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 Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 140801C00065000 C 08/01/14 65.0 24.70 25.45
PEP 140801C00070000 C 08/01/14 70.0 20.10 21.65
PEP 140801C00074500 C 08/01/14 74.5 15.35 16.10
PEP 140801C00075000 C 08/01/14 75.0 14.85 15.55
PEP 140801C00076000 C 08/01/14 76.0 13.85 14.55
PEP 140801C00077000 C 08/01/14 77.0 12.85 14.35
PEP 140801C00078000 C 08/01/14 78.0 12.10 12.65
PEP 140801C00079000 C 08/01/14 79.0 11.10 11.65
PEP 140801C00080000 C 08/01/14 80.0 10.10 10.65
PEP 140801C00081000 C 08/01/14 81.0 9.10 9.65
PEP 140801C00082000 C 08/01/14 82.0 8.10 8.65
PEP 140801C00083000 C 08/01/14 83.0 7.10 7.65
PEP 140801C00084000 C 08/01/14 84.0 6.10 6.65
PEP 140801C00085000 C 08/01/14 85.0 5.10 5.65
PEP 140801C00086000 C 08/01/14 86.0 4.10 4.70
PEP 140801C00087000 C 08/01/14 87.0 3.15 3.65
PEP 140801C00088000 C 08/01/14 88.0 2.16 2.58
PEP 140801C00089000 C 08/01/14 89.0 1.24 1.32
PEP 140801C00090000 C 08/01/14 90.0 0.52 0.57
PEP 140801C00091000 C 08/01/14 91.0 0.13 0.21
PEP 140801C00092000 C 08/01/14 92.0 0.03 0.08
PEP 140801C00093000 C 08/01/14 93.0 0.01 0.04
PEP 140801C00094000 C 08/01/14 94.0 0.00 0.03
PEP 140801C00095000 C 08/01/14 95.0 0.00 0.03
PEP 140801C00096000 C 08/01/14 96.0 0.00 0.03
PEP 140801C00097000 C 08/01/14 97.0 0.00 0.02
PEP 140801C00098000 C 08/01/14 98.0 0.00 0.03
PEP 140801C00099000 C 08/01/14 99.0 0.00 0.03
PEP 140801C00100000 C 08/01/14 100.0 0.00 0.02
PEP 140801C00101000 C 08/01/14 101.0 0.00 0.03
PEP 140801C00102000 C 08/01/14 102.0 0.00 0.03
PEP 140801C00103000 C 08/01/14 103.0 0.00 0.03
PEP 140801C00104000 C 08/01/14 104.0 0.00 0.02
PEP 140801C00105000 C 08/01/14 105.0 0.00 0.02
PEP 140801C00106000 C 08/01/14 106.0 0.00 0.02
PEP 140801C00107000 C 08/01/14 107.0 0.00 0.02
PEP 140801C00108000 C 08/01/14 108.0 0.00 0.02
PEP 140801C00110000 C 08/01/14 110.0 0.00 0.02
PEP 140801C00115000 C 08/01/14 115.0 0.00 0.02
PEP 140801P00065000 P 08/01/14 65.0 0.00 0.02
PEP 140801P00070000 P 08/01/14 70.0 0.00 0.02
PEP 140801P00074500 P 08/01/14 74.5 0.00 0.03
PEP 140801P00075000 P 08/01/14 75.0 0.00 0.02
PEP 140801P00076000 P 08/01/14 76.0 0.00 0.02
PEP 140801P00077000 P 08/01/14 77.0 0.00 0.03
PEP 140801P00078000 P 08/01/14 78.0 0.00 0.03
PEP 140801P00079000 P 08/01/14 79.0 0.00 0.03
PEP 140801P00080000 P 08/01/14 80.0 0.00 0.03
PEP 140801P00081000 P 08/01/14 81.0 0.00 0.02
PEP 140801P00082000 P 08/01/14 82.0 0.00 0.02
PEP 140801P00083000 P 08/01/14 83.0 0.00 0.02
PEP 140801P00084000 P 08/01/14 84.0 0.00 0.03
PEP 140801P00085000 P 08/01/14 85.0 0.00 0.03
PEP 140801P00086000 P 08/01/14 86.0 0.00 0.04
PEP 140801P00087000 P 08/01/14 87.0 0.01 0.05
PEP 140801P00088000 P 08/01/14 88.0 0.02 0.07
PEP 140801P00089000 P 08/01/14 89.0 0.07 0.13
PEP 140801P00090000 P 08/01/14 90.0 0.29 0.40
PEP 140801P00091000 P 08/01/14 91.0 0.93 1.02
PEP 140801P00092000 P 08/01/14 92.0 1.79 1.92
PEP 140801P00093000 P 08/01/14 93.0 2.39 2.90
PEP 140801P00094000 P 08/01/14 94.0 3.35 3.90
PEP 140801P00095000 P 08/01/14 95.0 4.35 4.90
PEP 140801P00096000 P 08/01/14 96.0 5.35 5.90
PEP 140801P00097000 P 08/01/14 97.0 6.35 6.90
PEP 140801P00098000 P 08/01/14 98.0 7.35 7.90
PEP 140801P00099000 P 08/01/14 99.0 8.35 8.90
PEP 140801P00100000 P 08/01/14 100.0 9.35 9.90
PEP 140801P00101000 P 08/01/14 101.0 10.35 10.90
PEP 140801P00102000 P 08/01/14 102.0 11.35 11.90
PEP 140801P00103000 P 08/01/14 103.0 12.35 12.90
PEP 140801P00104000 P 08/01/14 104.0 13.35 14.05
PEP 140801P00105000 P 08/01/14 105.0 13.60 14.95
PEP 140801P00106000 P 08/01/14 106.0 14.60 16.00
PEP 140801P00107000 P 08/01/14 107.0 15.60 17.00
PEP 140801P00108000 P 08/01/14 108.0 16.60 18.10
PEP 140801P00110000 P 08/01/14 110.0 18.60 19.95
PEP 140801P00115000 P 08/01/14 115.0 23.25 24.95
PEP 140808C00074500 C 08/08/14 74.5 15.55 16.10
PEP 140808C00075000 C 08/08/14 75.0 14.85 15.50
PEP 140808C00076000 C 08/08/14 76.0 14.05 14.50
PEP 140808C00077000 C 08/08/14 77.0 13.05 13.50
PEP 140808C00078000 C 08/08/14 78.0 12.10 12.65
PEP 140808C00079000 C 08/08/14 79.0 11.10 11.65
PEP 140808C00080000 C 08/08/14 80.0 10.15 10.65
PEP 140808C00081000 C 08/08/14 81.0 9.15 9.65
PEP 140808C00082000 C 08/08/14 82.0 8.15 8.65
PEP 140808C00083000 C 08/08/14 83.0 7.15 7.65
PEP 140808C00084000 C 08/08/14 84.0 6.15 6.65
PEP 140808C00085000 C 08/08/14 85.0 5.15 5.65
PEP 140808C00086000 C 08/08/14 86.0 4.15 4.60
PEP 140808C00087000 C 08/08/14 87.0 3.20 3.60
PEP 140808C00088000 C 08/08/14 88.0 2.28 2.43
PEP 140808C00089000 C 08/08/14 89.0 1.47 1.52
PEP 140808C00090000 C 08/08/14 90.0 0.80 0.86
PEP 140808C00091000 C 08/08/14 91.0 0.37 0.43
PEP 140808C00092000 C 08/08/14 92.0 0.15 0.22
PEP 140808C00093000 C 08/08/14 93.0 0.07 0.12
PEP 140808C00094000 C 08/08/14 94.0 0.04 0.07
PEP 140808C00095000 C 08/08/14 95.0 0.02 0.05
PEP 140808C00096000 C 08/08/14 96.0 0.01 0.04
PEP 140808C00097000 C 08/08/14 97.0 0.01 0.04
PEP 140808C00098000 C 08/08/14 98.0 0.00 0.04
PEP 140808C00099000 C 08/08/14 99.0 0.00 0.03
PEP 140808C00100000 C 08/08/14 100.0 0.00 0.03
PEP 140808C00101000 C 08/08/14 101.0 0.00 0.03
PEP 140808C00102000 C 08/08/14 102.0 0.00 0.03
PEP 140808C00103000 C 08/08/14 103.0 0.00 0.03
PEP 140808C00105000 C 08/08/14 105.0 0.00 0.02
PEP 140808C00110000 C 08/08/14 110.0 0.00 0.02
PEP 140808P00074500 P 08/08/14 74.5 0.00 0.03
PEP 140808P00075000 P 08/08/14 75.0 0.00 0.03
PEP 140808P00076000 P 08/08/14 76.0 0.00 0.02
PEP 140808P00077000 P 08/08/14 77.0 0.00 0.03
PEP 140808P00078000 P 08/08/14 78.0 0.00 0.03
PEP 140808P00079000 P 08/08/14 79.0 0.00 0.03
PEP 140808P00080000 P 08/08/14 80.0 0.00 0.03
PEP 140808P00081000 P 08/08/14 81.0 0.00 0.04
PEP 140808P00082000 P 08/08/14 82.0 0.01 0.04
PEP 140808P00083000 P 08/08/14 83.0 0.01 0.05
PEP 140808P00084000 P 08/08/14 84.0 0.01 0.05
PEP 140808P00085000 P 08/08/14 85.0 0.02 0.08
PEP 140808P00086000 P 08/08/14 86.0 0.02 0.08
PEP 140808P00087000 P 08/08/14 87.0 0.05 0.10
PEP 140808P00088000 P 08/08/14 88.0 0.09 0.17
PEP 140808P00089000 P 08/08/14 89.0 0.31 0.34
PEP 140808P00090000 P 08/08/14 90.0 0.58 0.68
PEP 140808P00091000 P 08/08/14 91.0 1.19 1.24
PEP 140808P00092000 P 08/08/14 92.0 1.89 2.03
PEP 140808P00093000 P 08/08/14 93.0 2.81 2.95
PEP 140808P00094000 P 08/08/14 94.0 3.75 3.95
PEP 140808P00095000 P 08/08/14 95.0 4.40 4.90
PEP 140808P00096000 P 08/08/14 96.0 5.40 5.90
PEP 140808P00097000 P 08/08/14 97.0 6.40 6.90
PEP 140808P00098000 P 08/08/14 98.0 7.40 7.90
PEP 140808P00099000 P 08/08/14 99.0 8.40 8.90
PEP 140808P00100000 P 08/08/14 100.0 9.40 9.90
PEP 140808P00101000 P 08/08/14 101.0 10.40 10.90
PEP 140808P00102000 P 08/08/14 102.0 11.40 11.90
PEP 140808P00103000 P 08/08/14 103.0 12.40 12.90
PEP 140808P00105000 P 08/08/14 105.0 13.60 14.95
PEP 140808P00110000 P 08/08/14 110.0 18.60 19.90
PEP 140816C00075000 C 08/16/14 75.0 15.05 16.40
PEP 140816C00076000 C 08/16/14 76.0 14.15 15.20
PEP 140816C00079000 C 08/16/14 79.0 11.15 11.60
PEP 140816C00080000 C 08/16/14 80.0 10.15 10.60
PEP 140816C00081000 C 08/16/14 81.0 9.15 9.60
PEP 140816C00082500 C 08/16/14 82.5 7.65 8.15
PEP 140816C00084000 C 08/16/14 84.0 6.15 6.50
PEP 140816C00085000 C 08/16/14 85.0 5.20 5.55
PEP 140816C00086000 C 08/16/14 86.0 4.20 4.65
PEP 140816C00087500 C 08/16/14 87.5 2.84 3.00
PEP 140816C00089000 C 08/16/14 89.0 1.63 1.75
PEP 140816C00090000 C 08/16/14 90.0 1.00 1.05
PEP 140816C00091000 C 08/16/14 91.0 0.56 0.60
PEP 140816C00092500 C 08/16/14 92.5 0.21 0.25
PEP 140816C00094000 C 08/16/14 94.0 0.09 0.12
PEP 140816C00095000 C 08/16/14 95.0 0.05 0.08
PEP 140816C00096000 C 08/16/14 96.0 0.04 0.06
PEP 140816C00097500 C 08/16/14 97.5 0.02 0.05
PEP 140816C00099000 C 08/16/14 99.0 0.01 0.04
PEP 140816C00100000 C 08/16/14 100.0 0.01 0.04
PEP 140816C00101000 C 08/16/14 101.0 0.01 0.03
PEP 140816C00102000 C 08/16/14 102.0 0.01 0.03
PEP 140816C00103000 C 08/16/14 103.0 0.00 0.03
PEP 140816C00104000 C 08/16/14 104.0 0.00 0.02
PEP 140816C00105000 C 08/16/14 105.0 0.00 0.03
PEP 140816C00110000 C 08/16/14 110.0 0.00 0.03
PEP 140816C00115000 C 08/16/14 115.0 0.00 0.03
PEP 140816P00075000 P 08/16/14 75.0 0.00 0.01
PEP 140816P00076000 P 08/16/14 76.0 0.00 0.03
PEP 140816P00079000 P 08/16/14 79.0 0.00 0.04
PEP 140816P00080000 P 08/16/14 80.0 0.01 0.04
PEP 140816P00081000 P 08/16/14 81.0 0.01 0.05
PEP 140816P00082500 P 08/16/14 82.5 0.02 0.06
PEP 140816P00084000 P 08/16/14 84.0 0.03 0.06
PEP 140816P00085000 P 08/16/14 85.0 0.03 0.09
PEP 140816P00086000 P 08/16/14 86.0 0.05 0.10
PEP 140816P00087500 P 08/16/14 87.5 0.14 0.20
PEP 140816P00089000 P 08/16/14 89.0 0.46 0.49
PEP 140816P00090000 P 08/16/14 90.0 0.82 0.86
PEP 140816P00091000 P 08/16/14 91.0 1.30 1.42
PEP 140816P00092500 P 08/16/14 92.5 2.50 2.58
PEP 140816P00094000 P 08/16/14 94.0 3.80 3.95
PEP 140816P00095000 P 08/16/14 95.0 4.50 4.95
PEP 140816P00096000 P 08/16/14 96.0 5.45 5.95
PEP 140816P00097500 P 08/16/14 97.5 6.95 7.40
PEP 140816P00099000 P 08/16/14 99.0 8.45 8.90
PEP 140816P00100000 P 08/16/14 100.0 9.45 9.90
PEP 140816P00101000 P 08/16/14 101.0 10.40 10.90
PEP 140816P00102000 P 08/16/14 102.0 11.40 11.90
PEP 140816P00103000 P 08/16/14 103.0 12.40 12.90
PEP 140816P00104000 P 08/16/14 104.0 13.40 13.90
PEP 140816P00105000 P 08/16/14 105.0 13.60 14.95
PEP 140816P00110000 P 08/16/14 110.0 18.60 20.00
PEP 140816P00115000 P 08/16/14 115.0 23.50 25.00
PEP 140822C00075000 C 08/22/14 75.0 14.95 16.20
PEP 140822C00076000 C 08/22/14 76.0 14.15 15.20
PEP 140822C00077000 C 08/22/14 77.0 13.15 13.85
PEP 140822C00078000 C 08/22/14 78.0 12.05 12.85
PEP 140822C00079000 C 08/22/14 79.0 11.15 11.85
PEP 140822C00080000 C 08/22/14 80.0 10.20 10.85
PEP 140822C00081000 C 08/22/14 81.0 9.20 9.85
PEP 140822C00082000 C 08/22/14 82.0 8.20 8.85
PEP 140822C00083000 C 08/22/14 83.0 7.20 7.85
PEP 140822C00084000 C 08/22/14 84.0 6.20 6.65
PEP 140822C00085000 C 08/22/14 85.0 5.25 5.60
PEP 140822C00086000 C 08/22/14 86.0 4.30 4.45
PEP 140822C00087000 C 08/22/14 87.0 3.35 3.55
PEP 140822C00088000 C 08/22/14 88.0 2.54 2.69
PEP 140822C00089000 C 08/22/14 89.0 1.78 1.86
PEP 140822C00090000 C 08/22/14 90.0 1.17 1.22
PEP 140822C00091000 C 08/22/14 91.0 0.70 0.77
PEP 140822C00092000 C 08/22/14 92.0 0.40 0.45
PEP 140822C00093000 C 08/22/14 93.0 0.22 0.28
PEP 140822C00094000 C 08/22/14 94.0 0.12 0.18
PEP 140822C00095000 C 08/22/14 95.0 0.08 0.12
PEP 140822C00096000 C 08/22/14 96.0 0.05 0.09
PEP 140822C00097000 C 08/22/14 97.0 0.02 0.07
PEP 140822C00098000 C 08/22/14 98.0 0.01 0.06
PEP 140822C00099000 C 08/22/14 99.0 0.01 0.05
PEP 140822C00100000 C 08/22/14 100.0 0.01 0.05
PEP 140822C00101000 C 08/22/14 101.0 0.00 0.05
PEP 140822C00102000 C 08/22/14 102.0 0.00 0.04
PEP 140822C00103000 C 08/22/14 103.0 0.00 0.04
PEP 140822C00104000 C 08/22/14 104.0 0.00 0.03
PEP 140822C00105000 C 08/22/14 105.0 0.00 0.03
PEP 140822P00075000 P 08/22/14 75.0 0.01 0.02
PEP 140822P00076000 P 08/22/14 76.0 0.01 0.04
PEP 140822P00077000 P 08/22/14 77.0 0.01 0.04
PEP 140822P00078000 P 08/22/14 78.0 0.02 0.04
PEP 140822P00079000 P 08/22/14 79.0 0.02 0.05
PEP 140822P00080000 P 08/22/14 80.0 0.02 0.06
PEP 140822P00081000 P 08/22/14 81.0 0.02 0.07
PEP 140822P00082000 P 08/22/14 82.0 0.02 0.08
PEP 140822P00083000 P 08/22/14 83.0 0.02 0.11
PEP 140822P00084000 P 08/22/14 84.0 0.03 0.12
PEP 140822P00085000 P 08/22/14 85.0 0.05 0.14
PEP 140822P00086000 P 08/22/14 86.0 0.12 0.17
PEP 140822P00087000 P 08/22/14 87.0 0.17 0.25
PEP 140822P00088000 P 08/22/14 88.0 0.30 0.39
PEP 140822P00089000 P 08/22/14 89.0 0.55 0.64
PEP 140822P00090000 P 08/22/14 90.0 0.90 1.03
PEP 140822P00091000 P 08/22/14 91.0 1.44 1.57
PEP 140822P00092000 P 08/22/14 92.0 2.14 2.26
PEP 140822P00093000 P 08/22/14 93.0 2.92 3.10
PEP 140822P00094000 P 08/22/14 94.0 3.85 4.00
PEP 140822P00095000 P 08/22/14 95.0 4.80 4.95
PEP 140822P00096000 P 08/22/14 96.0 5.25 5.95
PEP 140822P00097000 P 08/22/14 97.0 6.25 6.90
PEP 140822P00098000 P 08/22/14 98.0 7.25 7.90
PEP 140822P00099000 P 08/22/14 99.0 8.20 8.90
PEP 140822P00100000 P 08/22/14 100.0 9.20 9.90
PEP 140822P00101000 P 08/22/14 101.0 10.20 10.90
PEP 140822P00102000 P 08/22/14 102.0 11.20 11.90
PEP 140822P00103000 P 08/22/14 103.0 12.20 12.90
PEP 140822P00104000 P 08/22/14 104.0 13.20 13.90
PEP 140822P00105000 P 08/22/14 105.0 13.60 15.00
PEP 140829C00075000 C 08/29/14 75.0 15.10 16.20
PEP 140829C00076000 C 08/29/14 76.0 14.20 15.05
PEP 140829C00077000 C 08/29/14 77.0 13.15 14.05
PEP 140829C00078000 C 08/29/14 78.0 12.20 13.05
PEP 140829C00079000 C 08/29/14 79.0 11.20 12.05
PEP 140829C00080000 C 08/29/14 80.0 10.20 11.05
PEP 140829C00081000 C 08/29/14 81.0 9.20 10.05
PEP 140829C00082000 C 08/29/14 82.0 8.25 8.85
PEP 140829C00083000 C 08/29/14 83.0 7.25 7.60
PEP 140829C00084000 C 08/29/14 84.0 6.25 6.55
PEP 140829C00085000 C 08/29/14 85.0 5.30 5.55
PEP 140829C00086000 C 08/29/14 86.0 4.40 4.55
PEP 140829C00087000 C 08/29/14 87.0 3.50 3.65
PEP 140829C00088000 C 08/29/14 88.0 2.67 2.85
PEP 140829C00089000 C 08/29/14 89.0 1.94 2.12
PEP 140829C00090000 C 08/29/14 90.0 1.32 1.42
PEP 140829C00091000 C 08/29/14 91.0 0.86 0.94
PEP 140829C00092000 C 08/29/14 92.0 0.52 0.65
PEP 140829C00093000 C 08/29/14 93.0 0.30 0.41
PEP 140829C00094000 C 08/29/14 94.0 0.18 0.25
PEP 140829C00095000 C 08/29/14 95.0 0.10 0.14
PEP 140829C00096000 C 08/29/14 96.0 0.07 0.12
PEP 140829C00097000 C 08/29/14 97.0 0.04 0.09
PEP 140829C00098000 C 08/29/14 98.0 0.02 0.07
PEP 140829C00099000 C 08/29/14 99.0 0.01 0.06
PEP 140829C00100000 C 08/29/14 100.0 0.01 0.05
PEP 140829C00101000 C 08/29/14 101.0 0.00 0.05
PEP 140829C00102000 C 08/29/14 102.0 0.00 0.04
PEP 140829C00103000 C 08/29/14 103.0 0.00 0.04
PEP 140829C00104000 C 08/29/14 104.0 0.00 0.04
PEP 140829C00105000 C 08/29/14 105.0 0.00 0.03
PEP 140829C00106000 C 08/29/14 106.0 0.00 0.03
PEP 140829P00075000 P 08/29/14 75.0 0.01 0.04
PEP 140829P00076000 P 08/29/14 76.0 0.02 0.05
PEP 140829P00077000 P 08/29/14 77.0 0.01 0.05
PEP 140829P00078000 P 08/29/14 78.0 0.02 0.06
PEP 140829P00079000 P 08/29/14 79.0 0.02 0.07
PEP 140829P00080000 P 08/29/14 80.0 0.03 0.08
PEP 140829P00081000 P 08/29/14 81.0 0.03 0.09
PEP 140829P00082000 P 08/29/14 82.0 0.03 0.11
PEP 140829P00083000 P 08/29/14 83.0 0.04 0.12
PEP 140829P00084000 P 08/29/14 84.0 0.06 0.14
PEP 140829P00085000 P 08/29/14 85.0 0.10 0.16
PEP 140829P00086000 P 08/29/14 86.0 0.15 0.23
PEP 140829P00087000 P 08/29/14 87.0 0.25 0.33
PEP 140829P00088000 P 08/29/14 88.0 0.41 0.51
PEP 140829P00089000 P 08/29/14 89.0 0.66 0.78
PEP 140829P00090000 P 08/29/14 90.0 1.09 1.17
PEP 140829P00091000 P 08/29/14 91.0 1.55 1.70
PEP 140829P00092000 P 08/29/14 92.0 2.21 2.38
PEP 140829P00093000 P 08/29/14 93.0 3.00 3.20
PEP 140829P00094000 P 08/29/14 94.0 3.90 4.05
PEP 140829P00095000 P 08/29/14 95.0 4.80 5.00
PEP 140829P00096000 P 08/29/14 96.0 5.80 5.95
PEP 140829P00097000 P 08/29/14 97.0 6.05 6.90
PEP 140829P00098000 P 08/29/14 98.0 7.05 7.90
PEP 140829P00099000 P 08/29/14 99.0 8.05 8.90
PEP 140829P00100000 P 08/29/14 100.0 9.05 9.90
PEP 140829P00101000 P 08/29/14 101.0 10.05 10.95
PEP 140829P00102000 P 08/29/14 102.0 11.00 11.90
PEP 140829P00103000 P 08/29/14 103.0 12.00 12.90
PEP 140829P00104000 P 08/29/14 104.0 13.00 13.95
PEP 140829P00105000 P 08/29/14 105.0 13.60 15.00
PEP 140829P00106000 P 08/29/14 106.0 14.60 15.95
PEP 140905C00077000 C 09/05/14 77.0 13.15 14.25
PEP 140905C00078000 C 09/05/14 78.0 12.15 13.25
PEP 140905C00079000 C 09/05/14 79.0 11.15 12.25
PEP 140905C00080000 C 09/05/14 80.0 10.15 11.25
PEP 140905C00081000 C 09/05/14 81.0 9.15 10.10
PEP 140905C00082000 C 09/05/14 82.0 8.20 9.10
PEP 140905C00083000 C 09/05/14 83.0 7.20 7.70
PEP 140905C00084000 C 09/05/14 84.0 6.25 6.70
PEP 140905C00085000 C 09/05/14 85.0 5.30 5.45
PEP 140905C00086000 C 09/05/14 86.0 4.35 4.50
PEP 140905C00087000 C 09/05/14 87.0 3.50 3.65
PEP 140905C00088000 C 09/05/14 88.0 2.67 2.85
PEP 140905C00089000 C 09/05/14 89.0 1.97 2.13
PEP 140905C00090000 C 09/05/14 90.0 1.36 1.42
PEP 140905C00091000 C 09/05/14 91.0 0.91 1.00
PEP 140905C00092000 C 09/05/14 92.0 0.58 0.64
PEP 140905C00093000 C 09/05/14 93.0 0.38 0.46
PEP 140905C00094000 C 09/05/14 94.0 0.24 0.29
PEP 140905C00095000 C 09/05/14 95.0 0.16 0.19
PEP 140905C00096000 C 09/05/14 96.0 0.11 0.14
PEP 140905C00097000 C 09/05/14 97.0 0.07 0.10
PEP 140905C00098000 C 09/05/14 98.0 0.06 0.08
PEP 140905C00099000 C 09/05/14 99.0 0.05 0.07
PEP 140905C00100000 C 09/05/14 100.0 0.04 0.06
PEP 140905C00101000 C 09/05/14 101.0 0.03 0.06
PEP 140905C00102000 C 09/05/14 102.0 0.03 0.05
PEP 140905C00103000 C 09/05/14 103.0 0.02 0.05
PEP 140905C00104000 C 09/05/14 104.0 0.02 0.04
PEP 140905C00105000 C 09/05/14 105.0 0.01 0.04
PEP 140905C00106000 C 09/05/14 106.0 0.01 0.04
PEP 140905P00077000 P 09/05/14 77.0 0.02 0.06
PEP 140905P00078000 P 09/05/14 78.0 0.02 0.07
PEP 140905P00079000 P 09/05/14 79.0 0.03 0.08
PEP 140905P00080000 P 09/05/14 80.0 0.03 0.10
PEP 140905P00081000 P 09/05/14 81.0 0.05 0.12
PEP 140905P00082000 P 09/05/14 82.0 0.05 0.13
PEP 140905P00083000 P 09/05/14 83.0 0.07 0.14
PEP 140905P00084000 P 09/05/14 84.0 0.11 0.18
PEP 140905P00085000 P 09/05/14 85.0 0.18 0.25
PEP 140905P00086000 P 09/05/14 86.0 0.26 0.36
PEP 140905P00087000 P 09/05/14 87.0 0.42 0.52
PEP 140905P00088000 P 09/05/14 88.0 0.65 0.77
PEP 140905P00089000 P 09/05/14 89.0 1.06 1.13
PEP 140905P00090000 P 09/05/14 90.0 1.54 1.62
PEP 140905P00091000 P 09/05/14 91.0 2.05 2.23
PEP 140905P00092000 P 09/05/14 92.0 2.77 2.96
PEP 140905P00093000 P 09/05/14 93.0 3.60 3.80
PEP 140905P00094000 P 09/05/14 94.0 4.50 4.70
PEP 140905P00095000 P 09/05/14 95.0 5.45 5.65
PEP 140905P00096000 P 09/05/14 96.0 5.70 6.60
PEP 140905P00097000 P 09/05/14 97.0 6.65 7.60
PEP 140905P00098000 P 09/05/14 98.0 7.65 8.60
PEP 140905P00099000 P 09/05/14 99.0 8.65 9.55
PEP 140905P00100000 P 09/05/14 100.0 9.60 10.70
PEP 140905P00101000 P 09/05/14 101.0 10.10 11.60
PEP 140905P00102000 P 09/05/14 102.0 11.05 12.55
PEP 140905P00103000 P 09/05/14 103.0 12.10 13.55
PEP 140905P00104000 P 09/05/14 104.0 13.05 14.70
PEP 140905P00105000 P 09/05/14 105.0 13.70 15.55
PEP 140905P00106000 P 09/05/14 106.0 14.95 16.55
PEP 140920C00075000 C 09/20/14 75.0 15.15 16.20
PEP 140920C00080000 C 09/20/14 80.0 10.20 11.10
PEP 140920C00082500 C 09/20/14 82.5 7.70 8.15
PEP 140920C00085000 C 09/20/14 85.0 5.35 5.50
PEP 140920C00087500 C 09/20/14 87.5 3.20 3.35
PEP 140920C00090000 C 09/20/14 90.0 1.55 1.60
PEP 140920C00092500 C 09/20/14 92.5 0.62 0.69
PEP 140920C00095000 C 09/20/14 95.0 0.23 0.28
PEP 140920C00097500 C 09/20/14 97.5 0.10 0.13
PEP 140920C00100000 C 09/20/14 100.0 0.04 0.07
PEP 140920C00105000 C 09/20/14 105.0 0.02 0.04
PEP 140920C00110000 C 09/20/14 110.0 0.00 0.03
PEP 140920C00115000 C 09/20/14 115.0 0.00 0.02
PEP 140920P00075000 P 09/20/14 75.0 0.03 0.07
PEP 140920P00080000 P 09/20/14 80.0 0.08 0.13
PEP 140920P00082500 P 09/20/14 82.5 0.13 0.19
PEP 140920P00085000 P 09/20/14 85.0 0.36 0.39
PEP 140920P00087500 P 09/20/14 87.5 0.79 0.87
PEP 140920P00090000 P 09/20/14 90.0 1.81 1.88
PEP 140920P00092500 P 09/20/14 92.5 3.40 3.60
PEP 140920P00095000 P 09/20/14 95.0 5.50 5.70
PEP 140920P00097500 P 09/20/14 97.5 7.20 8.10
PEP 140920P00100000 P 09/20/14 100.0 9.65 10.55
PEP 140920P00105000 P 09/20/14 105.0 14.60 15.55
PEP 140920P00110000 P 09/20/14 110.0 19.25 20.60
PEP 140920P00115000 P 09/20/14 115.0 23.90 25.70
PEP 141018C00065000 C 10/18/14 65.0 25.10 26.30
PEP 141018C00070000 C 10/18/14 70.0 20.15 21.30
PEP 141018C00072500 C 10/18/14 72.5 17.55 18.70
PEP 141018C00075000 C 10/18/14 75.0 15.10 16.20
PEP 141018C00077500 C 10/18/14 77.5 12.65 13.75
PEP 141018C00080000 C 10/18/14 80.0 10.20 10.75
PEP 141018C00082500 C 10/18/14 82.5 7.80 8.55
PEP 141018C00085000 C 10/18/14 85.0 5.55 5.70
PEP 141018C00087500 C 10/18/14 87.5 3.55 3.75
PEP 141018C00090000 C 10/18/14 90.0 2.06 2.13
PEP 141018C00092500 C 10/18/14 92.5 1.07 1.12
PEP 141018C00095000 C 10/18/14 95.0 0.52 0.57
PEP 141018C00097500 C 10/18/14 97.5 0.25 0.30
PEP 141018C00100000 C 10/18/14 100.0 0.13 0.18
PEP 141018C00105000 C 10/18/14 105.0 0.04 0.08
PEP 141018C00110000 C 10/18/14 110.0 0.01 0.05
PEP 141018P00065000 P 10/18/14 65.0 0.00 0.05
PEP 141018P00070000 P 10/18/14 70.0 0.04 0.05
PEP 141018P00072500 P 10/18/14 72.5 0.05 0.12
PEP 141018P00075000 P 10/18/14 75.0 0.08 0.15
PEP 141018P00077500 P 10/18/14 77.5 0.13 0.18
PEP 141018P00080000 P 10/18/14 80.0 0.21 0.27
PEP 141018P00082500 P 10/18/14 82.5 0.37 0.45
PEP 141018P00085000 P 10/18/14 85.0 0.73 0.79
PEP 141018P00087500 P 10/18/14 87.5 1.32 1.44
PEP 141018P00090000 P 10/18/14 90.0 2.41 2.47
PEP 141018P00092500 P 10/18/14 92.5 3.85 4.05
PEP 141018P00095000 P 10/18/14 95.0 5.75 6.00
PEP 141018P00097500 P 10/18/14 97.5 8.00 8.25
PEP 141018P00100000 P 10/18/14 100.0 9.70 10.60
PEP 141018P00105000 P 10/18/14 105.0 14.50 15.60
PEP 141018P00110000 P 10/18/14 110.0 19.45 20.55
PEP 150117C00035000 C 01/17/15 35.0 54.15 57.45
PEP 150117C00037500 C 01/17/15 37.5 51.65 54.95
PEP 150117C00040000 C 01/17/15 40.0 49.15 52.50
PEP 150117C00042500 C 01/17/15 42.5 46.65 50.00
PEP 150117C00045000 C 01/17/15 45.0 45.00 47.45
PEP 150117C00047500 C 01/17/15 47.5 41.65 44.95
PEP 150117C00050000 C 01/17/15 50.0 39.95 40.55
PEP 150117C00055000 C 01/17/15 55.0 34.20 37.35
PEP 150117C00060000 C 01/17/15 60.0 29.90 31.30
PEP 150117C00062500 C 01/17/15 62.5 27.65 28.80
PEP 150117C00065000 C 01/17/15 65.0 25.10 26.30
PEP 150117C00067500 C 01/17/15 67.5 22.45 23.80
PEP 150117C00070000 C 01/17/15 70.0 20.05 21.30
PEP 150117C00072500 C 01/17/15 72.5 17.50 18.70
PEP 150117C00075000 C 01/17/15 75.0 15.00 16.25
PEP 150117C00077500 C 01/17/15 77.5 12.75 13.05
PEP 150117C00080000 C 01/17/15 80.0 10.35 10.55
PEP 150117C00082500 C 01/17/15 82.5 8.10 8.30
PEP 150117C00085000 C 01/17/15 85.0 6.10 6.20
PEP 150117C00087500 C 01/17/15 87.5 4.35 4.45
PEP 150117C00090000 C 01/17/15 90.0 2.97 3.05
PEP 150117C00092500 C 01/17/15 92.5 1.91 1.98
PEP 150117C00095000 C 01/17/15 95.0 1.19 1.24
PEP 150117C00097500 C 01/17/15 97.5 0.71 0.78
PEP 150117C00100000 C 01/17/15 100.0 0.43 0.49
PEP 150117C00105000 C 01/17/15 105.0 0.16 0.22
PEP 150117C00110000 C 01/17/15 110.0 0.05 0.11
PEP 150117C00115000 C 01/17/15 115.0 0.02 0.07
PEP 150117C00120000 C 01/17/15 120.0 0.01 0.05
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.02
PEP 150117P00037500 P 01/17/15 37.5 0.00 0.02
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 0.03
PEP 150117P00050000 P 01/17/15 50.0 0.00 0.04
PEP 150117P00055000 P 01/17/15 55.0 0.02 0.06
PEP 150117P00060000 P 01/17/15 60.0 0.05 0.10
PEP 150117P00062500 P 01/17/15 62.5 0.07 0.14
PEP 150117P00065000 P 01/17/15 65.0 0.10 0.15
PEP 150117P00067500 P 01/17/15 67.5 0.13 0.20
PEP 150117P00070000 P 01/17/15 70.0 0.18 0.21
PEP 150117P00072500 P 01/17/15 72.5 0.25 0.28
PEP 150117P00075000 P 01/17/15 75.0 0.34 0.38
PEP 150117P00077500 P 01/17/15 77.5 0.50 0.55
PEP 150117P00080000 P 01/17/15 80.0 0.74 0.81
PEP 150117P00082500 P 01/17/15 82.5 1.12 1.21
PEP 150117P00085000 P 01/17/15 85.0 1.71 1.80
PEP 150117P00087500 P 01/17/15 87.5 2.59 2.68
PEP 150117P00090000 P 01/17/15 90.0 3.75 3.85
PEP 150117P00092500 P 01/17/15 92.5 5.25 5.35
PEP 150117P00095000 P 01/17/15 95.0 7.00 7.15
PEP 150117P00097500 P 01/17/15 97.5 8.90 9.20
PEP 150117P00100000 P 01/17/15 100.0 11.15 11.45
PEP 150117P00105000 P 01/17/15 105.0 15.15 16.20
PEP 150117P00110000 P 01/17/15 110.0 20.00 21.15
PEP 150117P00115000 P 01/17/15 115.0 24.90 26.20
PEP 150117P00120000 P 01/17/15 120.0 29.60 31.20
PEP 160115C00045000 C 01/15/16 45.0 43.50 47.70
PEP 160115C00047500 C 01/15/16 47.5 41.00 45.15
PEP 160115C00050000 C 01/15/16 50.0 38.50 42.70
PEP 160115C00055000 C 01/15/16 55.0 34.50 37.20
PEP 160115C00060000 C 01/15/16 60.0 29.70 32.20
PEP 160115C00065000 C 01/15/16 65.0 24.75 26.95
PEP 160115C00070000 C 01/15/16 70.0 20.05 21.65
PEP 160115C00072500 C 01/15/16 72.5 17.65 19.25
PEP 160115C00075000 C 01/15/16 75.0 15.60 16.00
PEP 160115C00077500 C 01/15/16 77.5 13.50 14.00
PEP 160115C00080000 C 01/15/16 80.0 11.60 12.15
PEP 160115C00082500 C 01/15/16 82.5 9.85 10.15
PEP 160115C00085000 C 01/15/16 85.0 8.25 8.55
PEP 160115C00087500 C 01/15/16 87.5 6.80 7.10
PEP 160115C00090000 C 01/15/16 90.0 5.65 5.80
PEP 160115C00092500 C 01/15/16 92.5 4.60 4.75
PEP 160115C00095000 C 01/15/16 95.0 3.70 3.85
PEP 160115C00097500 C 01/15/16 97.5 2.99 3.10
PEP 160115C00100000 C 01/15/16 100.0 2.37 2.49
PEP 160115C00105000 C 01/15/16 105.0 1.50 1.60
PEP 160115C00110000 C 01/15/16 110.0 0.94 1.03
PEP 160115C00115000 C 01/15/16 115.0 0.59 0.68
PEP 160115C00120000 C 01/15/16 120.0 0.38 0.47
PEP 160115P00045000 P 01/15/16 45.0 0.14 0.23
PEP 160115P00047500 P 01/15/16 47.5 0.19 0.30
PEP 160115P00050000 P 01/15/16 50.0 0.24 0.35
PEP 160115P00055000 P 01/15/16 55.0 0.39 0.50
PEP 160115P00060000 P 01/15/16 60.0 0.61 0.70
PEP 160115P00065000 P 01/15/16 65.0 0.96 1.06
PEP 160115P00070000 P 01/15/16 70.0 1.52 1.63
PEP 160115P00072500 P 01/15/16 72.5 1.91 2.05
PEP 160115P00075000 P 01/15/16 75.0 2.40 2.53
PEP 160115P00077500 P 01/15/16 77.5 3.00 3.15
PEP 160115P00080000 P 01/15/16 80.0 3.75 3.90
PEP 160115P00082500 P 01/15/16 82.5 4.60 4.80
PEP 160115P00085000 P 01/15/16 85.0 5.60 5.80
PEP 160115P00087500 P 01/15/16 87.5 6.85 7.00
PEP 160115P00090000 P 01/15/16 90.0 8.10 8.35
PEP 160115P00092500 P 01/15/16 92.5 9.60 9.85
PEP 160115P00095000 P 01/15/16 95.0 11.25 11.50
PEP 160115P00097500 P 01/15/16 97.5 13.05 13.30
PEP 160115P00100000 P 01/15/16 100.0 14.95 15.20
PEP 160115P00105000 P 01/15/16 105.0 18.30 19.30
PEP 160115P00110000 P 01/15/16 110.0 22.80 23.80
PEP 160115P00115000 P 01/15/16 115.0 27.45 28.35
PEP 160115P00120000 P 01/15/16 120.0 31.35 33.35

OPRA data is delayed 15 minutes.