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 (2016-01-22)Premium Content

Pepsico Inc (PEP)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 160212C00080000 C 02/12/16 80.0 16.05 19.20
PEP 160212C00083000 C 02/12/16 83.0 13.00 16.20
PEP 160212C00084000 C 02/12/16 84.0 12.00 15.20
PEP 160212C00085000 C 02/12/16 85.0 11.15 13.10
PEP 160212C00085500 C 02/12/16 85.5 10.60 13.70
PEP 160212C00086000 C 02/12/16 86.0 10.05 13.20
PEP 160212C00086500 C 02/12/16 86.5 9.60 12.70
PEP 160212C00087000 C 02/12/16 87.0 9.05 12.20
PEP 160212C00087500 C 02/12/16 87.5 8.60 11.75
PEP 160212C00088000 C 02/12/16 88.0 8.10 11.35
PEP 160212C00088500 C 02/12/16 88.5 8.05 9.60
PEP 160212C00089000 C 02/12/16 89.0 7.55 9.60
PEP 160212C00089500 C 02/12/16 89.5 7.35 9.05
PEP 160212C00090000 C 02/12/16 90.0 6.70 8.55
PEP 160212C00090500 C 02/12/16 90.5 6.70 8.10
PEP 160212C00091000 C 02/12/16 91.0 6.30 7.55
PEP 160212C00091500 C 02/12/16 91.5 5.65 7.05
PEP 160212C00092000 C 02/12/16 92.0 5.30 6.55
PEP 160212C00092500 C 02/12/16 92.5 4.80 6.10
PEP 160212C00093000 C 02/12/16 93.0 4.50 5.00
PEP 160212C00093500 C 02/12/16 93.5 4.05 4.50
PEP 160212C00094000 C 02/12/16 94.0 3.50 4.05
PEP 160212C00094500 C 02/12/16 94.5 3.00 3.60
PEP 160212C00095000 C 02/12/16 95.0 2.60 3.15
PEP 160212C00095500 C 02/12/16 95.5 2.23 2.48
PEP 160212C00096000 C 02/12/16 96.0 1.82 2.22
PEP 160212C00096500 C 02/12/16 96.5 1.46 1.67
PEP 160212C00097000 C 02/12/16 97.0 1.13 1.33
PEP 160212C00097500 C 02/12/16 97.5 0.86 1.04
PEP 160212C00098000 C 02/12/16 98.0 0.65 0.79
PEP 160212C00098500 C 02/12/16 98.5 0.40 0.58
PEP 160212C00099000 C 02/12/16 99.0 0.24 0.41
PEP 160212C00099500 C 02/12/16 99.5 0.14 0.28
PEP 160212C00100000 C 02/12/16 100.0 0.06 0.19
PEP 160212C00101000 C 02/12/16 101.0 0.00 0.09
PEP 160212C00102000 C 02/12/16 102.0 0.00 0.04
PEP 160212C00103000 C 02/12/16 103.0 0.00 0.04
PEP 160212C00104000 C 02/12/16 104.0 0.00 0.03
PEP 160212C00105000 C 02/12/16 105.0 0.00 0.02
PEP 160212C00106000 C 02/12/16 106.0 0.00 0.02
PEP 160212C00107000 C 02/12/16 107.0 0.00 0.02
PEP 160212C00108000 C 02/12/16 108.0 0.00 0.02
PEP 160212C00109000 C 02/12/16 109.0 0.00 0.02
PEP 160212C00110000 C 02/12/16 110.0 0.00 0.02
PEP 160212C00111000 C 02/12/16 111.0 0.00 0.02
PEP 160212C00112000 C 02/12/16 112.0 0.00 0.02
PEP 160212C00113000 C 02/12/16 113.0 0.00 0.02
PEP 160212C00114000 C 02/12/16 114.0 0.00 0.02
PEP 160212C00115000 C 02/12/16 115.0 0.00 0.05
PEP 160212C00116000 C 02/12/16 116.0 0.00 0.05
PEP 160212C00120000 C 02/12/16 120.0 0.00 0.05
PEP 160212C00125000 C 02/12/16 125.0 0.00 0.05
PEP 160212P00080000 P 02/12/16 80.0 0.00 0.03
PEP 160212P00083000 P 02/12/16 83.0 0.00 0.02
PEP 160212P00084000 P 02/12/16 84.0 0.00 0.02
PEP 160212P00085000 P 02/12/16 85.0 0.00 0.03
PEP 160212P00085500 P 02/12/16 85.5 0.00 0.02
PEP 160212P00086000 P 02/12/16 86.0 0.00 0.02
PEP 160212P00086500 P 02/12/16 86.5 0.00 0.02
PEP 160212P00087000 P 02/12/16 87.0 0.00 0.02
PEP 160212P00087500 P 02/12/16 87.5 0.00 0.02
PEP 160212P00088000 P 02/12/16 88.0 0.00 0.03
PEP 160212P00088500 P 02/12/16 88.5 0.00 0.03
PEP 160212P00089000 P 02/12/16 89.0 0.00 0.03
PEP 160212P00089500 P 02/12/16 89.5 0.00 0.03
PEP 160212P00090000 P 02/12/16 90.0 0.00 0.03
PEP 160212P00090500 P 02/12/16 90.5 0.00 0.03
PEP 160212P00091000 P 02/12/16 91.0 0.00 0.04
PEP 160212P00091500 P 02/12/16 91.5 0.00 0.04
PEP 160212P00092000 P 02/12/16 92.0 0.00 0.05
PEP 160212P00092500 P 02/12/16 92.5 0.00 0.08
PEP 160212P00093000 P 02/12/16 93.0 0.02 0.06
PEP 160212P00093500 P 02/12/16 93.5 0.00 0.09
PEP 160212P00094000 P 02/12/16 94.0 0.00 0.11
PEP 160212P00094500 P 02/12/16 94.5 0.02 0.15
PEP 160212P00095000 P 02/12/16 95.0 0.10 0.21
PEP 160212P00095500 P 02/12/16 95.5 0.16 0.28
PEP 160212P00096000 P 02/12/16 96.0 0.23 0.38
PEP 160212P00096500 P 02/12/16 96.5 0.40 0.52
PEP 160212P00097000 P 02/12/16 97.0 0.54 0.69
PEP 160212P00097500 P 02/12/16 97.5 0.75 0.91
PEP 160212P00098000 P 02/12/16 98.0 0.98 1.16
PEP 160212P00098500 P 02/12/16 98.5 1.28 1.46
PEP 160212P00099000 P 02/12/16 99.0 1.64 1.79
PEP 160212P00099500 P 02/12/16 99.5 2.00 2.25
PEP 160212P00100000 P 02/12/16 100.0 2.43 2.67
PEP 160212P00101000 P 02/12/16 101.0 3.20 3.65
PEP 160212P00102000 P 02/12/16 102.0 4.25 4.60
PEP 160212P00103000 P 02/12/16 103.0 4.70 5.60
PEP 160212P00104000 P 02/12/16 104.0 5.15 6.60
PEP 160212P00105000 P 02/12/16 105.0 6.10 7.60
PEP 160212P00106000 P 02/12/16 106.0 7.30 8.60
PEP 160212P00107000 P 02/12/16 107.0 8.35 9.85
PEP 160212P00108000 P 02/12/16 108.0 8.80 11.95
PEP 160212P00109000 P 02/12/16 109.0 9.80 12.90
PEP 160212P00110000 P 02/12/16 110.0 10.80 13.90
PEP 160212P00111000 P 02/12/16 111.0 11.80 14.80
PEP 160212P00112000 P 02/12/16 112.0 12.80 15.30
PEP 160212P00113000 P 02/12/16 113.0 13.80 16.40
PEP 160212P00114000 P 02/12/16 114.0 14.80 17.90
PEP 160212P00115000 P 02/12/16 115.0 15.80 18.90
PEP 160212P00116000 P 02/12/16 116.0 16.80 19.90
PEP 160212P00120000 P 02/12/16 120.0 20.80 24.00
PEP 160212P00125000 P 02/12/16 125.0 25.80 28.70
PEP 160219C00055000 C 02/19/16 55.0 41.05 44.45
PEP 160219C00060000 C 02/19/16 60.0 36.05 39.45
PEP 160219C00065000 C 02/19/16 65.0 31.10 34.45
PEP 160219C00070000 C 02/19/16 70.0 26.05 29.50
PEP 160219C00072500 C 02/19/16 72.5 23.55 26.85
PEP 160219C00075000 C 02/19/16 75.0 21.05 24.40
PEP 160219C00077500 C 02/19/16 77.5 18.60 21.80
PEP 160219C00080000 C 02/19/16 80.0 16.05 19.30
PEP 160219C00082500 C 02/19/16 82.5 13.55 16.90
PEP 160219C00083000 C 02/19/16 83.0 13.05 16.30
PEP 160219C00084000 C 02/19/16 84.0 12.05 14.65
PEP 160219C00085000 C 02/19/16 85.0 11.80 14.50
PEP 160219C00086000 C 02/19/16 86.0 10.10 13.35
PEP 160219C00086500 C 02/19/16 86.5 10.15 12.80
PEP 160219C00087000 C 02/19/16 87.0 10.15 11.95
PEP 160219C00087500 C 02/19/16 87.5 9.80 11.10
PEP 160219C00088000 C 02/19/16 88.0 9.30 10.10
PEP 160219C00088500 C 02/19/16 88.5 8.75 10.35
PEP 160219C00089000 C 02/19/16 89.0 8.45 9.60
PEP 160219C00089500 C 02/19/16 89.5 7.95 8.60
PEP 160219C00090000 C 02/19/16 90.0 7.45 8.55
PEP 160219C00090500 C 02/19/16 90.5 6.90 8.10
PEP 160219C00091000 C 02/19/16 91.0 6.45 7.60
PEP 160219C00091500 C 02/19/16 91.5 6.00 6.55
PEP 160219C00092000 C 02/19/16 92.0 5.55 6.05
PEP 160219C00092500 C 02/19/16 92.5 5.05 5.60
PEP 160219C00093000 C 02/19/16 93.0 4.65 5.10
PEP 160219C00093500 C 02/19/16 93.5 4.10 4.70
PEP 160219C00094000 C 02/19/16 94.0 3.70 4.20
PEP 160219C00094500 C 02/19/16 94.5 3.35 3.80
PEP 160219C00095000 C 02/19/16 95.0 2.95 3.20
PEP 160219C00095500 C 02/19/16 95.5 2.58 2.73
PEP 160219C00096000 C 02/19/16 96.0 2.21 2.34
PEP 160219C00096500 C 02/19/16 96.5 1.86 2.02
PEP 160219C00097000 C 02/19/16 97.0 1.57 1.67
PEP 160219C00097500 C 02/19/16 97.5 1.28 1.38
PEP 160219C00098000 C 02/19/16 98.0 1.02 1.12
PEP 160219C00098500 C 02/19/16 98.5 0.80 0.90
PEP 160219C00099000 C 02/19/16 99.0 0.58 0.69
PEP 160219C00099500 C 02/19/16 99.5 0.44 0.54
PEP 160219C00100000 C 02/19/16 100.0 0.37 0.41
PEP 160219C00101000 C 02/19/16 101.0 0.18 0.23
PEP 160219C00102000 C 02/19/16 102.0 0.03 0.12
PEP 160219C00103000 C 02/19/16 103.0 0.05 0.07
PEP 160219C00104000 C 02/19/16 104.0 0.00 0.04
PEP 160219C00105000 C 02/19/16 105.0 0.01 0.03
PEP 160219C00106000 C 02/19/16 106.0 0.00 0.02
PEP 160219C00107000 C 02/19/16 107.0 0.00 0.02
PEP 160219C00108000 C 02/19/16 108.0 0.00 0.02
PEP 160219C00109000 C 02/19/16 109.0 0.00 0.06
PEP 160219C00110000 C 02/19/16 110.0 0.00 0.05
PEP 160219C00111000 C 02/19/16 111.0 0.00 0.05
PEP 160219C00112000 C 02/19/16 112.0 0.00 0.05
PEP 160219C00113000 C 02/19/16 113.0 0.00 0.05
PEP 160219C00114000 C 02/19/16 114.0 0.00 0.05
PEP 160219C00115000 C 02/19/16 115.0 0.00 0.05
PEP 160219C00116000 C 02/19/16 116.0 0.00 0.05
PEP 160219C00120000 C 02/19/16 120.0 0.00 0.05
PEP 160219C00125000 C 02/19/16 125.0 0.00 0.05
PEP 160219C00130000 C 02/19/16 130.0 0.00 0.05
PEP 160219C00135000 C 02/19/16 135.0 0.00 0.05
PEP 160219C00140000 C 02/19/16 140.0 0.00 0.05
PEP 160219C00145000 C 02/19/16 145.0 0.00 0.05
PEP 160219P00055000 P 02/19/16 55.0 0.00 0.05
PEP 160219P00060000 P 02/19/16 60.0 0.00 0.05
PEP 160219P00065000 P 02/19/16 65.0 0.00 0.05
PEP 160219P00070000 P 02/19/16 70.0 0.00 0.05
PEP 160219P00072500 P 02/19/16 72.5 0.00 0.05
PEP 160219P00075000 P 02/19/16 75.0 0.00 0.05
PEP 160219P00077500 P 02/19/16 77.5 0.00 0.04
PEP 160219P00080000 P 02/19/16 80.0 0.00 0.02
PEP 160219P00082500 P 02/19/16 82.5 0.00 0.02
PEP 160219P00083000 P 02/19/16 83.0 0.00 0.02
PEP 160219P00084000 P 02/19/16 84.0 0.00 0.02
PEP 160219P00085000 P 02/19/16 85.0 0.00 0.03
PEP 160219P00086000 P 02/19/16 86.0 0.00 0.02
PEP 160219P00086500 P 02/19/16 86.5 0.00 0.03
PEP 160219P00087000 P 02/19/16 87.0 0.00 0.03
PEP 160219P00087500 P 02/19/16 87.5 0.00 0.03
PEP 160219P00088000 P 02/19/16 88.0 0.00 0.03
PEP 160219P00088500 P 02/19/16 88.5 0.00 0.04
PEP 160219P00089000 P 02/19/16 89.0 0.01 0.04
PEP 160219P00089500 P 02/19/16 89.5 0.01 0.05
PEP 160219P00090000 P 02/19/16 90.0 0.02 0.06
PEP 160219P00090500 P 02/19/16 90.5 0.03 0.07
PEP 160219P00091000 P 02/19/16 91.0 0.04 0.08
PEP 160219P00091500 P 02/19/16 91.5 0.06 0.10
PEP 160219P00092000 P 02/19/16 92.0 0.08 0.12
PEP 160219P00092500 P 02/19/16 92.5 0.08 0.16
PEP 160219P00093000 P 02/19/16 93.0 0.10 0.20
PEP 160219P00093500 P 02/19/16 93.5 0.13 0.24
PEP 160219P00094000 P 02/19/16 94.0 0.23 0.30
PEP 160219P00094500 P 02/19/16 94.5 0.29 0.37
PEP 160219P00095000 P 02/19/16 95.0 0.36 0.45
PEP 160219P00095500 P 02/19/16 95.5 0.50 0.56
PEP 160219P00096000 P 02/19/16 96.0 0.58 0.69
PEP 160219P00096500 P 02/19/16 96.5 0.70 0.85
PEP 160219P00097000 P 02/19/16 97.0 0.96 1.05
PEP 160219P00097500 P 02/19/16 97.5 1.16 1.27
PEP 160219P00098000 P 02/19/16 98.0 1.38 1.50
PEP 160219P00098500 P 02/19/16 98.5 1.66 1.79
PEP 160219P00099000 P 02/19/16 99.0 1.97 2.10
PEP 160219P00099500 P 02/19/16 99.5 2.25 2.44
PEP 160219P00100000 P 02/19/16 100.0 2.67 2.82
PEP 160219P00101000 P 02/19/16 101.0 3.30 3.70
PEP 160219P00102000 P 02/19/16 102.0 4.25 4.65
PEP 160219P00103000 P 02/19/16 103.0 5.25 5.60
PEP 160219P00104000 P 02/19/16 104.0 5.25 6.60
PEP 160219P00105000 P 02/19/16 105.0 6.20 7.55
PEP 160219P00106000 P 02/19/16 106.0 7.25 8.85
PEP 160219P00107000 P 02/19/16 107.0 8.20 9.55
PEP 160219P00108000 P 02/19/16 108.0 8.75 11.90
PEP 160219P00109000 P 02/19/16 109.0 9.65 12.95
PEP 160219P00110000 P 02/19/16 110.0 10.75 13.95
PEP 160219P00111000 P 02/19/16 111.0 11.75 14.35
PEP 160219P00112000 P 02/19/16 112.0 12.55 15.40
PEP 160219P00113000 P 02/19/16 113.0 13.75 16.35
PEP 160219P00114000 P 02/19/16 114.0 14.75 17.95
PEP 160219P00115000 P 02/19/16 115.0 15.75 18.95
PEP 160219P00116000 P 02/19/16 116.0 16.75 19.80
PEP 160219P00120000 P 02/19/16 120.0 20.60 23.95
PEP 160219P00125000 P 02/19/16 125.0 25.70 29.00
PEP 160219P00130000 P 02/19/16 130.0 30.70 33.95
PEP 160219P00135000 P 02/19/16 135.0 35.65 38.95
PEP 160219P00140000 P 02/19/16 140.0 40.70 43.95
PEP 160219P00145000 P 02/19/16 145.0 45.65 48.85
PEP 160226C00070000 C 02/26/16 70.0 25.95 29.75
PEP 160226C00075000 C 02/26/16 75.0 21.05 24.95
PEP 160226C00080000 C 02/26/16 80.0 16.25 19.90
PEP 160226C00083000 C 02/26/16 83.0 13.25 17.00
PEP 160226C00084000 C 02/26/16 84.0 12.80 16.00
PEP 160226C00085000 C 02/26/16 85.0 11.75 15.05
PEP 160226C00085500 C 02/26/16 85.5 11.80 13.15
PEP 160226C00086000 C 02/26/16 86.0 10.95 13.95
PEP 160226C00086500 C 02/26/16 86.5 10.80 12.30
PEP 160226C00087000 C 02/26/16 87.0 10.00 12.90
PEP 160226C00087500 C 02/26/16 87.5 9.30 12.40
PEP 160226C00088000 C 02/26/16 88.0 8.40 10.70
PEP 160226C00088500 C 02/26/16 88.5 8.95 10.20
PEP 160226C00089000 C 02/26/16 89.0 8.50 9.75
PEP 160226C00089500 C 02/26/16 89.5 8.05 8.60
PEP 160226C00090000 C 02/26/16 90.0 7.55 8.10
PEP 160226C00090500 C 02/26/16 90.5 7.10 7.65
PEP 160226C00091000 C 02/26/16 91.0 6.60 7.15
PEP 160226C00091500 C 02/26/16 91.5 6.15 6.70
PEP 160226C00092000 C 02/26/16 92.0 5.70 6.25
PEP 160226C00092500 C 02/26/16 92.5 5.25 5.80
PEP 160226C00093000 C 02/26/16 93.0 4.80 5.35
PEP 160226C00093500 C 02/26/16 93.5 4.40 4.90
PEP 160226C00094000 C 02/26/16 94.0 3.95 4.35
PEP 160226C00094500 C 02/26/16 94.5 3.60 3.95
PEP 160226C00095000 C 02/26/16 95.0 3.20 3.45
PEP 160226C00095500 C 02/26/16 95.5 2.86 3.05
PEP 160226C00096000 C 02/26/16 96.0 2.50 2.68
PEP 160226C00096500 C 02/26/16 96.5 2.18 2.34
PEP 160226C00097000 C 02/26/16 97.0 1.86 2.02
PEP 160226C00097500 C 02/26/16 97.5 1.58 1.73
PEP 160226C00098000 C 02/26/16 98.0 1.33 1.47
PEP 160226C00098500 C 02/26/16 98.5 1.10 1.23
PEP 160226C00099000 C 02/26/16 99.0 0.89 1.02
PEP 160226C00099500 C 02/26/16 99.5 0.71 0.84
PEP 160226C00100000 C 02/26/16 100.0 0.56 0.68
PEP 160226C00101000 C 02/26/16 101.0 0.33 0.41
PEP 160226C00102000 C 02/26/16 102.0 0.17 0.24
PEP 160226C00103000 C 02/26/16 103.0 0.08 0.14
PEP 160226C00104000 C 02/26/16 104.0 0.04 0.13
PEP 160226C00105000 C 02/26/16 105.0 0.00 0.07
PEP 160226C00106000 C 02/26/16 106.0 0.00 0.11
PEP 160226C00107000 C 02/26/16 107.0 0.00 0.10
PEP 160226C00108000 C 02/26/16 108.0 0.00 0.08
PEP 160226C00109000 C 02/26/16 109.0 0.00 0.07
PEP 160226C00110000 C 02/26/16 110.0 0.00 0.07
PEP 160226C00111000 C 02/26/16 111.0 0.00 0.06
PEP 160226C00112000 C 02/26/16 112.0 0.00 0.06
PEP 160226C00113000 C 02/26/16 113.0 0.00 0.06
PEP 160226C00115000 C 02/26/16 115.0 0.00 0.06
PEP 160226P00070000 P 02/26/16 70.0 0.00 0.06
PEP 160226P00075000 P 02/26/16 75.0 0.00 0.05
PEP 160226P00080000 P 02/26/16 80.0 0.00 0.09
PEP 160226P00083000 P 02/26/16 83.0 0.01 0.13
PEP 160226P00084000 P 02/26/16 84.0 0.01 0.13
PEP 160226P00085000 P 02/26/16 85.0 0.02 0.13
PEP 160226P00085500 P 02/26/16 85.5 0.03 0.13
PEP 160226P00086000 P 02/26/16 86.0 0.02 0.13
PEP 160226P00086500 P 02/26/16 86.5 0.03 0.13
PEP 160226P00087000 P 02/26/16 87.0 0.03 0.13
PEP 160226P00087500 P 02/26/16 87.5 0.05 0.13
PEP 160226P00088000 P 02/26/16 88.0 0.05 0.13
PEP 160226P00088500 P 02/26/16 88.5 0.06 0.13
PEP 160226P00089000 P 02/26/16 89.0 0.05 0.14
PEP 160226P00089500 P 02/26/16 89.5 0.07 0.16
PEP 160226P00090000 P 02/26/16 90.0 0.09 0.17
PEP 160226P00090500 P 02/26/16 90.5 0.13 0.20
PEP 160226P00091000 P 02/26/16 91.0 0.13 0.22
PEP 160226P00091500 P 02/26/16 91.5 0.18 0.26
PEP 160226P00092000 P 02/26/16 92.0 0.23 0.29
PEP 160226P00092500 P 02/26/16 92.5 0.25 0.34
PEP 160226P00093000 P 02/26/16 93.0 0.33 0.40
PEP 160226P00093500 P 02/26/16 93.5 0.38 0.46
PEP 160226P00094000 P 02/26/16 94.0 0.46 0.54
PEP 160226P00094500 P 02/26/16 94.5 0.55 0.63
PEP 160226P00095000 P 02/26/16 95.0 0.65 0.74
PEP 160226P00095500 P 02/26/16 95.5 0.77 0.87
PEP 160226P00096000 P 02/26/16 96.0 0.90 1.01
PEP 160226P00096500 P 02/26/16 96.5 1.07 1.18
PEP 160226P00097000 P 02/26/16 97.0 1.26 1.36
PEP 160226P00097500 P 02/26/16 97.5 1.47 1.59
PEP 160226P00098000 P 02/26/16 98.0 1.71 1.82
PEP 160226P00098500 P 02/26/16 98.5 1.96 2.09
PEP 160226P00099000 P 02/26/16 99.0 2.23 2.39
PEP 160226P00099500 P 02/26/16 99.5 2.51 2.71
PEP 160226P00100000 P 02/26/16 100.0 2.83 3.05
PEP 160226P00101000 P 02/26/16 101.0 3.50 3.90
PEP 160226P00102000 P 02/26/16 102.0 4.30 4.80
PEP 160226P00103000 P 02/26/16 103.0 5.25 5.70
PEP 160226P00104000 P 02/26/16 104.0 6.25 6.65
PEP 160226P00105000 P 02/26/16 105.0 6.20 7.85
PEP 160226P00106000 P 02/26/16 106.0 7.15 8.85
PEP 160226P00107000 P 02/26/16 107.0 8.15 10.30
PEP 160226P00108000 P 02/26/16 108.0 8.30 11.90
PEP 160226P00109000 P 02/26/16 109.0 9.15 12.50
PEP 160226P00110000 P 02/26/16 110.0 10.15 13.40
PEP 160226P00111000 P 02/26/16 111.0 11.15 15.05
PEP 160226P00112000 P 02/26/16 112.0 12.15 16.00
PEP 160226P00113000 P 02/26/16 113.0 13.15 16.95
PEP 160226P00115000 P 02/26/16 115.0 15.15 18.95
PEP 160304C00070000 C 03/04/16 70.0 26.10 29.95
PEP 160304C00075000 C 03/04/16 75.0 21.10 24.45
PEP 160304C00080000 C 03/04/16 80.0 16.20 19.20
PEP 160304C00085000 C 03/04/16 85.0 12.35 13.80
PEP 160304C00085500 C 03/04/16 85.5 11.30 14.30
PEP 160304C00086000 C 03/04/16 86.0 11.30 12.75
PEP 160304C00086500 C 03/04/16 86.5 10.85 12.25
PEP 160304C00087000 C 03/04/16 87.0 9.80 12.95
PEP 160304C00087500 C 03/04/16 87.5 9.25 11.50
PEP 160304C00088000 C 03/04/16 88.0 9.35 10.80
PEP 160304C00088500 C 03/04/16 88.5 8.95 10.30
PEP 160304C00089000 C 03/04/16 89.0 8.50 9.80
PEP 160304C00089500 C 03/04/16 89.5 8.00 8.95
PEP 160304C00090000 C 03/04/16 90.0 7.55 8.80
PEP 160304C00090500 C 03/04/16 90.5 7.10 8.30
PEP 160304C00091000 C 03/04/16 91.0 6.65 7.55
PEP 160304C00091500 C 03/04/16 91.5 6.15 7.10
PEP 160304C00092000 C 03/04/16 92.0 5.70 6.65
PEP 160304C00092500 C 03/04/16 92.5 5.35 5.70
PEP 160304C00093000 C 03/04/16 93.0 4.90 5.45
PEP 160304C00093500 C 03/04/16 93.5 4.50 4.90
PEP 160304C00094000 C 03/04/16 94.0 4.05 4.50
PEP 160304C00094500 C 03/04/16 94.5 3.70 4.05
PEP 160304C00095000 C 03/04/16 95.0 3.35 3.55
PEP 160304C00095500 C 03/04/16 95.5 2.98 3.20
PEP 160304C00096000 C 03/04/16 96.0 2.65 2.82
PEP 160304C00096500 C 03/04/16 96.5 2.31 2.47
PEP 160304C00097000 C 03/04/16 97.0 2.00 2.18
PEP 160304C00097500 C 03/04/16 97.5 1.71 1.89
PEP 160304C00098000 C 03/04/16 98.0 1.47 1.62
PEP 160304C00098500 C 03/04/16 98.5 1.21 1.38
PEP 160304C00099000 C 03/04/16 99.0 1.02 1.17
PEP 160304C00099500 C 03/04/16 99.5 0.83 0.98
PEP 160304C00100000 C 03/04/16 100.0 0.67 0.79
PEP 160304C00101000 C 03/04/16 101.0 0.40 0.53
PEP 160304C00102000 C 03/04/16 102.0 0.15 0.34
PEP 160304C00103000 C 03/04/16 103.0 0.06 0.21
PEP 160304C00104000 C 03/04/16 104.0 0.00 0.13
PEP 160304C00105000 C 03/04/16 105.0 0.00 0.08
PEP 160304C00106000 C 03/04/16 106.0 0.00 0.09
PEP 160304C00107000 C 03/04/16 107.0 0.00 0.11
PEP 160304C00110000 C 03/04/16 110.0 0.00 0.11
PEP 160304P00070000 P 03/04/16 70.0 0.00 0.13
PEP 160304P00075000 P 03/04/16 75.0 0.00 0.13
PEP 160304P00080000 P 03/04/16 80.0 0.02 0.13
PEP 160304P00085000 P 03/04/16 85.0 0.04 0.13
PEP 160304P00085500 P 03/04/16 85.5 0.05 0.13
PEP 160304P00086000 P 03/04/16 86.0 0.06 0.15
PEP 160304P00086500 P 03/04/16 86.5 0.08 0.16
PEP 160304P00087000 P 03/04/16 87.0 0.03 0.18
PEP 160304P00087500 P 03/04/16 87.5 0.05 0.19
PEP 160304P00088000 P 03/04/16 88.0 0.11 0.21
PEP 160304P00088500 P 03/04/16 88.5 0.13 0.24
PEP 160304P00089000 P 03/04/16 89.0 0.11 0.26
PEP 160304P00089500 P 03/04/16 89.5 0.21 0.30
PEP 160304P00090000 P 03/04/16 90.0 0.25 0.33
PEP 160304P00090500 P 03/04/16 90.5 0.15 0.38
PEP 160304P00091000 P 03/04/16 91.0 0.32 0.43
PEP 160304P00091500 P 03/04/16 91.5 0.35 0.48
PEP 160304P00092000 P 03/04/16 92.0 0.43 0.55
PEP 160304P00092500 P 03/04/16 92.5 0.52 0.62
PEP 160304P00093000 P 03/04/16 93.0 0.60 0.71
PEP 160304P00093500 P 03/04/16 93.5 0.68 0.80
PEP 160304P00094000 P 03/04/16 94.0 0.80 0.92
PEP 160304P00094500 P 03/04/16 94.5 0.92 1.04
PEP 160304P00095000 P 03/04/16 95.0 1.07 1.18
PEP 160304P00095500 P 03/04/16 95.5 1.22 1.35
PEP 160304P00096000 P 03/04/16 96.0 1.40 1.53
PEP 160304P00096500 P 03/04/16 96.5 1.58 1.75
PEP 160304P00097000 P 03/04/16 97.0 1.81 1.98
PEP 160304P00097500 P 03/04/16 97.5 2.05 2.21
PEP 160304P00098000 P 03/04/16 98.0 2.31 2.47
PEP 160304P00098500 P 03/04/16 98.5 2.60 2.76
PEP 160304P00099000 P 03/04/16 99.0 2.92 3.10
PEP 160304P00099500 P 03/04/16 99.5 3.25 3.40
PEP 160304P00100000 P 03/04/16 100.0 3.35 3.80
PEP 160304P00101000 P 03/04/16 101.0 4.30 4.60
PEP 160304P00102000 P 03/04/16 102.0 5.10 5.50
PEP 160304P00103000 P 03/04/16 103.0 5.35 6.50
PEP 160304P00104000 P 03/04/16 104.0 5.95 7.55
PEP 160304P00105000 P 03/04/16 105.0 6.90 8.50
PEP 160304P00106000 P 03/04/16 106.0 7.80 9.55
PEP 160304P00107000 P 03/04/16 107.0 8.80 10.50
PEP 160304P00110000 P 03/04/16 110.0 11.60 13.40
PEP 160311C00080000 C 03/11/16 80.0 16.75 20.00
PEP 160311C00085000 C 03/11/16 85.0 12.05 14.95
PEP 160311C00085500 C 03/11/16 85.5 11.95 13.35
PEP 160311C00086000 C 03/11/16 86.0 10.85 13.95
PEP 160311C00086500 C 03/11/16 86.5 10.60 13.50
PEP 160311C00087000 C 03/11/16 87.0 10.30 11.85
PEP 160311C00087500 C 03/11/16 87.5 10.00 11.40
PEP 160311C00088000 C 03/11/16 88.0 9.50 10.70
PEP 160311C00088500 C 03/11/16 88.5 9.10 9.65
PEP 160311C00089000 C 03/11/16 89.0 8.60 9.15
PEP 160311C00089500 C 03/11/16 89.5 8.15 8.70
PEP 160311C00090000 C 03/11/16 90.0 7.65 8.20
PEP 160311C00090500 C 03/11/16 90.5 7.20 7.75
PEP 160311C00091000 C 03/11/16 91.0 6.75 7.30
PEP 160311C00091500 C 03/11/16 91.5 6.30 6.80
PEP 160311C00092000 C 03/11/16 92.0 5.85 6.35
PEP 160311C00092500 C 03/11/16 92.5 5.40 5.95
PEP 160311C00093000 C 03/11/16 93.0 5.00 5.50
PEP 160311C00093500 C 03/11/16 93.5 4.60 5.10
PEP 160311C00094000 C 03/11/16 94.0 4.20 4.65
PEP 160311C00094500 C 03/11/16 94.5 3.85 4.15
PEP 160311C00095000 C 03/11/16 95.0 3.45 3.70
PEP 160311C00095500 C 03/11/16 95.5 3.10 3.35
PEP 160311C00096000 C 03/11/16 96.0 2.77 2.98
PEP 160311C00096500 C 03/11/16 96.5 2.44 2.65
PEP 160311C00097000 C 03/11/16 97.0 2.18 2.34
PEP 160311C00097500 C 03/11/16 97.5 1.90 2.06
PEP 160311C00098000 C 03/11/16 98.0 1.59 1.76
PEP 160311C00098500 C 03/11/16 98.5 1.41 1.54
PEP 160311C00099000 C 03/11/16 99.0 1.18 1.31
PEP 160311C00099500 C 03/11/16 99.5 0.99 1.14
PEP 160311C00100000 C 03/11/16 100.0 0.78 0.94
PEP 160311C00101000 C 03/11/16 101.0 0.54 0.68
PEP 160311C00102000 C 03/11/16 102.0 0.34 0.44
PEP 160311C00103000 C 03/11/16 103.0 0.22 0.30
PEP 160311C00104000 C 03/11/16 104.0 0.11 0.20
PEP 160311C00105000 C 03/11/16 105.0 0.03 0.13
PEP 160311C00106000 C 03/11/16 106.0 0.00 0.13
PEP 160311C00107000 C 03/11/16 107.0 0.00 0.13
PEP 160311C00110000 C 03/11/16 110.0 0.00 0.08
PEP 160311P00080000 P 03/11/16 80.0 0.04 0.13
PEP 160311P00085000 P 03/11/16 85.0 0.11 0.18
PEP 160311P00085500 P 03/11/16 85.5 0.12 0.20
PEP 160311P00086000 P 03/11/16 86.0 0.14 0.22
PEP 160311P00086500 P 03/11/16 86.5 0.15 0.24
PEP 160311P00087000 P 03/11/16 87.0 0.18 0.26
PEP 160311P00087500 P 03/11/16 87.5 0.20 0.29
PEP 160311P00088000 P 03/11/16 88.0 0.22 0.31
PEP 160311P00088500 P 03/11/16 88.5 0.24 0.35
PEP 160311P00089000 P 03/11/16 89.0 0.26 0.38
PEP 160311P00089500 P 03/11/16 89.5 0.29 0.43
PEP 160311P00090000 P 03/11/16 90.0 0.33 0.47
PEP 160311P00090500 P 03/11/16 90.5 0.36 0.53
PEP 160311P00091000 P 03/11/16 91.0 0.34 0.57
PEP 160311P00091500 P 03/11/16 91.5 0.53 0.64
PEP 160311P00092000 P 03/11/16 92.0 0.63 0.73
PEP 160311P00092500 P 03/11/16 92.5 0.70 0.80
PEP 160311P00093000 P 03/11/16 93.0 0.71 0.90
PEP 160311P00093500 P 03/11/16 93.5 0.93 1.04
PEP 160311P00094000 P 03/11/16 94.0 1.02 1.14
PEP 160311P00094500 P 03/11/16 94.5 1.18 1.27
PEP 160311P00095000 P 03/11/16 95.0 1.31 1.42
PEP 160311P00095500 P 03/11/16 95.5 1.44 1.59
PEP 160311P00096000 P 03/11/16 96.0 1.62 1.82
PEP 160311P00096500 P 03/11/16 96.5 1.73 1.97
PEP 160311P00097000 P 03/11/16 97.0 2.07 2.19
PEP 160311P00097500 P 03/11/16 97.5 2.29 2.45
PEP 160311P00098000 P 03/11/16 98.0 2.54 2.71
PEP 160311P00098500 P 03/11/16 98.5 2.81 3.05
PEP 160311P00099000 P 03/11/16 99.0 3.10 3.30
PEP 160311P00099500 P 03/11/16 99.5 3.45 3.65
PEP 160311P00100000 P 03/11/16 100.0 3.55 4.00
PEP 160311P00101000 P 03/11/16 101.0 4.30 4.80
PEP 160311P00102000 P 03/11/16 102.0 5.10 5.65
PEP 160311P00103000 P 03/11/16 103.0 6.00 6.50
PEP 160311P00104000 P 03/11/16 104.0 6.90 7.45
PEP 160311P00105000 P 03/11/16 105.0 7.85 8.40
PEP 160311P00106000 P 03/11/16 106.0 7.85 9.50
PEP 160311P00107000 P 03/11/16 107.0 8.80 10.50
PEP 160311P00110000 P 03/11/16 110.0 10.75 14.40
PEP 160318C00050000 C 03/18/16 50.0 46.40 49.40
PEP 160318C00055000 C 03/18/16 55.0 41.30 44.45
PEP 160318C00060000 C 03/18/16 60.0 36.15 39.45
PEP 160318C00065000 C 03/18/16 65.0 31.30 34.40
PEP 160318C00070000 C 03/18/16 70.0 26.45 29.45
PEP 160318C00075000 C 03/18/16 75.0 21.50 24.45
PEP 160318C00080000 C 03/18/16 80.0 16.85 19.50
PEP 160318C00085000 C 03/18/16 85.0 12.25 13.95
PEP 160318C00087500 C 03/18/16 87.5 10.10 10.60
PEP 160318C00090000 C 03/18/16 90.0 7.75 8.25
PEP 160318C00092500 C 03/18/16 92.5 5.50 6.05
PEP 160318C00095000 C 03/18/16 95.0 3.60 3.80
PEP 160318C00097500 C 03/18/16 97.5 2.08 2.21
PEP 160318C00100000 C 03/18/16 100.0 1.00 1.08
PEP 160318C00105000 C 03/18/16 105.0 0.10 0.17
PEP 160318C00110000 C 03/18/16 110.0 0.00 0.03
PEP 160318C00115000 C 03/18/16 115.0 0.00 0.02
PEP 160318C00120000 C 03/18/16 120.0 0.00 0.02
PEP 160318C00125000 C 03/18/16 125.0 0.00 0.05
PEP 160318C00130000 C 03/18/16 130.0 0.00 0.05
PEP 160318C00135000 C 03/18/16 135.0 0.00 0.05
PEP 160318C00140000 C 03/18/16 140.0 0.00 0.05
PEP 160318P00050000 P 03/18/16 50.0 0.00 0.05
PEP 160318P00055000 P 03/18/16 55.0 0.00 0.06
PEP 160318P00060000 P 03/18/16 60.0 0.00 0.04
PEP 160318P00065000 P 03/18/16 65.0 0.00 0.04
PEP 160318P00070000 P 03/18/16 70.0 0.02 0.06
PEP 160318P00075000 P 03/18/16 75.0 0.05 0.09
PEP 160318P00080000 P 03/18/16 80.0 0.10 0.13
PEP 160318P00085000 P 03/18/16 85.0 0.20 0.25
PEP 160318P00087500 P 03/18/16 87.5 0.32 0.39
PEP 160318P00090000 P 03/18/16 90.0 0.52 0.61
PEP 160318P00092500 P 03/18/16 92.5 0.89 0.99
PEP 160318P00095000 P 03/18/16 95.0 1.52 1.64
PEP 160318P00097500 P 03/18/16 97.5 2.53 2.66
PEP 160318P00100000 P 03/18/16 100.0 3.95 4.15
PEP 160318P00105000 P 03/18/16 105.0 7.90 8.35
PEP 160318P00110000 P 03/18/16 110.0 11.35 14.15
PEP 160318P00115000 P 03/18/16 115.0 16.30 19.30
PEP 160318P00120000 P 03/18/16 120.0 21.25 24.60
PEP 160318P00125000 P 03/18/16 125.0 26.25 28.70
PEP 160318P00130000 P 03/18/16 130.0 31.00 34.55
PEP 160318P00135000 P 03/18/16 135.0 36.25 39.20
PEP 160318P00140000 P 03/18/16 140.0 41.25 44.60
PEP 160324C00080000 C 03/24/16 80.0 16.25 19.70
PEP 160324C00085000 C 03/24/16 85.0 12.25 14.25
PEP 160324C00088000 C 03/24/16 88.0 9.65 10.20
PEP 160324C00089000 C 03/24/16 89.0 8.70 9.30
PEP 160324C00090000 C 03/24/16 90.0 7.80 8.35
PEP 160324C00090500 C 03/24/16 90.5 7.35 7.90
PEP 160324C00091000 C 03/24/16 91.0 6.90 7.45
PEP 160324C00091500 C 03/24/16 91.5 6.50 7.00
PEP 160324C00092000 C 03/24/16 92.0 6.00 6.55
PEP 160324C00092500 C 03/24/16 92.5 5.60 6.15
PEP 160324C00093000 C 03/24/16 93.0 5.20 5.70
PEP 160324C00093500 C 03/24/16 93.5 4.80 5.30
PEP 160324C00094000 C 03/24/16 94.0 4.45 4.80
PEP 160324C00094500 C 03/24/16 94.5 4.05 4.40
PEP 160324C00095000 C 03/24/16 95.0 3.70 4.00
PEP 160324C00095500 C 03/24/16 95.5 3.35 3.65
PEP 160324C00096000 C 03/24/16 96.0 3.05 3.25
PEP 160324C00096500 C 03/24/16 96.5 2.75 2.92
PEP 160324C00097000 C 03/24/16 97.0 2.38 2.62
PEP 160324C00097500 C 03/24/16 97.5 2.13 2.37
PEP 160324C00098000 C 03/24/16 98.0 1.92 2.12
PEP 160324C00098500 C 03/24/16 98.5 1.67 1.88
PEP 160324C00099000 C 03/24/16 99.0 1.44 1.66
PEP 160324C00099500 C 03/24/16 99.5 1.24 1.43
PEP 160324C00100000 C 03/24/16 100.0 1.06 1.24
PEP 160324C00101000 C 03/24/16 101.0 0.76 0.93
PEP 160324C00102000 C 03/24/16 102.0 0.52 0.68
PEP 160324C00103000 C 03/24/16 103.0 0.35 0.49
PEP 160324C00104000 C 03/24/16 104.0 0.24 0.36
PEP 160324C00105000 C 03/24/16 105.0 0.10 0.26
PEP 160324C00106000 C 03/24/16 106.0 0.05 0.18
PEP 160324C00107000 C 03/24/16 107.0 0.02 0.13
PEP 160324C00108000 C 03/24/16 108.0 0.00 0.13
PEP 160324C00109000 C 03/24/16 109.0 0.00 0.13
PEP 160324C00110000 C 03/24/16 110.0 0.00 0.12
PEP 160324C00111000 C 03/24/16 111.0 0.00 0.10
PEP 160324C00112000 C 03/24/16 112.0 0.00 0.08
PEP 160324P00080000 P 03/24/16 80.0 0.09 0.18
PEP 160324P00085000 P 03/24/16 85.0 0.22 0.30
PEP 160324P00088000 P 03/24/16 88.0 0.38 0.51
PEP 160324P00089000 P 03/24/16 89.0 0.45 0.61
PEP 160324P00090000 P 03/24/16 90.0 0.53 0.70
PEP 160324P00090500 P 03/24/16 90.5 0.63 0.77
PEP 160324P00091000 P 03/24/16 91.0 0.75 0.85
PEP 160324P00091500 P 03/24/16 91.5 0.82 0.93
PEP 160324P00092000 P 03/24/16 92.0 0.89 1.01
PEP 160324P00092500 P 03/24/16 92.5 0.99 1.11
PEP 160324P00093000 P 03/24/16 93.0 1.13 1.22
PEP 160324P00093500 P 03/24/16 93.5 1.20 1.34
PEP 160324P00094000 P 03/24/16 94.0 1.32 1.50
PEP 160324P00094500 P 03/24/16 94.5 1.39 1.66
PEP 160324P00095000 P 03/24/16 95.0 1.62 1.82
PEP 160324P00095500 P 03/24/16 95.5 1.81 1.99
PEP 160324P00096000 P 03/24/16 96.0 2.00 2.18
PEP 160324P00096500 P 03/24/16 96.5 2.21 2.36
PEP 160324P00097000 P 03/24/16 97.0 2.41 2.58
PEP 160324P00097500 P 03/24/16 97.5 2.62 2.82
PEP 160324P00098000 P 03/24/16 98.0 2.88 3.10
PEP 160324P00098500 P 03/24/16 98.5 3.15 3.35
PEP 160324P00099000 P 03/24/16 99.0 3.45 3.65
PEP 160324P00099500 P 03/24/16 99.5 3.70 3.95
PEP 160324P00100000 P 03/24/16 100.0 4.05 4.30
PEP 160324P00101000 P 03/24/16 101.0 4.50 5.00
PEP 160324P00102000 P 03/24/16 102.0 5.30 5.85
PEP 160324P00103000 P 03/24/16 103.0 6.15 6.65
PEP 160324P00104000 P 03/24/16 104.0 7.00 7.55
PEP 160324P00105000 P 03/24/16 105.0 7.90 8.50
PEP 160324P00106000 P 03/24/16 106.0 8.90 9.40
PEP 160324P00107000 P 03/24/16 107.0 9.10 10.50
PEP 160324P00108000 P 03/24/16 108.0 9.70 11.55
PEP 160324P00109000 P 03/24/16 109.0 10.60 13.05
PEP 160324P00110000 P 03/24/16 110.0 11.45 14.00
PEP 160324P00111000 P 03/24/16 111.0 12.20 15.40
PEP 160324P00112000 P 03/24/16 112.0 12.75 16.45
PEP 160415C00047500 C 04/15/16 47.5 48.60 52.00
PEP 160415C00050000 C 04/15/16 50.0 46.00 48.25
PEP 160415C00055000 C 04/15/16 55.0 41.10 44.45
PEP 160415C00060000 C 04/15/16 60.0 36.65 39.45
PEP 160415C00065000 C 04/15/16 65.0 31.35 34.45
PEP 160415C00070000 C 04/15/16 70.0 26.00 30.00
PEP 160415C00075000 C 04/15/16 75.0 21.20 25.00
PEP 160415C00080000 C 04/15/16 80.0 16.60 19.40
PEP 160415C00082500 C 04/15/16 82.5 13.90 17.50
PEP 160415C00085000 C 04/15/16 85.0 12.60 13.20
PEP 160415C00087500 C 04/15/16 87.5 10.25 10.90
PEP 160415C00090000 C 04/15/16 90.0 8.00 8.65
PEP 160415C00092500 C 04/15/16 92.5 5.95 6.55
PEP 160415C00095000 C 04/15/16 95.0 4.15 4.40
PEP 160415C00097500 C 04/15/16 97.5 2.60 2.87
PEP 160415C00100000 C 04/15/16 100.0 1.47 1.73
PEP 160415C00105000 C 04/15/16 105.0 0.34 0.45
PEP 160415C00110000 C 04/15/16 110.0 0.05 0.13
PEP 160415C00115000 C 04/15/16 115.0 0.00 0.05
PEP 160415C00120000 C 04/15/16 120.0 0.00 0.06
PEP 160415C00125000 C 04/15/16 125.0 0.00 0.05
PEP 160415C00130000 C 04/15/16 130.0 0.00 0.05
PEP 160415C00135000 C 04/15/16 135.0 0.00 0.05
PEP 160415C00140000 C 04/15/16 140.0 0.00 0.05
PEP 160415C00145000 C 04/15/16 145.0 0.00 0.05
PEP 160415P00047500 P 04/15/16 47.5 0.00 0.06
PEP 160415P00050000 P 04/15/16 50.0 0.00 0.07
PEP 160415P00055000 P 04/15/16 55.0 0.00 0.07
PEP 160415P00060000 P 04/15/16 60.0 0.03 0.09
PEP 160415P00065000 P 04/15/16 65.0 0.05 0.13
PEP 160415P00070000 P 04/15/16 70.0 0.06 0.19
PEP 160415P00075000 P 04/15/16 75.0 0.11 0.24
PEP 160415P00080000 P 04/15/16 80.0 0.25 0.30
PEP 160415P00082500 P 04/15/16 82.5 0.33 0.40
PEP 160415P00085000 P 04/15/16 85.0 0.47 0.53
PEP 160415P00087500 P 04/15/16 87.5 0.66 0.75
PEP 160415P00090000 P 04/15/16 90.0 0.95 1.08
PEP 160415P00092500 P 04/15/16 92.5 1.41 1.57
PEP 160415P00095000 P 04/15/16 95.0 2.19 2.30
PEP 160415P00097500 P 04/15/16 97.5 3.20 3.35
PEP 160415P00100000 P 04/15/16 100.0 4.55 4.75
PEP 160415P00105000 P 04/15/16 105.0 8.10 8.60
PEP 160415P00110000 P 04/15/16 110.0 11.70 13.65
PEP 160415P00115000 P 04/15/16 115.0 15.75 19.35
PEP 160415P00120000 P 04/15/16 120.0 20.75 24.60
PEP 160415P00125000 P 04/15/16 125.0 25.70 29.60
PEP 160415P00130000 P 04/15/16 130.0 30.70 34.60
PEP 160415P00135000 P 04/15/16 135.0 35.70 39.60
PEP 160415P00140000 P 04/15/16 140.0 40.70 44.60
PEP 160415P00145000 P 04/15/16 145.0 45.80 49.55
PEP 160715C00055000 C 07/15/16 55.0 41.35 45.00
PEP 160715C00060000 C 07/15/16 60.0 36.35 40.00
PEP 160715C00065000 C 07/15/16 65.0 31.10 35.00
PEP 160715C00070000 C 07/15/16 70.0 26.05 30.00
PEP 160715C00075000 C 07/15/16 75.0 22.35 24.40
PEP 160715C00080000 C 07/15/16 80.0 17.75 18.45
PEP 160715C00085000 C 07/15/16 85.0 13.15 13.90
PEP 160715C00087500 C 07/15/16 87.5 11.05 11.80
PEP 160715C00090000 C 07/15/16 90.0 9.05 9.75
PEP 160715C00092500 C 07/15/16 92.5 7.30 7.60
PEP 160715C00095000 C 07/15/16 95.0 5.65 5.90
PEP 160715C00097500 C 07/15/16 97.5 4.20 4.45
PEP 160715C00100000 C 07/15/16 100.0 3.00 3.25
PEP 160715C00105000 C 07/15/16 105.0 1.34 1.51
PEP 160715C00110000 C 07/15/16 110.0 0.49 0.58
PEP 160715C00115000 C 07/15/16 115.0 0.12 0.20
PEP 160715C00120000 C 07/15/16 120.0 0.00 0.08
PEP 160715C00125000 C 07/15/16 125.0 0.00 0.08
PEP 160715C00130000 C 07/15/16 130.0 0.00 0.08
PEP 160715C00135000 C 07/15/16 135.0 0.00 0.07
PEP 160715C00140000 C 07/15/16 140.0 0.00 0.06
PEP 160715C00145000 C 07/15/16 145.0 0.00 0.06
PEP 160715C00150000 C 07/15/16 150.0 0.00 0.06
PEP 160715P00055000 P 07/15/16 55.0 0.14 0.23
PEP 160715P00060000 P 07/15/16 60.0 0.20 0.31
PEP 160715P00065000 P 07/15/16 65.0 0.29 0.42
PEP 160715P00070000 P 07/15/16 70.0 0.43 0.58
PEP 160715P00075000 P 07/15/16 75.0 0.65 0.79
PEP 160715P00080000 P 07/15/16 80.0 1.00 1.16
PEP 160715P00085000 P 07/15/16 85.0 1.56 1.74
PEP 160715P00087500 P 07/15/16 87.5 2.01 2.15
PEP 160715P00090000 P 07/15/16 90.0 2.42 2.70
PEP 160715P00092500 P 07/15/16 92.5 3.20 3.45
PEP 160715P00095000 P 07/15/16 95.0 4.10 4.30
PEP 160715P00097500 P 07/15/16 97.5 5.15 5.40
PEP 160715P00100000 P 07/15/16 100.0 6.50 6.75
PEP 160715P00105000 P 07/15/16 105.0 9.80 10.05
PEP 160715P00110000 P 07/15/16 110.0 13.65 14.30
PEP 160715P00115000 P 07/15/16 115.0 17.00 19.20
PEP 160715P00120000 P 07/15/16 120.0 21.30 25.30
PEP 160715P00125000 P 07/15/16 125.0 26.25 30.50
PEP 160715P00130000 P 07/15/16 130.0 31.25 35.85
PEP 160715P00135000 P 07/15/16 135.0 36.20 39.25
PEP 160715P00140000 P 07/15/16 140.0 41.10 45.70
PEP 160715P00145000 P 07/15/16 145.0 46.15 50.65
PEP 160715P00150000 P 07/15/16 150.0 51.20 55.05
PEP 170120C00047500 C 01/20/17 47.5 48.70 52.60
PEP 170120C00050000 C 01/20/17 50.0 46.20 50.00
PEP 170120C00055000 C 01/20/17 55.0 41.20 45.00
PEP 170120C00060000 C 01/20/17 60.0 35.30 40.00
PEP 170120C00065000 C 01/20/17 65.0 30.30 35.00
PEP 170120C00070000 C 01/20/17 70.0 25.50 30.30
PEP 170120C00075000 C 01/20/17 75.0 22.75 24.05
PEP 170120C00080000 C 01/20/17 80.0 18.40 19.40
PEP 170120C00082500 C 01/20/17 82.5 16.30 16.90
PEP 170120C00085000 C 01/20/17 85.0 14.25 14.75
PEP 170120C00087500 C 01/20/17 87.5 12.35 12.80
PEP 170120C00090000 C 01/20/17 90.0 10.55 11.00
PEP 170120C00092500 C 01/20/17 92.5 8.95 9.25
PEP 170120C00095000 C 01/20/17 95.0 7.45 7.70
PEP 170120C00097500 C 01/20/17 97.5 6.10 6.35
PEP 170120C00100000 C 01/20/17 100.0 4.85 5.10
PEP 170120C00105000 C 01/20/17 105.0 2.96 3.15
PEP 170120C00110000 C 01/20/17 110.0 1.65 1.84
PEP 170120C00115000 C 01/20/17 115.0 0.85 0.99
PEP 170120C00120000 C 01/20/17 120.0 0.38 0.50
PEP 170120C00125000 C 01/20/17 125.0 0.14 0.23
PEP 170120C00130000 C 01/20/17 130.0 0.01 0.11
PEP 170120C00135000 C 01/20/17 135.0 0.00 0.07
PEP 170120C00140000 C 01/20/17 140.0 0.00 0.07
PEP 170120P00047500 P 01/20/17 47.5 0.36 0.51
PEP 170120P00050000 P 01/20/17 50.0 0.43 0.58
PEP 170120P00055000 P 01/20/17 55.0 0.58 0.71
PEP 170120P00060000 P 01/20/17 60.0 0.78 0.89
PEP 170120P00065000 P 01/20/17 65.0 1.03 1.17
PEP 170120P00070000 P 01/20/17 70.0 1.13 1.49
PEP 170120P00075000 P 01/20/17 75.0 1.61 1.97
PEP 170120P00080000 P 01/20/17 80.0 2.31 2.66
PEP 170120P00082500 P 01/20/17 82.5 2.90 3.10
PEP 170120P00085000 P 01/20/17 85.0 3.50 3.65
PEP 170120P00087500 P 01/20/17 87.5 4.10 4.40
PEP 170120P00090000 P 01/20/17 90.0 4.85 5.05
PEP 170120P00092500 P 01/20/17 92.5 5.75 5.95
PEP 170120P00095000 P 01/20/17 95.0 6.70 7.00
PEP 170120P00097500 P 01/20/17 97.5 7.90 8.15
PEP 170120P00100000 P 01/20/17 100.0 9.20 9.50
PEP 170120P00105000 P 01/20/17 105.0 12.35 12.60
PEP 170120P00110000 P 01/20/17 110.0 15.85 16.30
PEP 170120P00115000 P 01/20/17 115.0 20.15 20.55
PEP 170120P00120000 P 01/20/17 120.0 24.60 25.15
PEP 170120P00125000 P 01/20/17 125.0 27.10 31.80
PEP 170120P00130000 P 01/20/17 130.0 32.00 36.60
PEP 170120P00135000 P 01/20/17 135.0 36.95 40.90
PEP 170120P00140000 P 01/20/17 140.0 42.00 46.50
PEP 180119C00047500 C 01/19/18 47.5 47.70 52.50
PEP 180119C00050000 C 01/19/18 50.0 45.20 50.00
PEP 180119C00055000 C 01/19/18 55.0 40.20 45.00
PEP 180119C00060000 C 01/19/18 60.0 35.80 40.50
PEP 180119C00065000 C 01/19/18 65.0 30.50 35.35
PEP 180119C00070000 C 01/19/18 70.0 27.20 29.10
PEP 180119C00075000 C 01/19/18 75.0 23.20 24.85
PEP 180119C00080000 C 01/19/18 80.0 18.95 20.60
PEP 180119C00082500 C 01/19/18 82.5 16.20 18.80
PEP 180119C00085000 C 01/19/18 85.0 14.80 16.95
PEP 180119C00087500 C 01/19/18 87.5 13.15 15.15
PEP 180119C00090000 C 01/19/18 90.0 12.00 13.50
PEP 180119C00092500 C 01/19/18 92.5 10.45 11.40
PEP 180119C00095000 C 01/19/18 95.0 9.15 9.90
PEP 180119C00097500 C 01/19/18 97.5 7.85 8.50
PEP 180119C00100000 C 01/19/18 100.0 6.75 7.40
PEP 180119C00105000 C 01/19/18 105.0 3.95 5.45
PEP 180119C00110000 C 01/19/18 110.0 2.63 3.90
PEP 180119C00115000 C 01/19/18 115.0 2.19 2.82
PEP 180119C00120000 C 01/19/18 120.0 1.50 1.86
PEP 180119C00125000 C 01/19/18 125.0 0.90 1.43
PEP 180119C00130000 C 01/19/18 130.0 0.53 0.97
PEP 180119C00135000 C 01/19/18 135.0 0.25 0.61
PEP 180119C00140000 C 01/19/18 140.0 0.09 0.47
PEP 180119C00145000 C 01/19/18 145.0 0.00 0.35
PEP 180119P00047500 P 01/19/18 47.5 0.82 1.15
PEP 180119P00050000 P 01/19/18 50.0 0.94 1.29
PEP 180119P00055000 P 01/19/18 55.0 1.26 1.61
PEP 180119P00060000 P 01/19/18 60.0 1.67 2.02
PEP 180119P00065000 P 01/19/18 65.0 2.20 2.55
PEP 180119P00070000 P 01/19/18 70.0 2.42 3.30
PEP 180119P00075000 P 01/19/18 75.0 3.75 4.20
PEP 180119P00080000 P 01/19/18 80.0 4.90 5.35
PEP 180119P00082500 P 01/19/18 82.5 5.55 6.05
PEP 180119P00085000 P 01/19/18 85.0 6.35 6.85
PEP 180119P00087500 P 01/19/18 87.5 7.15 7.70
PEP 180119P00090000 P 01/19/18 90.0 8.05 8.65
PEP 180119P00092500 P 01/19/18 92.5 9.15 9.60
PEP 180119P00095000 P 01/19/18 95.0 10.25 10.75
PEP 180119P00097500 P 01/19/18 97.5 11.35 12.30
PEP 180119P00100000 P 01/19/18 100.0 12.80 13.70
PEP 180119P00105000 P 01/19/18 105.0 15.65 16.80
PEP 180119P00110000 P 01/19/18 110.0 19.10 20.15
PEP 180119P00115000 P 01/19/18 115.0 22.95 23.85
PEP 180119P00120000 P 01/19/18 120.0 27.20 28.00
PEP 180119P00125000 P 01/19/18 125.0 31.55 32.60
PEP 180119P00130000 P 01/19/18 130.0 36.10 36.95
PEP 180119P00135000 P 01/19/18 135.0 40.35 42.75
PEP 180119P00140000 P 01/19/18 140.0 43.70 48.00
PEP 180119P00145000 P 01/19/18 145.0 48.65 53.00

OPRA data is delayed 15 minutes.