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 (2014-10-24)Premium Content

Pepsico Inc (PEP)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 141107C00070000 C 11/07/14 70.0 25.50 26.40
PEP 141107C00075000 C 11/07/14 75.0 19.30 22.65
PEP 141107C00079000 C 11/07/14 79.0 16.40 17.60
PEP 141107C00080000 C 11/07/14 80.0 14.20 16.50
PEP 141107C00081000 C 11/07/14 81.0 13.05 15.50
PEP 141107C00082000 C 11/07/14 82.0 13.65 14.30
PEP 141107C00083000 C 11/07/14 83.0 12.65 13.70
PEP 141107C00084000 C 11/07/14 84.0 11.80 12.30
PEP 141107C00085000 C 11/07/14 85.0 10.80 11.30
PEP 141107C00086000 C 11/07/14 86.0 9.80 10.30
PEP 141107C00087000 C 11/07/14 87.0 8.80 9.30
PEP 141107C00088000 C 11/07/14 88.0 7.80 8.30
PEP 141107C00089000 C 11/07/14 89.0 6.80 7.30
PEP 141107C00090000 C 11/07/14 90.0 5.80 6.30
PEP 141107C00091000 C 11/07/14 91.0 4.80 5.30
PEP 141107C00092000 C 11/07/14 92.0 3.80 4.30
PEP 141107C00093000 C 11/07/14 93.0 3.15 3.35
PEP 141107C00094000 C 11/07/14 94.0 2.20 2.37
PEP 141107C00095000 C 11/07/14 95.0 1.38 1.47
PEP 141107C00096000 C 11/07/14 96.0 0.72 0.78
PEP 141107C00097000 C 11/07/14 97.0 0.31 0.36
PEP 141107C00098000 C 11/07/14 98.0 0.07 0.14
PEP 141107C00099000 C 11/07/14 99.0 0.03 0.06
PEP 141107C00100000 C 11/07/14 100.0 0.01 0.04
PEP 141107C00101000 C 11/07/14 101.0 0.00 0.04
PEP 141107C00102000 C 11/07/14 102.0 0.00 0.04
PEP 141107C00103000 C 11/07/14 103.0 0.00 0.03
PEP 141107C00104000 C 11/07/14 104.0 0.00 0.03
PEP 141107C00105000 C 11/07/14 105.0 0.00 0.03
PEP 141107C00106000 C 11/07/14 106.0 0.00 0.03
PEP 141107C00107000 C 11/07/14 107.0 0.00 0.03
PEP 141107C00108000 C 11/07/14 108.0 0.00 0.03
PEP 141107C00109000 C 11/07/14 109.0 0.00 0.03
PEP 141107C00110000 C 11/07/14 110.0 0.00 0.03
PEP 141107C00111000 C 11/07/14 111.0 0.00 0.02
PEP 141107C00115000 C 11/07/14 115.0 0.00 0.02
PEP 141107C00120000 C 11/07/14 120.0 0.00 0.02
PEP 141107P00070000 P 11/07/14 70.0 0.00 0.02
PEP 141107P00075000 P 11/07/14 75.0 0.00 0.02
PEP 141107P00079000 P 11/07/14 79.0 0.00 0.03
PEP 141107P00080000 P 11/07/14 80.0 0.00 0.03
PEP 141107P00081000 P 11/07/14 81.0 0.00 0.03
PEP 141107P00082000 P 11/07/14 82.0 0.00 0.03
PEP 141107P00083000 P 11/07/14 83.0 0.00 0.03
PEP 141107P00084000 P 11/07/14 84.0 0.00 0.03
PEP 141107P00085000 P 11/07/14 85.0 0.00 0.03
PEP 141107P00086000 P 11/07/14 86.0 0.00 0.04
PEP 141107P00087000 P 11/07/14 87.0 0.00 0.04
PEP 141107P00088000 P 11/07/14 88.0 0.01 0.05
PEP 141107P00089000 P 11/07/14 89.0 0.01 0.06
PEP 141107P00090000 P 11/07/14 90.0 0.01 0.08
PEP 141107P00091000 P 11/07/14 91.0 0.01 0.06
PEP 141107P00092000 P 11/07/14 92.0 0.01 0.07
PEP 141107P00093000 P 11/07/14 93.0 0.05 0.13
PEP 141107P00094000 P 11/07/14 94.0 0.11 0.18
PEP 141107P00095000 P 11/07/14 95.0 0.26 0.30
PEP 141107P00096000 P 11/07/14 96.0 0.56 0.62
PEP 141107P00097000 P 11/07/14 97.0 1.13 1.20
PEP 141107P00098000 P 11/07/14 98.0 1.87 2.04
PEP 141107P00099000 P 11/07/14 99.0 2.81 2.94
PEP 141107P00100000 P 11/07/14 100.0 3.75 4.15
PEP 141107P00101000 P 11/07/14 101.0 4.75 5.15
PEP 141107P00102000 P 11/07/14 102.0 5.75 6.25
PEP 141107P00103000 P 11/07/14 103.0 6.75 7.25
PEP 141107P00104000 P 11/07/14 104.0 7.70 8.25
PEP 141107P00105000 P 11/07/14 105.0 8.75 9.25
PEP 141107P00106000 P 11/07/14 106.0 9.40 10.40
PEP 141107P00107000 P 11/07/14 107.0 10.60 11.10
PEP 141107P00108000 P 11/07/14 108.0 11.45 12.25
PEP 141107P00109000 P 11/07/14 109.0 12.40 13.40
PEP 141107P00110000 P 11/07/14 110.0 13.30 14.25
PEP 141107P00111000 P 11/07/14 111.0 13.90 15.55
PEP 141107P00115000 P 11/07/14 115.0 17.45 19.55
PEP 141107P00120000 P 11/07/14 120.0 23.50 24.30
PEP 141114C00075000 C 11/14/14 75.0 19.95 21.50
PEP 141114C00078000 C 11/14/14 78.0 15.90 19.30
PEP 141114C00079000 C 11/14/14 79.0 15.70 18.20
PEP 141114C00080000 C 11/14/14 80.0 14.15 17.65
PEP 141114C00081000 C 11/14/14 81.0 13.30 16.55
PEP 141114C00082000 C 11/14/14 82.0 13.60 14.55
PEP 141114C00083000 C 11/14/14 83.0 12.60 13.30
PEP 141114C00084000 C 11/14/14 84.0 11.60 12.30
PEP 141114C00085000 C 11/14/14 85.0 10.60 11.30
PEP 141114C00086000 C 11/14/14 86.0 9.60 10.30
PEP 141114C00087000 C 11/14/14 87.0 8.60 9.30
PEP 141114C00088000 C 11/14/14 88.0 7.60 8.35
PEP 141114C00089000 C 11/14/14 89.0 6.65 7.35
PEP 141114C00090000 C 11/14/14 90.0 5.65 6.35
PEP 141114C00091000 C 11/14/14 91.0 4.70 5.35
PEP 141114C00092000 C 11/14/14 92.0 4.20 4.40
PEP 141114C00093000 C 11/14/14 93.0 3.25 3.45
PEP 141114C00094000 C 11/14/14 94.0 2.40 2.54
PEP 141114C00095000 C 11/14/14 95.0 1.61 1.73
PEP 141114C00096000 C 11/14/14 96.0 0.98 1.04
PEP 141114C00097000 C 11/14/14 97.0 0.53 0.58
PEP 141114C00098000 C 11/14/14 98.0 0.25 0.30
PEP 141114C00099000 C 11/14/14 99.0 0.08 0.15
PEP 141114C00100000 C 11/14/14 100.0 0.04 0.09
PEP 141114C00101000 C 11/14/14 101.0 0.02 0.06
PEP 141114C00102000 C 11/14/14 102.0 0.01 0.05
PEP 141114C00103000 C 11/14/14 103.0 0.00 0.05
PEP 141114C00104000 C 11/14/14 104.0 0.00 0.04
PEP 141114C00105000 C 11/14/14 105.0 0.00 0.04
PEP 141114C00106000 C 11/14/14 106.0 0.00 0.04
PEP 141114C00107000 C 11/14/14 107.0 0.00 0.03
PEP 141114C00108000 C 11/14/14 108.0 0.00 0.03
PEP 141114C00109000 C 11/14/14 109.0 0.00 0.03
PEP 141114C00110000 C 11/14/14 110.0 0.00 0.02
PEP 141114C00111000 C 11/14/14 111.0 0.00 0.02
PEP 141114P00075000 P 11/14/14 75.0 0.00 0.02
PEP 141114P00078000 P 11/14/14 78.0 0.00 0.03
PEP 141114P00079000 P 11/14/14 79.0 0.00 0.03
PEP 141114P00080000 P 11/14/14 80.0 0.00 0.03
PEP 141114P00081000 P 11/14/14 81.0 0.00 0.04
PEP 141114P00082000 P 11/14/14 82.0 0.00 0.04
PEP 141114P00083000 P 11/14/14 83.0 0.01 0.04
PEP 141114P00084000 P 11/14/14 84.0 0.01 0.05
PEP 141114P00085000 P 11/14/14 85.0 0.01 0.06
PEP 141114P00086000 P 11/14/14 86.0 0.02 0.07
PEP 141114P00087000 P 11/14/14 87.0 0.02 0.07
PEP 141114P00088000 P 11/14/14 88.0 0.02 0.09
PEP 141114P00089000 P 11/14/14 89.0 0.03 0.10
PEP 141114P00090000 P 11/14/14 90.0 0.04 0.12
PEP 141114P00091000 P 11/14/14 91.0 0.05 0.14
PEP 141114P00092000 P 11/14/14 92.0 0.09 0.17
PEP 141114P00093000 P 11/14/14 93.0 0.15 0.23
PEP 141114P00094000 P 11/14/14 94.0 0.26 0.36
PEP 141114P00095000 P 11/14/14 95.0 0.45 0.51
PEP 141114P00096000 P 11/14/14 96.0 0.82 0.87
PEP 141114P00097000 P 11/14/14 97.0 1.35 1.44
PEP 141114P00098000 P 11/14/14 98.0 2.07 2.16
PEP 141114P00099000 P 11/14/14 99.0 2.88 3.05
PEP 141114P00100000 P 11/14/14 100.0 3.85 4.00
PEP 141114P00101000 P 11/14/14 101.0 4.75 5.45
PEP 141114P00102000 P 11/14/14 102.0 5.75 6.45
PEP 141114P00103000 P 11/14/14 103.0 6.75 7.45
PEP 141114P00104000 P 11/14/14 104.0 7.65 8.45
PEP 141114P00105000 P 11/14/14 105.0 8.70 9.45
PEP 141114P00106000 P 11/14/14 106.0 9.20 10.25
PEP 141114P00107000 P 11/14/14 107.0 10.20 11.45
PEP 141114P00108000 P 11/14/14 108.0 11.20 12.50
PEP 141114P00109000 P 11/14/14 109.0 12.20 13.45
PEP 141114P00110000 P 11/14/14 110.0 13.20 14.50
PEP 141114P00111000 P 11/14/14 111.0 13.40 16.85
PEP 141122C00065000 C 11/22/14 65.0 30.45 31.40
PEP 141122C00070000 C 11/22/14 70.0 24.05 27.25
PEP 141122C00073000 C 11/22/14 73.0 21.35 24.50
PEP 141122C00073500 C 11/22/14 73.5 20.85 24.00
PEP 141122C00074000 C 11/22/14 74.0 21.45 22.45
PEP 141122C00074500 C 11/22/14 74.5 19.90 21.85
PEP 141122C00075000 C 11/22/14 75.0 19.40 21.70
PEP 141122C00076000 C 11/22/14 76.0 19.55 20.30
PEP 141122C00079000 C 11/22/14 79.0 16.55 17.35
PEP 141122C00080000 C 11/22/14 80.0 15.20 16.50
PEP 141122C00081000 C 11/22/14 81.0 14.55 15.40
PEP 141122C00082500 C 11/22/14 82.5 13.15 13.85
PEP 141122C00084000 C 11/22/14 84.0 11.70 12.35
PEP 141122C00085000 C 11/22/14 85.0 10.70 11.35
PEP 141122C00086000 C 11/22/14 86.0 9.70 10.35
PEP 141122C00087500 C 11/22/14 87.5 8.20 8.85
PEP 141122C00089000 C 11/22/14 89.0 6.75 7.35
PEP 141122C00090000 C 11/22/14 90.0 5.75 6.40
PEP 141122C00091000 C 11/22/14 91.0 5.20 5.40
PEP 141122C00092500 C 11/22/14 92.5 3.80 4.00
PEP 141122C00094000 C 11/22/14 94.0 2.55 2.63
PEP 141122C00095000 C 11/22/14 95.0 1.82 1.84
PEP 141122C00096000 C 11/22/14 96.0 1.22 1.25
PEP 141122C00097500 C 11/22/14 97.5 0.55 0.60
PEP 141122C00099000 C 11/22/14 99.0 0.22 0.26
PEP 141122C00100000 C 11/22/14 100.0 0.10 0.16
PEP 141122C00101000 C 11/22/14 101.0 0.06 0.11
PEP 141122C00102000 C 11/22/14 102.0 0.02 0.08
PEP 141122C00103000 C 11/22/14 103.0 0.01 0.06
PEP 141122C00104000 C 11/22/14 104.0 0.01 0.05
PEP 141122C00105000 C 11/22/14 105.0 0.00 0.05
PEP 141122C00106000 C 11/22/14 106.0 0.00 0.05
PEP 141122C00107000 C 11/22/14 107.0 0.00 0.04
PEP 141122C00108000 C 11/22/14 108.0 0.00 0.04
PEP 141122C00109000 C 11/22/14 109.0 0.00 0.03
PEP 141122C00110000 C 11/22/14 110.0 0.00 0.03
PEP 141122C00115000 C 11/22/14 115.0 0.00 0.02
PEP 141122C00120000 C 11/22/14 120.0 0.00 0.02
PEP 141122P00065000 P 11/22/14 65.0 0.00 0.02
PEP 141122P00070000 P 11/22/14 70.0 0.00 0.01
PEP 141122P00073000 P 11/22/14 73.0 0.00 0.03
PEP 141122P00073500 P 11/22/14 73.5 0.00 0.03
PEP 141122P00074000 P 11/22/14 74.0 0.00 0.03
PEP 141122P00074500 P 11/22/14 74.5 0.00 0.03
PEP 141122P00075000 P 11/22/14 75.0 0.00 0.01
PEP 141122P00076000 P 11/22/14 76.0 0.00 0.03
PEP 141122P00079000 P 11/22/14 79.0 0.01 0.04
PEP 141122P00080000 P 11/22/14 80.0 0.02 0.04
PEP 141122P00081000 P 11/22/14 81.0 0.02 0.05
PEP 141122P00082500 P 11/22/14 82.5 0.03 0.05
PEP 141122P00084000 P 11/22/14 84.0 0.02 0.07
PEP 141122P00085000 P 11/22/14 85.0 0.02 0.09
PEP 141122P00086000 P 11/22/14 86.0 0.03 0.10
PEP 141122P00087500 P 11/22/14 87.5 0.03 0.10
PEP 141122P00089000 P 11/22/14 89.0 0.06 0.11
PEP 141122P00090000 P 11/22/14 90.0 0.07 0.13
PEP 141122P00091000 P 11/22/14 91.0 0.10 0.16
PEP 141122P00092500 P 11/22/14 92.5 0.19 0.23
PEP 141122P00094000 P 11/22/14 94.0 0.40 0.44
PEP 141122P00095000 P 11/22/14 95.0 0.66 0.70
PEP 141122P00096000 P 11/22/14 96.0 1.03 1.08
PEP 141122P00097500 P 11/22/14 97.5 1.88 1.94
PEP 141122P00099000 P 11/22/14 99.0 2.99 3.15
PEP 141122P00100000 P 11/22/14 100.0 3.85 4.05
PEP 141122P00101000 P 11/22/14 101.0 4.85 5.00
PEP 141122P00102000 P 11/22/14 102.0 5.75 6.40
PEP 141122P00103000 P 11/22/14 103.0 6.75 7.40
PEP 141122P00104000 P 11/22/14 104.0 7.75 8.40
PEP 141122P00105000 P 11/22/14 105.0 8.75 9.40
PEP 141122P00106000 P 11/22/14 106.0 9.75 10.40
PEP 141122P00107000 P 11/22/14 107.0 10.50 11.40
PEP 141122P00108000 P 11/22/14 108.0 11.70 12.40
PEP 141122P00109000 P 11/22/14 109.0 12.25 13.45
PEP 141122P00110000 P 11/22/14 110.0 13.65 14.45
PEP 141122P00115000 P 11/22/14 115.0 17.45 20.70
PEP 141122P00120000 P 11/22/14 120.0 23.45 25.05
PEP 141128C00075000 C 11/28/14 75.0 20.05 22.30
PEP 141128C00079000 C 11/28/14 79.0 16.15 17.65
PEP 141128C00080000 C 11/28/14 80.0 15.15 16.65
PEP 141128C00081000 C 11/28/14 81.0 14.15 15.70
PEP 141128C00082000 C 11/28/14 82.0 13.10 14.70
PEP 141128C00083000 C 11/28/14 83.0 12.10 13.70
PEP 141128C00084000 C 11/28/14 84.0 11.45 12.60
PEP 141128C00085000 C 11/28/14 85.0 10.10 11.70
PEP 141128C00086000 C 11/28/14 86.0 9.25 10.70
PEP 141128C00087000 C 11/28/14 87.0 8.60 9.65
PEP 141128C00088000 C 11/28/14 88.0 7.65 8.40
PEP 141128C00089000 C 11/28/14 89.0 6.65 7.40
PEP 141128C00090000 C 11/28/14 90.0 6.20 6.45
PEP 141128C00091000 C 11/28/14 91.0 5.25 5.45
PEP 141128C00092000 C 11/28/14 92.0 4.30 4.55
PEP 141128C00093000 C 11/28/14 93.0 3.45 3.65
PEP 141128C00094000 C 11/28/14 94.0 2.60 2.80
PEP 141128C00095000 C 11/28/14 95.0 1.87 2.07
PEP 141128C00096000 C 11/28/14 96.0 1.37 1.42
PEP 141128C00097000 C 11/28/14 97.0 0.79 0.94
PEP 141128C00098000 C 11/28/14 98.0 0.45 0.58
PEP 141128C00099000 C 11/28/14 99.0 0.24 0.36
PEP 141128C00100000 C 11/28/14 100.0 0.13 0.22
PEP 141128C00101000 C 11/28/14 101.0 0.07 0.13
PEP 141128C00102000 C 11/28/14 102.0 0.04 0.11
PEP 141128C00103000 C 11/28/14 103.0 0.02 0.08
PEP 141128C00104000 C 11/28/14 104.0 0.01 0.07
PEP 141128C00105000 C 11/28/14 105.0 0.00 0.06
PEP 141128C00106000 C 11/28/14 106.0 0.00 0.05
PEP 141128C00107000 C 11/28/14 107.0 0.00 0.05
PEP 141128C00108000 C 11/28/14 108.0 0.00 0.05
PEP 141128C00109000 C 11/28/14 109.0 0.00 0.04
PEP 141128C00110000 C 11/28/14 110.0 0.00 0.04
PEP 141128C00111000 C 11/28/14 111.0 0.00 0.03
PEP 141128P00075000 P 11/28/14 75.0 0.00 0.03
PEP 141128P00079000 P 11/28/14 79.0 0.02 0.05
PEP 141128P00080000 P 11/28/14 80.0 0.02 0.06
PEP 141128P00081000 P 11/28/14 81.0 0.02 0.07
PEP 141128P00082000 P 11/28/14 82.0 0.03 0.07
PEP 141128P00083000 P 11/28/14 83.0 0.03 0.09
PEP 141128P00084000 P 11/28/14 84.0 0.04 0.11
PEP 141128P00085000 P 11/28/14 85.0 0.04 0.12
PEP 141128P00086000 P 11/28/14 86.0 0.05 0.13
PEP 141128P00087000 P 11/28/14 87.0 0.04 0.14
PEP 141128P00088000 P 11/28/14 88.0 0.05 0.16
PEP 141128P00089000 P 11/28/14 89.0 0.07 0.17
PEP 141128P00090000 P 11/28/14 90.0 0.10 0.21
PEP 141128P00091000 P 11/28/14 91.0 0.15 0.26
PEP 141128P00092000 P 11/28/14 92.0 0.23 0.32
PEP 141128P00093000 P 11/28/14 93.0 0.34 0.43
PEP 141128P00094000 P 11/28/14 94.0 0.51 0.57
PEP 141128P00095000 P 11/28/14 95.0 0.77 0.86
PEP 141128P00096000 P 11/28/14 96.0 1.16 1.24
PEP 141128P00097000 P 11/28/14 97.0 1.65 1.76
PEP 141128P00098000 P 11/28/14 98.0 2.29 2.49
PEP 141128P00099000 P 11/28/14 99.0 3.05 3.25
PEP 141128P00100000 P 11/28/14 100.0 3.90 4.10
PEP 141128P00101000 P 11/28/14 101.0 4.85 5.05
PEP 141128P00102000 P 11/28/14 102.0 5.70 6.55
PEP 141128P00103000 P 11/28/14 103.0 6.70 7.50
PEP 141128P00104000 P 11/28/14 104.0 7.70 8.50
PEP 141128P00105000 P 11/28/14 105.0 8.70 9.50
PEP 141128P00106000 P 11/28/14 106.0 9.00 11.00
PEP 141128P00107000 P 11/28/14 107.0 10.45 11.60
PEP 141128P00108000 P 11/28/14 108.0 11.25 13.00
PEP 141128P00109000 P 11/28/14 109.0 12.00 14.00
PEP 141128P00110000 P 11/28/14 110.0 12.60 15.10
PEP 141128P00111000 P 11/28/14 111.0 13.70 16.05
PEP 141205C00080000 C 12/05/14 80.0 15.05 16.80
PEP 141205C00081000 C 12/05/14 81.0 13.90 15.80
PEP 141205C00082000 C 12/05/14 82.0 12.95 14.80
PEP 141205C00083000 C 12/05/14 83.0 11.95 13.80
PEP 141205C00084000 C 12/05/14 84.0 10.95 12.85
PEP 141205C00085000 C 12/05/14 85.0 10.00 11.85
PEP 141205C00086000 C 12/05/14 86.0 9.00 10.85
PEP 141205C00087000 C 12/05/14 87.0 8.60 9.40
PEP 141205C00088000 C 12/05/14 88.0 7.65 8.40
PEP 141205C00089000 C 12/05/14 89.0 6.65 7.45
PEP 141205C00090000 C 12/05/14 90.0 6.20 6.45
PEP 141205C00091000 C 12/05/14 91.0 5.25 5.50
PEP 141205C00092000 C 12/05/14 92.0 4.35 4.55
PEP 141205C00093000 C 12/05/14 93.0 3.50 3.70
PEP 141205C00094000 C 12/05/14 94.0 2.69 2.88
PEP 141205C00095000 C 12/05/14 95.0 1.94 2.11
PEP 141205C00096000 C 12/05/14 96.0 1.43 1.49
PEP 141205C00097000 C 12/05/14 97.0 0.88 1.01
PEP 141205C00098000 C 12/05/14 98.0 0.52 0.66
PEP 141205C00099000 C 12/05/14 99.0 0.30 0.42
PEP 141205C00100000 C 12/05/14 100.0 0.20 0.28
PEP 141205C00101000 C 12/05/14 101.0 0.10 0.18
PEP 141205C00102000 C 12/05/14 102.0 0.05 0.13
PEP 141205C00103000 C 12/05/14 103.0 0.03 0.09
PEP 141205C00104000 C 12/05/14 104.0 0.02 0.07
PEP 141205C00105000 C 12/05/14 105.0 0.02 0.06
PEP 141205C00106000 C 12/05/14 106.0 0.01 0.05
PEP 141205C00107000 C 12/05/14 107.0 0.01 0.05
PEP 141205C00108000 C 12/05/14 108.0 0.00 0.05
PEP 141205C00109000 C 12/05/14 109.0 0.00 0.05
PEP 141205C00110000 C 12/05/14 110.0 0.00 0.04
PEP 141205C00111000 C 12/05/14 111.0 0.00 0.04
PEP 141205P00080000 P 12/05/14 80.0 0.04 0.08
PEP 141205P00081000 P 12/05/14 81.0 0.04 0.10
PEP 141205P00082000 P 12/05/14 82.0 0.04 0.12
PEP 141205P00083000 P 12/05/14 83.0 0.04 0.13
PEP 141205P00084000 P 12/05/14 84.0 0.04 0.15
PEP 141205P00085000 P 12/05/14 85.0 0.05 0.16
PEP 141205P00086000 P 12/05/14 86.0 0.07 0.18
PEP 141205P00087000 P 12/05/14 87.0 0.07 0.19
PEP 141205P00088000 P 12/05/14 88.0 0.10 0.22
PEP 141205P00089000 P 12/05/14 89.0 0.14 0.26
PEP 141205P00090000 P 12/05/14 90.0 0.19 0.31
PEP 141205P00091000 P 12/05/14 91.0 0.28 0.39
PEP 141205P00092000 P 12/05/14 92.0 0.40 0.45
PEP 141205P00093000 P 12/05/14 93.0 0.58 0.65
PEP 141205P00094000 P 12/05/14 94.0 0.83 0.91
PEP 141205P00095000 P 12/05/14 95.0 1.17 1.26
PEP 141205P00096000 P 12/05/14 96.0 1.63 1.74
PEP 141205P00097000 P 12/05/14 97.0 2.19 2.33
PEP 141205P00098000 P 12/05/14 98.0 2.88 3.10
PEP 141205P00099000 P 12/05/14 99.0 3.65 3.90
PEP 141205P00100000 P 12/05/14 100.0 4.55 4.80
PEP 141205P00101000 P 12/05/14 101.0 5.50 5.70
PEP 141205P00102000 P 12/05/14 102.0 6.00 7.20
PEP 141205P00103000 P 12/05/14 103.0 6.95 8.15
PEP 141205P00104000 P 12/05/14 104.0 7.95 9.15
PEP 141205P00105000 P 12/05/14 105.0 8.90 10.15
PEP 141205P00106000 P 12/05/14 106.0 9.90 11.15
PEP 141205P00107000 P 12/05/14 107.0 10.85 12.80
PEP 141205P00108000 P 12/05/14 108.0 11.70 13.80
PEP 141205P00109000 P 12/05/14 109.0 12.70 14.80
PEP 141205P00110000 P 12/05/14 110.0 12.90 16.45
PEP 141205P00111000 P 12/05/14 111.0 13.70 17.20
PEP 141212C00080000 C 12/12/14 80.0 15.55 16.55
PEP 141212C00081000 C 12/12/14 81.0 14.55 15.50
PEP 141212C00082000 C 12/12/14 82.0 12.75 15.15
PEP 141212C00083000 C 12/12/14 83.0 11.75 14.15
PEP 141212C00084000 C 12/12/14 84.0 10.85 13.15
PEP 141212C00085000 C 12/12/14 85.0 9.75 12.15
PEP 141212C00086000 C 12/12/14 86.0 9.30 10.55
PEP 141212C00087000 C 12/12/14 87.0 8.65 9.35
PEP 141212C00088000 C 12/12/14 88.0 7.65 8.60
PEP 141212C00089000 C 12/12/14 89.0 6.70 7.45
PEP 141212C00090000 C 12/12/14 90.0 6.25 6.45
PEP 141212C00091000 C 12/12/14 91.0 5.30 5.50
PEP 141212C00092000 C 12/12/14 92.0 4.40 4.60
PEP 141212C00093000 C 12/12/14 93.0 3.50 3.75
PEP 141212C00094000 C 12/12/14 94.0 2.72 2.94
PEP 141212C00095000 C 12/12/14 95.0 2.02 2.21
PEP 141212C00096000 C 12/12/14 96.0 1.48 1.58
PEP 141212C00097000 C 12/12/14 97.0 0.95 1.13
PEP 141212C00098000 C 12/12/14 98.0 0.60 0.74
PEP 141212C00099000 C 12/12/14 99.0 0.36 0.49
PEP 141212C00100000 C 12/12/14 100.0 0.22 0.33
PEP 141212C00101000 C 12/12/14 101.0 0.13 0.22
PEP 141212C00102000 C 12/12/14 102.0 0.08 0.15
PEP 141212C00103000 C 12/12/14 103.0 0.05 0.11
PEP 141212C00104000 C 12/12/14 104.0 0.03 0.09
PEP 141212C00105000 C 12/12/14 105.0 0.02 0.07
PEP 141212C00106000 C 12/12/14 106.0 0.02 0.06
PEP 141212C00107000 C 12/12/14 107.0 0.01 0.05
PEP 141212C00108000 C 12/12/14 108.0 0.01 0.05
PEP 141212C00109000 C 12/12/14 109.0 0.01 0.05
PEP 141212P00080000 P 12/12/14 80.0 0.04 0.12
PEP 141212P00081000 P 12/12/14 81.0 0.05 0.14
PEP 141212P00082000 P 12/12/14 82.0 0.05 0.16
PEP 141212P00083000 P 12/12/14 83.0 0.05 0.17
PEP 141212P00084000 P 12/12/14 84.0 0.06 0.19
PEP 141212P00085000 P 12/12/14 85.0 0.07 0.20
PEP 141212P00086000 P 12/12/14 86.0 0.09 0.22
PEP 141212P00087000 P 12/12/14 87.0 0.11 0.25
PEP 141212P00088000 P 12/12/14 88.0 0.15 0.28
PEP 141212P00089000 P 12/12/14 89.0 0.19 0.33
PEP 141212P00090000 P 12/12/14 90.0 0.27 0.39
PEP 141212P00091000 P 12/12/14 91.0 0.38 0.47
PEP 141212P00092000 P 12/12/14 92.0 0.51 0.57
PEP 141212P00093000 P 12/12/14 93.0 0.72 0.78
PEP 141212P00094000 P 12/12/14 94.0 0.98 1.04
PEP 141212P00095000 P 12/12/14 95.0 1.33 1.42
PEP 141212P00096000 P 12/12/14 96.0 1.79 1.88
PEP 141212P00097000 P 12/12/14 97.0 2.34 2.47
PEP 141212P00098000 P 12/12/14 98.0 3.00 3.25
PEP 141212P00099000 P 12/12/14 99.0 3.75 4.00
PEP 141212P00100000 P 12/12/14 100.0 4.65 4.85
PEP 141212P00101000 P 12/12/14 101.0 5.50 5.75
PEP 141212P00102000 P 12/12/14 102.0 6.45 6.70
PEP 141212P00103000 P 12/12/14 103.0 6.85 8.20
PEP 141212P00104000 P 12/12/14 104.0 7.80 9.15
PEP 141212P00105000 P 12/12/14 105.0 8.80 10.10
PEP 141212P00106000 P 12/12/14 106.0 9.55 11.90
PEP 141212P00107000 P 12/12/14 107.0 10.45 12.70
PEP 141212P00108000 P 12/12/14 108.0 11.45 14.00
PEP 141212P00109000 P 12/12/14 109.0 12.50 14.80
PEP 141220C00060000 C 12/20/14 60.0 35.45 36.45
PEP 141220C00065000 C 12/20/14 65.0 29.40 32.55
PEP 141220C00070000 C 12/20/14 70.0 25.55 26.30
PEP 141220C00075000 C 12/20/14 75.0 20.20 21.50
PEP 141220C00080000 C 12/20/14 80.0 15.55 16.35
PEP 141220C00082500 C 12/20/14 82.5 13.10 13.95
PEP 141220C00085000 C 12/20/14 85.0 10.60 11.45
PEP 141220C00087500 C 12/20/14 87.5 8.15 8.90
PEP 141220C00090000 C 12/20/14 90.0 6.30 6.50
PEP 141220C00092500 C 12/20/14 92.5 4.00 4.25
PEP 141220C00095000 C 12/20/14 95.0 2.22 2.30
PEP 141220C00097500 C 12/20/14 97.5 0.97 1.02
PEP 141220C00100000 C 12/20/14 100.0 0.36 0.41
PEP 141220C00105000 C 12/20/14 105.0 0.04 0.09
PEP 141220C00110000 C 12/20/14 110.0 0.01 0.05
PEP 141220C00115000 C 12/20/14 115.0 0.00 0.03
PEP 141220P00060000 P 12/20/14 60.0 0.00 0.03
PEP 141220P00065000 P 12/20/14 65.0 0.00 0.03
PEP 141220P00070000 P 12/20/14 70.0 0.03 0.05
PEP 141220P00075000 P 12/20/14 75.0 0.04 0.07
PEP 141220P00080000 P 12/20/14 80.0 0.06 0.14
PEP 141220P00082500 P 12/20/14 82.5 0.07 0.12
PEP 141220P00085000 P 12/20/14 85.0 0.11 0.19
PEP 141220P00087500 P 12/20/14 87.5 0.20 0.26
PEP 141220P00090000 P 12/20/14 90.0 0.38 0.43
PEP 141220P00092500 P 12/20/14 92.5 0.74 0.80
PEP 141220P00095000 P 12/20/14 95.0 1.49 1.57
PEP 141220P00097500 P 12/20/14 97.5 2.81 2.97
PEP 141220P00100000 P 12/20/14 100.0 4.70 4.95
PEP 141220P00105000 P 12/20/14 105.0 9.30 10.15
PEP 141220P00110000 P 12/20/14 110.0 14.25 15.15
PEP 141220P00115000 P 12/20/14 115.0 19.00 20.45
PEP 150117C00035000 C 01/17/15 35.0 59.15 62.70
PEP 150117C00037500 C 01/17/15 37.5 56.65 60.25
PEP 150117C00040000 C 01/17/15 40.0 54.35 57.70
PEP 150117C00042500 C 01/17/15 42.5 51.85 54.05
PEP 150117C00045000 C 01/17/15 45.0 49.35 52.65
PEP 150117C00047500 C 01/17/15 47.5 46.50 50.30
PEP 150117C00050000 C 01/17/15 50.0 44.40 46.40
PEP 150117C00055000 C 01/17/15 55.0 39.40 41.35
PEP 150117C00060000 C 01/17/15 60.0 35.50 36.65
PEP 150117C00062500 C 01/17/15 62.5 32.95 33.80
PEP 150117C00065000 C 01/17/15 65.0 29.95 31.40
PEP 150117C00067500 C 01/17/15 67.5 27.00 29.05
PEP 150117C00070000 C 01/17/15 70.0 25.55 26.30
PEP 150117C00072500 C 01/17/15 72.5 23.05 23.85
PEP 150117C00075000 C 01/17/15 75.0 20.55 21.45
PEP 150117C00077500 C 01/17/15 77.5 18.05 18.85
PEP 150117C00080000 C 01/17/15 80.0 15.60 16.35
PEP 150117C00082500 C 01/17/15 82.5 13.10 13.90
PEP 150117C00085000 C 01/17/15 85.0 10.65 11.45
PEP 150117C00087500 C 01/17/15 87.5 8.75 8.95
PEP 150117C00090000 C 01/17/15 90.0 6.40 6.65
PEP 150117C00092500 C 01/17/15 92.5 4.35 4.55
PEP 150117C00095000 C 01/17/15 95.0 2.64 2.71
PEP 150117C00097500 C 01/17/15 97.5 1.41 1.47
PEP 150117C00100000 C 01/17/15 100.0 0.70 0.76
PEP 150117C00105000 C 01/17/15 105.0 0.15 0.20
PEP 150117C00110000 C 01/17/15 110.0 0.04 0.08
PEP 150117C00115000 C 01/17/15 115.0 0.02 0.05
PEP 150117C00120000 C 01/17/15 120.0 0.00 0.05
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 0.02
PEP 150117P00042500 P 01/17/15 42.5 0.00 0.02
PEP 150117P00045000 P 01/17/15 45.0 0.00 0.02
PEP 150117P00047500 P 01/17/15 47.5 0.00 0.02
PEP 150117P00050000 P 01/17/15 50.0 0.00 0.02
PEP 150117P00055000 P 01/17/15 55.0 0.01 0.04
PEP 150117P00060000 P 01/17/15 60.0 0.01 0.05
PEP 150117P00062500 P 01/17/15 62.5 0.02 0.06
PEP 150117P00065000 P 01/17/15 65.0 0.04 0.08
PEP 150117P00067500 P 01/17/15 67.5 0.05 0.09
PEP 150117P00070000 P 01/17/15 70.0 0.07 0.10
PEP 150117P00072500 P 01/17/15 72.5 0.06 0.14
PEP 150117P00075000 P 01/17/15 75.0 0.11 0.15
PEP 150117P00077500 P 01/17/15 77.5 0.14 0.19
PEP 150117P00080000 P 01/17/15 80.0 0.17 0.22
PEP 150117P00082500 P 01/17/15 82.5 0.23 0.26
PEP 150117P00085000 P 01/17/15 85.0 0.30 0.34
PEP 150117P00087500 P 01/17/15 87.5 0.43 0.48
PEP 150117P00090000 P 01/17/15 90.0 0.68 0.73
PEP 150117P00092500 P 01/17/15 92.5 1.17 1.22
PEP 150117P00095000 P 01/17/15 95.0 2.01 2.08
PEP 150117P00097500 P 01/17/15 97.5 3.25 3.40
PEP 150117P00100000 P 01/17/15 100.0 5.05 5.25
PEP 150117P00105000 P 01/17/15 105.0 9.45 10.25
PEP 150117P00110000 P 01/17/15 110.0 14.35 15.15
PEP 150117P00115000 P 01/17/15 115.0 19.00 20.25
PEP 150117P00120000 P 01/17/15 120.0 24.00 25.15
PEP 150417C00047500 C 04/17/15 47.5 46.40 50.80
PEP 150417C00050000 C 04/17/15 50.0 43.90 48.30
PEP 150417C00055000 C 04/17/15 55.0 38.85 43.10
PEP 150417C00060000 C 04/17/15 60.0 34.15 38.05
PEP 150417C00065000 C 04/17/15 65.0 28.85 33.30
PEP 150417C00070000 C 04/17/15 70.0 25.35 26.40
PEP 150417C00075000 C 04/17/15 75.0 20.35 21.55
PEP 150417C00080000 C 04/17/15 80.0 15.55 16.45
PEP 150417C00082500 C 04/17/15 82.5 13.15 14.00
PEP 150417C00085000 C 04/17/15 85.0 11.35 11.65
PEP 150417C00087500 C 04/17/15 87.5 9.05 9.35
PEP 150417C00090000 C 04/17/15 90.0 7.05 7.30
PEP 150417C00092500 C 04/17/15 92.5 5.30 5.45
PEP 150417C00095000 C 04/17/15 95.0 3.75 3.95
PEP 150417C00097500 C 04/17/15 97.5 2.57 2.68
PEP 150417C00100000 C 04/17/15 100.0 1.67 1.76
PEP 150417C00105000 C 04/17/15 105.0 0.64 0.71
PEP 150417C00110000 C 04/17/15 110.0 0.24 0.30
PEP 150417C00115000 C 04/17/15 115.0 0.08 0.17
PEP 150417C00120000 C 04/17/15 120.0 0.03 0.11
PEP 150417P00047500 P 04/17/15 47.5 0.02 0.06
PEP 150417P00050000 P 04/17/15 50.0 0.04 0.06
PEP 150417P00055000 P 04/17/15 55.0 0.06 0.09
PEP 150417P00060000 P 04/17/15 60.0 0.09 0.16
PEP 150417P00065000 P 04/17/15 65.0 0.12 0.21
PEP 150417P00070000 P 04/17/15 70.0 0.17 0.27
PEP 150417P00075000 P 04/17/15 75.0 0.29 0.37
PEP 150417P00080000 P 04/17/15 80.0 0.49 0.56
PEP 150417P00082500 P 04/17/15 82.5 0.67 0.73
PEP 150417P00085000 P 04/17/15 85.0 0.93 1.00
PEP 150417P00087500 P 04/17/15 87.5 1.30 1.37
PEP 150417P00090000 P 04/17/15 90.0 1.85 1.93
PEP 150417P00092500 P 04/17/15 92.5 2.60 2.71
PEP 150417P00095000 P 04/17/15 95.0 3.60 3.80
PEP 150417P00097500 P 04/17/15 97.5 4.90 5.15
PEP 150417P00100000 P 04/17/15 100.0 6.55 6.75
PEP 150417P00105000 P 04/17/15 105.0 10.50 10.90
PEP 150417P00110000 P 04/17/15 110.0 15.10 15.45
PEP 150417P00115000 P 04/17/15 115.0 18.10 21.65
PEP 150417P00120000 P 04/17/15 120.0 24.75 25.90
PEP 160115C00045000 C 01/15/16 45.0 48.50 53.30
PEP 160115C00047500 C 01/15/16 47.5 46.30 50.80
PEP 160115C00050000 C 01/15/16 50.0 43.80 48.30
PEP 160115C00055000 C 01/15/16 55.0 38.85 43.10
PEP 160115C00060000 C 01/15/16 60.0 34.85 36.95
PEP 160115C00065000 C 01/15/16 65.0 29.85 32.20
PEP 160115C00070000 C 01/15/16 70.0 24.90 27.10
PEP 160115C00072500 C 01/15/16 72.5 22.40 24.25
PEP 160115C00075000 C 01/15/16 75.0 20.00 21.60
PEP 160115C00077500 C 01/15/16 77.5 18.20 19.25
PEP 160115C00080000 C 01/15/16 80.0 16.10 16.90
PEP 160115C00082500 C 01/15/16 82.5 14.00 15.25
PEP 160115C00085000 C 01/15/16 85.0 12.05 13.35
PEP 160115C00087500 C 01/15/16 87.5 10.25 10.90
PEP 160115C00090000 C 01/15/16 90.0 9.00 9.25
PEP 160115C00092500 C 01/15/16 92.5 7.50 7.75
PEP 160115C00095000 C 01/15/16 95.0 6.20 6.40
PEP 160115C00097500 C 01/15/16 97.5 4.95 5.25
PEP 160115C00100000 C 01/15/16 100.0 4.00 4.25
PEP 160115C00105000 C 01/15/16 105.0 2.51 2.70
PEP 160115C00110000 C 01/15/16 110.0 1.55 1.73
PEP 160115C00115000 C 01/15/16 115.0 0.94 1.09
PEP 160115C00120000 C 01/15/16 120.0 0.58 0.69
PEP 160115C00125000 C 01/15/16 125.0 0.37 0.48
PEP 160115P00045000 P 01/15/16 45.0 0.17 0.32
PEP 160115P00047500 P 01/15/16 47.5 0.20 0.35
PEP 160115P00050000 P 01/15/16 50.0 0.24 0.40
PEP 160115P00055000 P 01/15/16 55.0 0.36 0.53
PEP 160115P00060000 P 01/15/16 60.0 0.53 0.69
PEP 160115P00065000 P 01/15/16 65.0 0.76 0.93
PEP 160115P00070000 P 01/15/16 70.0 1.10 1.29
PEP 160115P00072500 P 01/15/16 72.5 1.33 1.54
PEP 160115P00075000 P 01/15/16 75.0 1.62 1.86
PEP 160115P00077500 P 01/15/16 77.5 1.97 2.15
PEP 160115P00080000 P 01/15/16 80.0 2.38 2.59
PEP 160115P00082500 P 01/15/16 82.5 2.90 3.10
PEP 160115P00085000 P 01/15/16 85.0 3.50 3.75
PEP 160115P00087500 P 01/15/16 87.5 4.30 4.55
PEP 160115P00090000 P 01/15/16 90.0 5.20 5.50
PEP 160115P00092500 P 01/15/16 92.5 6.25 6.55
PEP 160115P00095000 P 01/15/16 95.0 7.50 7.70
PEP 160115P00097500 P 01/15/16 97.5 8.90 9.20
PEP 160115P00100000 P 01/15/16 100.0 10.40 10.75
PEP 160115P00105000 P 01/15/16 105.0 13.90 14.30
PEP 160115P00110000 P 01/15/16 110.0 17.40 18.70
PEP 160115P00115000 P 01/15/16 115.0 21.70 23.35
PEP 160115P00120000 P 01/15/16 120.0 26.30 28.60
PEP 160115P00125000 P 01/15/16 125.0 31.05 33.15
PEP 170120C00047500 C 01/20/17 47.5 46.00 50.80
PEP 170120C00050000 C 01/20/17 50.0 43.55 48.30
PEP 170120C00055000 C 01/20/17 55.0 38.85 43.30
PEP 170120C00060000 C 01/20/17 60.0 34.40 38.05
PEP 170120C00065000 C 01/20/17 65.0 28.60 33.30
PEP 170120C00070000 C 01/20/17 70.0 24.55 28.35
PEP 170120C00075000 C 01/20/17 75.0 20.35 22.40
PEP 170120C00080000 C 01/20/17 80.0 16.25 18.55
PEP 170120C00082500 C 01/20/17 82.5 14.40 16.85
PEP 170120C00085000 C 01/20/17 85.0 12.75 14.80
PEP 170120C00087500 C 01/20/17 87.5 11.55 13.65
PEP 170120C00090000 C 01/20/17 90.0 10.20 11.75
PEP 170120C00092500 C 01/20/17 92.5 8.95 10.40
PEP 170120C00095000 C 01/20/17 95.0 7.70 9.05
PEP 170120C00097500 C 01/20/17 97.5 6.55 7.85
PEP 170120C00100000 C 01/20/17 100.0 5.55 7.20
PEP 170120C00105000 C 01/20/17 105.0 4.05 5.40
PEP 170120C00110000 C 01/20/17 110.0 2.75 4.15
PEP 170120C00115000 C 01/20/17 115.0 2.05 2.94
PEP 170120C00120000 C 01/20/17 120.0 1.34 2.18
PEP 170120C00125000 C 01/20/17 125.0 0.81 1.73
PEP 170120C00130000 C 01/20/17 130.0 0.44 1.38
PEP 170120C00135000 C 01/20/17 135.0 0.18 1.13
PEP 170120C00140000 C 01/20/17 140.0 0.01 0.98
PEP 170120P00047500 P 01/20/17 47.5 0.25 1.17
PEP 170120P00050000 P 01/20/17 50.0 0.32 1.28
PEP 170120P00055000 P 01/20/17 55.0 0.56 1.48
PEP 170120P00060000 P 01/20/17 60.0 0.93 1.81
PEP 170120P00065000 P 01/20/17 65.0 1.44 2.31
PEP 170120P00070000 P 01/20/17 70.0 2.10 2.83
PEP 170120P00075000 P 01/20/17 75.0 3.05 3.95
PEP 170120P00080000 P 01/20/17 80.0 4.05 5.40
PEP 170120P00082500 P 01/20/17 82.5 4.85 6.15
PEP 170120P00085000 P 01/20/17 85.0 5.60 7.00
PEP 170120P00087500 P 01/20/17 87.5 7.10 8.30
PEP 170120P00090000 P 01/20/17 90.0 7.60 9.00
PEP 170120P00092500 P 01/20/17 92.5 8.85 10.65
PEP 170120P00095000 P 01/20/17 95.0 10.55 11.50
PEP 170120P00097500 P 01/20/17 97.5 11.50 13.65
PEP 170120P00100000 P 01/20/17 100.0 12.95 14.65
PEP 170120P00105000 P 01/20/17 105.0 16.05 18.00
PEP 170120P00110000 P 01/20/17 110.0 19.35 22.35
PEP 170120P00115000 P 01/20/17 115.0 23.35 25.90
PEP 170120P00120000 P 01/20/17 120.0 27.65 30.90
PEP 170120P00125000 P 01/20/17 125.0 32.00 35.30
PEP 170120P00130000 P 01/20/17 130.0 36.75 40.00
PEP 170120P00135000 P 01/20/17 135.0 41.15 45.00
PEP 170120P00140000 P 01/20/17 140.0 45.30 50.00

OPRA data is delayed 15 minutes.