Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Pepsico Inc (PEP)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 130622C00065000 C 06/22/13 65.0 15.45 18.70
PEP 130622C00070000 C 06/22/13 70.0 10.65 12.65
PEP 130622C00075000 C 06/22/13 75.0 7.10 7.20
PEP 130622C00077500 C 06/22/13 77.5 4.70 4.80
PEP 130622C00080000 C 06/22/13 80.0 2.48 2.53
PEP 130622C00082500 C 06/22/13 82.5 0.91 0.93
PEP 130622C00085000 C 06/22/13 85.0 0.23 0.25
PEP 130622C00087500 C 06/22/13 87.5 0.06 0.08
PEP 130622C00090000 C 06/22/13 90.0 0.01 0.05
PEP 130622C00092500 C 06/22/13 92.5 0.00 0.03
PEP 130622C00095000 C 06/22/13 95.0 0.00 0.03
PEP 130622P00065000 P 06/22/13 65.0 0.03 0.04
PEP 130622P00070000 P 06/22/13 70.0 0.08 0.09
PEP 130622P00075000 P 06/22/13 75.0 0.16 0.18
PEP 130622P00077500 P 06/22/13 77.5 0.32 0.34
PEP 130622P00080000 P 06/22/13 80.0 0.75 0.77
PEP 130622P00082500 P 06/22/13 82.5 1.80 1.82
PEP 130622P00085000 P 06/22/13 85.0 3.60 3.75
PEP 130622P00087500 P 06/22/13 87.5 5.95 6.05
PEP 130622P00090000 P 06/22/13 90.0 7.20 9.15
PEP 130622P00092500 P 06/22/13 92.5 9.65 11.95
PEP 130622P00095000 P 06/22/13 95.0 11.70 14.95
PEP 130720C00035000 C 07/20/13 35.0 44.85 49.00
PEP 130720C00037500 C 07/20/13 37.5 42.45 46.20
PEP 130720C00040000 C 07/20/13 40.0 39.85 43.70
PEP 130720C00042500 C 07/20/13 42.5 37.45 41.20
PEP 130720C00045000 C 07/20/13 45.0 34.85 38.70
PEP 130720C00047500 C 07/20/13 47.5 32.35 36.20
PEP 130720C00050000 C 07/20/13 50.0 32.00 32.30
PEP 130720C00055000 C 07/20/13 55.0 25.05 28.70
PEP 130720C00060000 C 07/20/13 60.0 22.05 22.25
PEP 130720C00062500 C 07/20/13 62.5 17.90 21.20
PEP 130720C00065000 C 07/20/13 65.0 15.25 18.75
PEP 130720C00067500 C 07/20/13 67.5 13.15 15.00
PEP 130720C00070000 C 07/20/13 70.0 12.10 12.20
PEP 130720C00072500 C 07/20/13 72.5 9.60 9.75
PEP 130720C00075000 C 07/20/13 75.0 7.15 7.25
PEP 130720C00077500 C 07/20/13 77.5 4.80 4.95
PEP 130720C00080000 C 07/20/13 80.0 2.82 2.87
PEP 130720C00082500 C 07/20/13 82.5 1.37 1.40
PEP 130720C00085000 C 07/20/13 85.0 0.56 0.58
PEP 130720C00087500 C 07/20/13 87.5 0.21 0.23
PEP 130720C00090000 C 07/20/13 90.0 0.08 0.10
PEP 130720C00092500 C 07/20/13 92.5 0.03 0.05
PEP 130720P00035000 P 07/20/13 35.0 0.00 0.02
PEP 130720P00037500 P 07/20/13 37.5 0.00 0.02
PEP 130720P00040000 P 07/20/13 40.0 0.00 0.02
PEP 130720P00042500 P 07/20/13 42.5 0.00 0.02
PEP 130720P00045000 P 07/20/13 45.0 0.00 0.02
PEP 130720P00047500 P 07/20/13 47.5 0.00 0.02
PEP 130720P00050000 P 07/20/13 50.0 0.01 0.02
PEP 130720P00055000 P 07/20/13 55.0 0.02 0.03
PEP 130720P00060000 P 07/20/13 60.0 0.04 0.05
PEP 130720P00062500 P 07/20/13 62.5 0.06 0.07
PEP 130720P00065000 P 07/20/13 65.0 0.08 0.11
PEP 130720P00067500 P 07/20/13 67.5 0.13 0.14
PEP 130720P00070000 P 07/20/13 70.0 0.15 0.18
PEP 130720P00072500 P 07/20/13 72.5 0.23 0.26
PEP 130720P00075000 P 07/20/13 75.0 0.36 0.38
PEP 130720P00077500 P 07/20/13 77.5 0.63 0.66
PEP 130720P00080000 P 07/20/13 80.0 1.20 1.23
PEP 130720P00082500 P 07/20/13 82.5 2.28 2.30
PEP 130720P00085000 P 07/20/13 85.0 3.95 4.05
PEP 130720P00087500 P 07/20/13 87.5 6.05 6.20
PEP 130720P00090000 P 07/20/13 90.0 8.45 8.60
PEP 130720P00092500 P 07/20/13 92.5 10.00 12.20
PEP 131019C00042500 C 10/19/13 42.5 37.90 41.15
PEP 131019C00045000 C 10/19/13 45.0 35.20 39.00
PEP 131019C00047500 C 10/19/13 47.5 32.70 36.35
PEP 131019C00050000 C 10/19/13 50.0 30.00 34.00
PEP 131019C00055000 C 10/19/13 55.0 25.20 29.00
PEP 131019C00060000 C 10/19/13 60.0 19.90 24.00
PEP 131019C00065000 C 10/19/13 65.0 16.20 17.80
PEP 131019C00067500 C 10/19/13 67.5 13.70 15.50
PEP 131019C00070000 C 10/19/13 70.0 12.10 13.60
PEP 131019C00072500 C 10/19/13 72.5 9.75 9.85
PEP 131019C00075000 C 10/19/13 75.0 7.55 7.65
PEP 131019C00077500 C 10/19/13 77.5 5.55 5.65
PEP 131019C00080000 C 10/19/13 80.0 3.85 3.95
PEP 131019C00082500 C 10/19/13 82.5 2.54 2.58
PEP 131019C00085000 C 10/19/13 85.0 1.55 1.60
PEP 131019C00087500 C 10/19/13 87.5 0.91 0.95
PEP 131019C00090000 C 10/19/13 90.0 0.52 0.56
PEP 131019C00092500 C 10/19/13 92.5 0.29 0.33
PEP 131019C00095000 C 10/19/13 95.0 0.17 0.21
PEP 131019C00100000 C 10/19/13 100.0 0.06 0.09
PEP 131019P00042500 P 10/19/13 42.5 0.03 0.06
PEP 131019P00045000 P 10/19/13 45.0 0.04 0.08
PEP 131019P00047500 P 10/19/13 47.5 0.05 0.10
PEP 131019P00050000 P 10/19/13 50.0 0.08 0.14
PEP 131019P00055000 P 10/19/13 55.0 0.11 0.18
PEP 131019P00060000 P 10/19/13 60.0 0.19 0.24
PEP 131019P00065000 P 10/19/13 65.0 0.33 0.36
PEP 131019P00067500 P 10/19/13 67.5 0.43 0.48
PEP 131019P00070000 P 10/19/13 70.0 0.60 0.64
PEP 131019P00072500 P 10/19/13 72.5 0.85 0.89
PEP 131019P00075000 P 10/19/13 75.0 1.23 1.27
PEP 131019P00077500 P 10/19/13 77.5 1.82 1.86
PEP 131019P00080000 P 10/19/13 80.0 2.67 2.72
PEP 131019P00082500 P 10/19/13 82.5 3.85 3.95
PEP 131019P00085000 P 10/19/13 85.0 5.40 5.50
PEP 131019P00087500 P 10/19/13 87.5 7.25 7.40
PEP 131019P00090000 P 10/19/13 90.0 9.30 9.60
PEP 131019P00092500 P 10/19/13 92.5 11.65 11.80
PEP 131019P00095000 P 10/19/13 95.0 14.05 14.20
PEP 131019P00100000 P 10/19/13 100.0 18.50 19.45
PEP 140118C00035000 C 01/18/14 35.0 46.95 47.30
PEP 140118C00037500 C 01/18/14 37.5 44.45 44.80
PEP 140118C00040000 C 01/18/14 40.0 42.00 42.30
PEP 140118C00042500 C 01/18/14 42.5 39.45 39.80
PEP 140118C00045000 C 01/18/14 45.0 37.00 37.30
PEP 140118C00047500 C 01/18/14 47.5 34.35 34.80
PEP 140118C00050000 C 01/18/14 50.0 31.90 32.30
PEP 140118C00055000 C 01/18/14 55.0 26.90 27.35
PEP 140118C00057500 C 01/18/14 57.5 24.45 24.85
PEP 140118C00060000 C 01/18/14 60.0 22.05 22.25
PEP 140118C00062500 C 01/18/14 62.5 19.50 19.80
PEP 140118C00065000 C 01/18/14 65.0 17.10 17.25
PEP 140118C00067500 C 01/18/14 67.5 14.65 14.80
PEP 140118C00070000 C 01/18/14 70.0 12.30 12.40
PEP 140118C00072500 C 01/18/14 72.5 10.10 10.25
PEP 140118C00075000 C 01/18/14 75.0 8.05 8.15
PEP 140118C00077500 C 01/18/14 77.5 6.20 6.30
PEP 140118C00080000 C 01/18/14 80.0 4.60 4.70
PEP 140118C00082500 C 01/18/14 82.5 3.30 3.40
PEP 140118C00085000 C 01/18/14 85.0 2.29 2.34
PEP 140118C00087500 C 01/18/14 87.5 1.54 1.59
PEP 140118C00090000 C 01/18/14 90.0 1.02 1.06
PEP 140118C00092500 C 01/18/14 92.5 0.66 0.71
PEP 140118C00095000 C 01/18/14 95.0 0.44 0.47
PEP 140118C00100000 C 01/18/14 100.0 0.19 0.24
PEP 140118C00105000 C 01/18/14 105.0 0.10 0.14
PEP 140118C00110000 C 01/18/14 110.0 0.05 0.09
PEP 140118P00035000 P 01/18/14 35.0 0.03 0.06
PEP 140118P00037500 P 01/18/14 37.5 0.06 0.09
PEP 140118P00040000 P 01/18/14 40.0 0.09 0.12
PEP 140118P00042500 P 01/18/14 42.5 0.11 0.16
PEP 140118P00045000 P 01/18/14 45.0 0.14 0.18
PEP 140118P00047500 P 01/18/14 47.5 0.17 0.21
PEP 140118P00050000 P 01/18/14 50.0 0.22 0.25
PEP 140118P00055000 P 01/18/14 55.0 0.31 0.35
PEP 140118P00057500 P 01/18/14 57.5 0.39 0.44
PEP 140118P00060000 P 01/18/14 60.0 0.47 0.52
PEP 140118P00062500 P 01/18/14 62.5 0.58 0.62
PEP 140118P00065000 P 01/18/14 65.0 0.74 0.78
PEP 140118P00067500 P 01/18/14 67.5 0.95 0.98
PEP 140118P00070000 P 01/18/14 70.0 1.22 1.26
PEP 140118P00072500 P 01/18/14 72.5 1.61 1.66
PEP 140118P00075000 P 01/18/14 75.0 2.15 2.20
PEP 140118P00077500 P 01/18/14 77.5 2.88 2.94
PEP 140118P00080000 P 01/18/14 80.0 3.85 3.95
PEP 140118P00082500 P 01/18/14 82.5 5.10 5.20
PEP 140118P00085000 P 01/18/14 85.0 6.60 6.70
PEP 140118P00087500 P 01/18/14 87.5 8.35 8.50
PEP 140118P00090000 P 01/18/14 90.0 10.35 10.50
PEP 140118P00092500 P 01/18/14 92.5 12.50 12.65
PEP 140118P00095000 P 01/18/14 95.0 14.75 14.95
PEP 140118P00100000 P 01/18/14 100.0 19.50 19.70
PEP 140118P00105000 P 01/18/14 105.0 24.10 24.70
PEP 140118P00110000 P 01/18/14 110.0 29.05 29.60
PEP 150117C00035000 C 01/17/15 35.0 46.80 47.35
PEP 150117C00037500 C 01/17/15 37.5 44.30 44.85
PEP 150117C00040000 C 01/17/15 40.0 41.80 42.35
PEP 150117C00042500 C 01/17/15 42.5 39.30 39.85
PEP 150117C00045000 C 01/17/15 45.0 36.80 37.35
PEP 150117C00047500 C 01/17/15 47.5 34.30 34.85
PEP 150117C00050000 C 01/17/15 50.0 31.80 32.35
PEP 150117C00055000 C 01/17/15 55.0 26.95 27.35
PEP 150117C00060000 C 01/17/15 60.0 21.95 22.35
PEP 150117C00062500 C 01/17/15 62.5 19.65 19.85
PEP 150117C00065000 C 01/17/15 65.0 17.40 17.60
PEP 150117C00067500 C 01/17/15 67.5 15.25 15.50
PEP 150117C00070000 C 01/17/15 70.0 13.25 13.50
PEP 150117C00072500 C 01/17/15 72.5 11.45 11.70
PEP 150117C00075000 C 01/17/15 75.0 9.75 9.95
PEP 150117C00077500 C 01/17/15 77.5 8.25 8.45
PEP 150117C00080000 C 01/17/15 80.0 6.80 7.00
PEP 150117C00082500 C 01/17/15 82.5 5.60 5.80
PEP 150117C00085000 C 01/17/15 85.0 4.60 4.80
PEP 150117C00087500 C 01/17/15 87.5 3.70 3.90
PEP 150117C00090000 C 01/17/15 90.0 2.99 3.15
PEP 150117C00092500 C 01/17/15 92.5 2.38 2.55
PEP 150117C00095000 C 01/17/15 95.0 1.89 2.03
PEP 150117C00100000 C 01/17/15 100.0 1.21 1.32
PEP 150117C00105000 C 01/17/15 105.0 0.76 0.87
PEP 150117C00110000 C 01/17/15 110.0 0.49 0.57
PEP 150117C00115000 C 01/17/15 115.0 0.33 0.41
PEP 150117C00120000 C 01/17/15 120.0 0.23 0.30
PEP 150117P00035000 P 01/17/15 35.0 0.41 0.46
PEP 150117P00037500 P 01/17/15 37.5 0.46 0.58
PEP 150117P00040000 P 01/17/15 40.0 0.54 0.65
PEP 150117P00042500 P 01/17/15 42.5 0.62 0.73
PEP 150117P00045000 P 01/17/15 45.0 0.72 0.82
PEP 150117P00047500 P 01/17/15 47.5 0.84 0.94
PEP 150117P00050000 P 01/17/15 50.0 0.98 1.08
PEP 150117P00055000 P 01/17/15 55.0 1.35 1.44
PEP 150117P00060000 P 01/17/15 60.0 1.88 1.96
PEP 150117P00062500 P 01/17/15 62.5 2.26 2.39
PEP 150117P00065000 P 01/17/15 65.0 2.72 2.83
PEP 150117P00067500 P 01/17/15 67.5 3.25 3.40
PEP 150117P00070000 P 01/17/15 70.0 3.90 4.05
PEP 150117P00072500 P 01/17/15 72.5 4.65 4.80
PEP 150117P00075000 P 01/17/15 75.0 5.55 5.70
PEP 150117P00077500 P 01/17/15 77.5 6.55 6.75
PEP 150117P00080000 P 01/17/15 80.0 7.80 7.95
PEP 150117P00082500 P 01/17/15 82.5 9.10 9.30
PEP 150117P00085000 P 01/17/15 85.0 10.60 10.80
PEP 150117P00087500 P 01/17/15 87.5 12.20 12.45
PEP 150117P00090000 P 01/17/15 90.0 14.00 14.25
PEP 150117P00092500 P 01/17/15 92.5 15.90 16.15
PEP 150117P00095000 P 01/17/15 95.0 17.95 18.15
PEP 150117P00100000 P 01/17/15 100.0 22.20 22.45
PEP 150117P00105000 P 01/17/15 105.0 26.75 27.00
PEP 150117P00110000 P 01/17/15 110.0 31.20 31.85
PEP 150117P00115000 P 01/17/15 115.0 35.95 36.60
PEP 150117P00120000 P 01/17/15 120.0 40.70 41.55