141010P00105000 P 10/10/14 105.0 11.75 14.60
PEP 141010P00106000 P 10/10/14 106.0 12.55 15.85
PEP 141010P00107000 P 10/10/14 107.0 13.20 16.70
PEP 141018C00065000 C 10/18/14 65.0 26.95 28.15
PEP 141018C00070000 C 10/18/14 70.0 21.90 23.15
PEP 141018C00072500 C 10/18/14 72.5 18.35 21.80
PEP 141018C00075000 C 10/18/14 75.0 16.90 18.35
PEP 141018C00077500 C 10/18/14 77.5 14.45 15.55
PEP 141018C00080000 C 10/18/14 80.0 11.75 12.85
PEP 141018C00082500 C 10/18/14 82.5 9.45 10.35
PEP 141018C00085000 C 10/18/14 85.0 7.10 7.60
PEP 141018C00087500 C 10/18/14 87.5 4.95 5.10
PEP 141018C00090000 C 10/18/14 90.0 2.87 2.98
PEP 141018C00092500 C 10/18/14 92.5 1.41 1.49
PEP 141018C00095000 C 10/18/14 95.0 0.55 0.62
PEP 141018C00097500 C 10/18/14 97.5 0.19 0.24
PEP 141018C00100000 C 10/18/14 100.0 0.06 0.14
PEP 141018C00105000 C 10/18/14 105.0 0.05 0.06
PEP 141018C00110000 C 10/18/14 110.0 0.02 0.03
PEP 141018P00065000 P 10/18/14 65.0 0.00 0.01
PEP 141018P00070000 P 10/18/14 70.0 0.00 0.02
PEP 141018P00072500 P 10/18/14 72.5 0.02 0.03
PEP 141018P00075000 P 10/18/14 75.0 0.03 0.04
PEP 141018P00077500 P 10/18/14 77.5 0.05 0.10
PEP 141018P00080000 P 10/18/14 80.0 0.09 0.11
PEP 141018P00082500 P 10/18/14 82.5 0.11 0.18
PEP 141018P00085000 P 10/18/14 85.0 0.21 0.29
PEP 141018P00087500 P 10/18/14 87.5 0.48 0.51
PEP 141018P00090000 P 10/18/14 90.0 0.98 1.03
PEP 141018P00092500 P 10/18/14 92.5 2.02 2.08
PEP 141018P00095000 P 10/18/14 95.0 3.65 3.80
PEP 141018P00097500 P 10/18/14 97.5 5.75 5.90
PEP 141018P00100000 P 10/18/14 100.0 8.10 8.75
PEP 141018P00105000 P 10/18/14 105.0 13.10 13.70
PEP 141018P00110000 P 10/18/14 110.0 18.10 18.70
PEP 150117C00035000 C 01/17/15 35.0 55.85 59.40
PEP 150117C00037500 C 01/17/15 37.5 53.30 56.85
PEP 150117C00040000 C 01/17/15 40.0 50.85 54.35
PEP 150117C00042500 C 01/17/15 42.5 48.35 51.65
PEP 150117C00045000 C 01/17/15 45.0 45.85 49.15
PEP 150117C00047500 C 01/17/15 47.5 43.30 46.60
PEP 150117C00050000 C 01/17/15 50.0 40.85 42.80
PEP 150117C00055000 C 01/17/15 55.0 35.85 37.80
PEP 150117C00060000 C 01/17/15 60.0 31.80 32.70
PEP 150117C00062500 C 01/17/15 62.5 29.45 30.25
PEP 150117C00065000 C 01/17/15 65.0 26.95 27.60
PEP 150117C00067500 C 01/17/15 67.5 24.45 25.10
PEP 150117C00070000 C 01/17/15 70.0 21.90 22.60
PEP 150117C00072500 C 01/17/15 72.5 19.45 20.55
PEP 150117C00075000 C 01/17/15 75.0 16.95 18.05
PEP 150117C00077500 C 01/17/15 77.5 14.45 15.55
PEP 150117C00080000 C 01/17/15 80.0 11.95 12.80
PEP 150117C00082500 C 01/17/15 82.5 9.50 10.15
PEP 150117C00085000 C 01/17/15 85.0 7.50 7.80
PEP 150117C00087500 C 01/17/15 87.5 5.60 5.75
PEP 150117C00090000 C 01/17/15 90.0 3.90 4.00
PEP 150117C00092500 C 01/17/15 92.5 2.51 2.59
PEP 150117C00095000 C 01/17/15 95.0 1.51 1.58
PEP 150117C00097500 C 01/17/15 97.5 0.84 0.91
PEP 150117C00100000 C 01/17/15 100.0 0.46 0.53
PEP 150117C00105000 C 01/17/15 105.0 0.14 0.21
PEP 150117C00110000 C 01/17/15 110.0 0.05 0.12
PEP 150117C00115000 C 01/17/15 115.0 0.04 0.08
PEP 150117C00120000 C 01/17/15 120.0 0.02 0.06
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 0.03
PEP 150117P00042500 P 01/17/15 42.5 0.00 0.03
PEP 150117P00045000 P 01/17/15 45.0 0.00 0.03
PEP 150117P00047500 P 01/17/15 47.5 0.00 0.04
PEP 150117P00050000 P 01/17/15 50.0 0.00 0.04
PEP 150117P00055000 P 01/17/15 55.0 0.01 0.06
PEP 150117P00060000 P 01/17/15 60.0 0.04 0.08
PEP 150117P00062500 P 01/17/15 62.5 0.05 0.10
PEP 150117P00065000 P 01/17/15 65.0 0.08 0.14
PEP 150117P00067500 P 01/17/15 67.5 0.09 0.16
PEP 150117P00070000 P 01/17/15 70.0 0.12 0.18
PEP 150117P00072500 P 01/17/15 72.5 0.15 0.22
PEP 150117P00075000 P 01/17/15 75.0 0.21 0.27
PEP 150117P00077500 P 01/17/15 77.5 0.31 0.36
PEP 150117P00080000 P 01/17/15 80.0 0.44 0.50
PEP 150117P00082500 P 01/17/15 82.5 0.66 0.72
PEP 150117P00085000 P 01/17/15 85.0 1.02 1.06
PEP 150117P00087500 P 01/17/15 87.5 1.57 1.62
PEP 150117P00090000 P 01/17/15 90.0 2.42 2.46
PEP 150117P00092500 P 01/17/15 92.5 3.55 3.70
PEP 150117P00095000 P 01/17/15 95.0 5.10 5.25
PEP 150117P00097500 P 01/17/15 97.5 6.95 7.15
PEP 150117P00100000 P 01/17/15 100.0 9.10 9.35
PEP 150117P00105000 P 01/17/15 105.0 13.55 14.35
PEP 150117P00110000 P 01/17/15 110.0 18.50 19.25
PEP 150117P00115000 P 01/17/15 115.0 23.45 24.25
PEP 150117P00120000 P 01/17/15 120.0 27.90 29.55
PEP 150417C00055000 C 04/17/15 55.0 36.80 38.25
PEP 150417C00060000 C 04/17/15 60.0 30.15 34.60
PEP 150417C00065000 C 04/17/15 65.0 25.15 29.60
PEP 150417C00070000 C 04/17/15 70.0 20.25 24.55
PEP 150417C00075000 C 04/17/15 75.0 15.90 19.20
PEP 150417C00080000 C 04/17/15 80.0 12.45 12.60
PEP 150417C00082500 C 04/17/15 82.5 10.10 10.35
PEP 150417C00085000 C 04/17/15 85.0 8.05 8.35
PEP 150417C00087500 C 04/17/15 87.5 6.35 6.50
PEP 150417C00090000 C 04/17/15 90.0 4.75 4.90
PEP 150417C00092500 C 04/17/15 92.5 3.45 3.55
PEP 150417C00095000 C 04/17/15 95.0 2.43 2.51
PEP 150417C00097500 C 04/17/15 97.5 1.66 1.74
PEP 150417C00100000 C 04/17/15 100.0 1.11 1.18
PEP 150417C00105000 C 04/17/15 105.0 0.48 0.54
PEP 150417C00110000 C 04/17/15 110.0 0.21 0.28
PEP 150417C00115000 C 04/17/15 115.0 0.09 0.17
PEP 150417C00120000 C 04/17/15 120.0 0.05 0.13
PEP 150417P00055000 P 04/17/15 55.0 0.08 0.14
PEP 150417P00060000 P 04/17/15 60.0 0.11 0.19
PEP 150417P00065000 P 04/17/15 65.0 0.17 0.25
PEP 150417P00070000 P 04/17/15 70.0 0.30 0.38
PEP 150417P00075000 P 04/17/15 75.0 0.56 0.63
PEP 150417P00080000 P 04/17/15 80.0 1.06 1.13
PEP 150417P00082500 P 04/17/15 82.5 1.46 1.53
PEP 150417P00085000 P 04/17/15 85.0 2.02 2.10
PEP 150417P00087500 P 04/17/15 87.5 2.78 2.87
PEP 150417P00090000 P 04/17/15 90.0 3.75 3.90
PEP 150417P00092500 P 04/17/15 92.5 5.00 5.15
PEP 150417P00095000 P 04/17/15 95.0 6.50 6.70
PEP 150417P00097500 P 04/17/15 97.5 8.25 8.45
PEP 150417P00100000 P 04/17/15 100.0 10.20 10.40
PEP 150417P00105000 P 04/17/15 105.0 14.60 14.95
PEP 150417P00110000 P 04/17/15 110.0 19.05 20.30
PEP 150417P00115000 P 04/17/15 115.0 22.90 25.55
PEP 150417P00120000 P 04/17/15 120.0 28.60 29.85
PEP 160115C00045000 C 01/15/16 45.0 45.15 49.60
PEP 160115C00047500 C 01/15/16 47.5 43.00 47.00
PEP 160115C00050000 C 01/15/16 50.0 40.15 44.60
PEP 160115C00055000 C 01/15/16 55.0 36.75 38.75
PEP 160115C00060000 C 01/15/16 60.0 30.30 32.85
PEP 160115C00065000 C 01/15/16 65.0 25.35 28.50
PEP 160115C00070000 C 01/15/16 70.0 21.35 23.65
PEP 160115C00072500 C 01/15/16 72.5 19.45 20.95
PEP 160115C00075000 C 01/15/16 75.0 17.20 17.70
PEP 160115C00077500 C 01/15/16 77.5 15.00 15.50
PEP 160115C00080000 C 01/15/16 80.0 12.90 13.50
PEP 160115C00082500 C 01/15/16 82.5 11.10 11.75
PEP 160115C00085000 C 01/15/16 85.0 9.70 9.90
PEP 160115C00087500 C 01/15/16 87.5 8.15 8.30
PEP 160115C00090000 C 01/15/16 90.0 6.75 6.95
PEP 160115C00092500 C 01/15/16 92.5 5.55 5.70
PEP 160115C00095000 C 01/15/16 95.0 4.45 4.70
PEP 160115C00097500 C 01/15/16 97.5 3.60 3.80
PEP 160115C00100000 C 01/15/16 100.0 2.88 3.05
PEP 160115C00105000 C 01/15/16 105.0 1.83 1.95
PEP 160115C00110000 C 01/15/16 110.0 1.14 1.25
PEP 160115C00115000 C 01/15/16 115.0 0.73 0.81
PEP 160115C00120000 C 01/15/16 120.0 0.46 0.55
PEP 160115C00125000 C 01/15/16 125.0 0.30 0.41
PEP 160115P00045000 P 01/15/16 45.0 0.14 0.26
PEP 160115P00047500 P 01/15/16 47.5 0.17 0.30
PEP 160115P00050000 P 01/15/16 50.0 0.22 0.35
PEP 160115P00055000 P 01/15/16 55.0 0.35 0.48
PEP 160115P00060000 P 01/15/16 60.0 0.56 0.69
PEP 160115P00065000 P 01/15/16 65.0 0.91 0.95
PEP 160115P00070000 P 01/15/16 70.0 1.38 1.49
PEP 160115P00072500 P 01/15/16 72.5 1.72 1.83
PEP 160115P00075000 P 01/15/16 75.0 2.12 2.31
PEP 160115P00077500 P 01/15/16 77.5 2.63 2.80
PEP 160115P00080000 P 01/15/16 80.0 3.25 3.40
PEP 160115P00082500 P 01/15/16 82.5 4.00 4.15
PEP 160115P00085000 P 01/15/16 85.0 4.85 5.00
PEP 160115P00087500 P 01/15/16 87.5 5.90 6.05
PEP 160115P00090000 P 01/15/16 90.0 7.05 7.25
PEP 160115P00092500 P 01/15/16 92.5 8.40 8.60
PEP 160115P00095000 P 01/15/16 95.0 9.90 10.10
PEP 160115P00097500 P 01/15/16 97.5 11.55 11.75
PEP 160115P00100000 P 01/15/16 100.0 13.35 13.60
PEP 160115P00105000 P 01/15/16 105.0 17.00 17.95
PEP 160115P00110000 P 01/15/16 110.0 21.30 22.20
PEP 160115P00115000 P 01/15/16 115.0 25.90 26.75
PEP 160115P00120000 P 01/15/16 120.0 30.65 31.50
PEP 160115P00125000 P 01/15/16 125.0 34.60 36.60

OPRA data is delayed 15 minutes.