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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 141024C00065000 C 10/24/14 65.0 27.95 30.05
PEP 141024C00070000 C 10/24/14 70.0 23.05 25.20
PEP 141024C00075000 C 10/24/14 75.0 18.00 20.20
PEP 141024C00077000 C 10/24/14 77.0 16.10 18.05
PEP 141024C00078000 C 10/24/14 78.0 14.70 17.10
PEP 141024C00079000 C 10/24/14 79.0 13.80 16.10
PEP 141024C00080000 C 10/24/14 80.0 14.35 15.05
PEP 141024C00081000 C 10/24/14 81.0 13.40 13.75
PEP 141024C00082000 C 10/24/14 82.0 12.35 12.70
PEP 141024C00083000 C 10/24/14 83.0 11.35 11.70
PEP 141024C00084000 C 10/24/14 84.0 10.35 10.70
PEP 141024C00085000 C 10/24/14 85.0 9.35 9.70
PEP 141024C00086000 C 10/24/14 86.0 8.35 8.70
PEP 141024C00087000 C 10/24/14 87.0 7.35 7.70
PEP 141024C00088000 C 10/24/14 88.0 6.35 6.70
PEP 141024C00089000 C 10/24/14 89.0 5.35 5.70
PEP 141024C00090000 C 10/24/14 90.0 4.40 4.70
PEP 141024C00091000 C 10/24/14 91.0 3.45 3.75
PEP 141024C00092000 C 10/24/14 92.0 2.45 2.66
PEP 141024C00093000 C 10/24/14 93.0 1.51 1.69
PEP 141024C00094000 C 10/24/14 94.0 0.72 0.88
PEP 141024C00095000 C 10/24/14 95.0 0.22 0.26
PEP 141024C00096000 C 10/24/14 96.0 0.05 0.12
PEP 141024C00097000 C 10/24/14 97.0 0.01 0.05
PEP 141024C00098000 C 10/24/14 98.0 0.00 0.04
PEP 141024C00099000 C 10/24/14 99.0 0.00 0.03
PEP 141024C00100000 C 10/24/14 100.0 0.00 0.03
PEP 141024C00101000 C 10/24/14 101.0 0.00 0.02
PEP 141024C00102000 C 10/24/14 102.0 0.00 0.02
PEP 141024C00103000 C 10/24/14 103.0 0.00 0.02
PEP 141024C00104000 C 10/24/14 104.0 0.00 0.02
PEP 141024C00105000 C 10/24/14 105.0 0.00 0.02
PEP 141024C00106000 C 10/24/14 106.0 0.00 0.02
PEP 141024C00107000 C 10/24/14 107.0 0.00 0.02
PEP 141024C00108000 C 10/24/14 108.0 0.00 0.02
PEP 141024C00109000 C 10/24/14 109.0 0.00 0.02
PEP 141024C00110000 C 10/24/14 110.0 0.00 0.03
PEP 141024C00115000 C 10/24/14 115.0 0.00 0.02
PEP 141024P00065000 P 10/24/14 65.0 0.00 0.02
PEP 141024P00070000 P 10/24/14 70.0 0.00 0.02
PEP 141024P00075000 P 10/24/14 75.0 0.00 0.02
PEP 141024P00077000 P 10/24/14 77.0 0.00 0.02
PEP 141024P00078000 P 10/24/14 78.0 0.00 0.02
PEP 141024P00079000 P 10/24/14 79.0 0.00 0.02
PEP 141024P00080000 P 10/24/14 80.0 0.00 0.02
PEP 141024P00081000 P 10/24/14 81.0 0.00 0.02
PEP 141024P00082000 P 10/24/14 82.0 0.00 0.02
PEP 141024P00083000 P 10/24/14 83.0 0.00 0.02
PEP 141024P00084000 P 10/24/14 84.0 0.00 0.02
PEP 141024P00085000 P 10/24/14 85.0 0.00 0.02
PEP 141024P00086000 P 10/24/14 86.0 0.00 0.02
PEP 141024P00087000 P 10/24/14 87.0 0.00 0.03
PEP 141024P00088000 P 10/24/14 88.0 0.00 0.03
PEP 141024P00089000 P 10/24/14 89.0 0.00 0.04
PEP 141024P00090000 P 10/24/14 90.0 0.00 0.08
PEP 141024P00091000 P 10/24/14 91.0 0.00 0.11
PEP 141024P00092000 P 10/24/14 92.0 0.01 0.13
PEP 141024P00093000 P 10/24/14 93.0 0.05 0.14
PEP 141024P00094000 P 10/24/14 94.0 0.21 0.30
PEP 141024P00095000 P 10/24/14 95.0 0.73 0.78
PEP 141024P00096000 P 10/24/14 96.0 1.46 1.62
PEP 141024P00097000 P 10/24/14 97.0 2.01 2.60
PEP 141024P00098000 P 10/24/14 98.0 2.99 3.60
PEP 141024P00099000 P 10/24/14 99.0 3.95 4.60
PEP 141024P00100000 P 10/24/14 100.0 4.95 5.65
PEP 141024P00101000 P 10/24/14 101.0 5.95 6.60
PEP 141024P00102000 P 10/24/14 102.0 6.95 7.60
PEP 141024P00103000 P 10/24/14 103.0 7.95 8.60
PEP 141024P00104000 P 10/24/14 104.0 8.95 9.60
PEP 141024P00105000 P 10/24/14 105.0 9.95 10.60
PEP 141024P00106000 P 10/24/14 106.0 10.95 11.60
PEP 141024P00107000 P 10/24/14 107.0 11.95 12.65
PEP 141024P00108000 P 10/24/14 108.0 12.95 13.65
PEP 141024P00109000 P 10/24/14 109.0 13.75 14.95
PEP 141024P00110000 P 10/24/14 110.0 14.85 15.75
PEP 141024P00115000 P 10/24/14 115.0 19.90 20.70
PEP 141031C00075000 C 10/31/14 75.0 18.15 20.25
PEP 141031C00078000 C 10/31/14 78.0 14.85 17.20
PEP 141031C00079000 C 10/31/14 79.0 14.15 16.55
PEP 141031C00080000 C 10/31/14 80.0 14.35 15.05
PEP 141031C00081000 C 10/31/14 81.0 13.35 14.05
PEP 141031C00082000 C 10/31/14 82.0 12.35 13.05
PEP 141031C00083000 C 10/31/14 83.0 11.40 12.05
PEP 141031C00084000 C 10/31/14 84.0 10.40 11.05
PEP 141031C00085000 C 10/31/14 85.0 9.40 10.05
PEP 141031C00086000 C 10/31/14 86.0 8.40 9.05
PEP 141031C00087000 C 10/31/14 87.0 7.40 8.05
PEP 141031C00088000 C 10/31/14 88.0 6.40 7.05
PEP 141031C00089000 C 10/31/14 89.0 5.45 5.75
PEP 141031C00090000 C 10/31/14 90.0 4.50 4.70
PEP 141031C00091000 C 10/31/14 91.0 3.55 3.75
PEP 141031C00092000 C 10/31/14 92.0 2.65 2.83
PEP 141031C00093000 C 10/31/14 93.0 1.82 1.90
PEP 141031C00094000 C 10/31/14 94.0 1.12 1.19
PEP 141031C00095000 C 10/31/14 95.0 0.60 0.64
PEP 141031C00096000 C 10/31/14 96.0 0.28 0.34
PEP 141031C00097000 C 10/31/14 97.0 0.08 0.19
PEP 141031C00098000 C 10/31/14 98.0 0.04 0.09
PEP 141031C00099000 C 10/31/14 99.0 0.01 0.06
PEP 141031C00100000 C 10/31/14 100.0 0.00 0.04
PEP 141031C00101000 C 10/31/14 101.0 0.00 0.04
PEP 141031C00102000 C 10/31/14 102.0 0.00 0.04
PEP 141031C00103000 C 10/31/14 103.0 0.00 0.03
PEP 141031C00104000 C 10/31/14 104.0 0.00 0.03
PEP 141031C00105000 C 10/31/14 105.0 0.00 0.03
PEP 141031C00106000 C 10/31/14 106.0 0.00 0.02
PEP 141031C00107000 C 10/31/14 107.0 0.00 0.02
PEP 141031C00108000 C 10/31/14 108.0 0.00 0.02
PEP 141031C00109000 C 10/31/14 109.0 0.00 0.03
PEP 141031C00110000 C 10/31/14 110.0 0.00 0.03
PEP 141031P00075000 P 10/31/14 75.0 0.00 0.02
PEP 141031P00078000 P 10/31/14 78.0 0.00 0.02
PEP 141031P00079000 P 10/31/14 79.0 0.00 0.02
PEP 141031P00080000 P 10/31/14 80.0 0.00 0.03
PEP 141031P00081000 P 10/31/14 81.0 0.00 0.03
PEP 141031P00082000 P 10/31/14 82.0 0.00 0.03
PEP 141031P00083000 P 10/31/14 83.0 0.00 0.04
PEP 141031P00084000 P 10/31/14 84.0 0.01 0.04
PEP 141031P00085000 P 10/31/14 85.0 0.01 0.05
PEP 141031P00086000 P 10/31/14 86.0 0.00 0.07
PEP 141031P00087000 P 10/31/14 87.0 0.01 0.10
PEP 141031P00088000 P 10/31/14 88.0 0.01 0.12
PEP 141031P00089000 P 10/31/14 89.0 0.02 0.13
PEP 141031P00090000 P 10/31/14 90.0 0.05 0.14
PEP 141031P00091000 P 10/31/14 91.0 0.10 0.17
PEP 141031P00092000 P 10/31/14 92.0 0.15 0.25
PEP 141031P00093000 P 10/31/14 93.0 0.35 0.39
PEP 141031P00094000 P 10/31/14 94.0 0.65 0.69
PEP 141031P00095000 P 10/31/14 95.0 1.11 1.16
PEP 141031P00096000 P 10/31/14 96.0 1.76 1.84
PEP 141031P00097000 P 10/31/14 97.0 2.51 2.68
PEP 141031P00098000 P 10/31/14 98.0 3.50 3.65
PEP 141031P00099000 P 10/31/14 99.0 4.00 4.70
PEP 141031P00100000 P 10/31/14 100.0 5.00 5.65
PEP 141031P00101000 P 10/31/14 101.0 6.00 6.65
PEP 141031P00102000 P 10/31/14 102.0 7.00 7.65
PEP 141031P00103000 P 10/31/14 103.0 8.00 8.65
PEP 141031P00104000 P 10/31/14 104.0 9.05 9.65
PEP 141031P00105000 P 10/31/14 105.0 9.95 10.65
PEP 141031P00106000 P 10/31/14 106.0 10.95 11.65
PEP 141031P00107000 P 10/31/14 107.0 11.95 12.65
PEP 141031P00108000 P 10/31/14 108.0 12.95 13.65
PEP 141031P00109000 P 10/31/14 109.0 13.05 14.90
PEP 141031P00110000 P 10/31/14 110.0 14.75 15.70
PEP 141107C00075000 C 11/07/14 75.0 18.15 20.10
PEP 141107C00079000 C 11/07/14 79.0 15.40 16.05
PEP 141107C00080000 C 11/07/14 80.0 14.40 15.05
PEP 141107C00081000 C 11/07/14 81.0 13.40 14.05
PEP 141107C00082000 C 11/07/14 82.0 12.40 13.05
PEP 141107C00083000 C 11/07/14 83.0 11.40 12.05
PEP 141107C00084000 C 11/07/14 84.0 10.40 10.85
PEP 141107C00085000 C 11/07/14 85.0 9.45 9.85
PEP 141107C00086000 C 11/07/14 86.0 8.45 8.85
PEP 141107C00087000 C 11/07/14 87.0 7.45 7.85
PEP 141107C00088000 C 11/07/14 88.0 6.45 6.90
PEP 141107C00089000 C 11/07/14 89.0 5.55 5.75
PEP 141107C00090000 C 11/07/14 90.0 4.60 4.80
PEP 141107C00091000 C 11/07/14 91.0 3.70 3.85
PEP 141107C00092000 C 11/07/14 92.0 2.81 2.91
PEP 141107C00093000 C 11/07/14 93.0 2.04 2.11
PEP 141107C00094000 C 11/07/14 94.0 1.36 1.43
PEP 141107C00095000 C 11/07/14 95.0 0.84 0.92
PEP 141107C00096000 C 11/07/14 96.0 0.48 0.56
PEP 141107C00097000 C 11/07/14 97.0 0.25 0.31
PEP 141107C00098000 C 11/07/14 98.0 0.09 0.19
PEP 141107C00099000 C 11/07/14 99.0 0.03 0.10
PEP 141107C00100000 C 11/07/14 100.0 0.01 0.08
PEP 141107C00101000 C 11/07/14 101.0 0.00 0.05
PEP 141107C00102000 C 11/07/14 102.0 0.00 0.04
PEP 141107C00103000 C 11/07/14 103.0 0.00 0.04
PEP 141107C00104000 C 11/07/14 104.0 0.00 0.04
PEP 141107C00105000 C 11/07/14 105.0 0.00 0.04
PEP 141107C00106000 C 11/07/14 106.0 0.00 0.04
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 141107P00075000 P 11/07/14 75.0 0.00 0.03
PEP 141107P00079000 P 11/07/14 79.0 0.01 0.04
PEP 141107P00080000 P 11/07/14 80.0 0.01 0.04
PEP 141107P00081000 P 11/07/14 81.0 0.01 0.04
PEP 141107P00082000 P 11/07/14 82.0 0.02 0.06
PEP 141107P00083000 P 11/07/14 83.0 0.02 0.07
PEP 141107P00084000 P 11/07/14 84.0 0.02 0.09
PEP 141107P00085000 P 11/07/14 85.0 0.02 0.12
PEP 141107P00086000 P 11/07/14 86.0 0.03 0.13
PEP 141107P00087000 P 11/07/14 87.0 0.02 0.15
PEP 141107P00088000 P 11/07/14 88.0 0.04 0.16
PEP 141107P00089000 P 11/07/14 89.0 0.09 0.19
PEP 141107P00090000 P 11/07/14 90.0 0.14 0.20
PEP 141107P00091000 P 11/07/14 91.0 0.20 0.29
PEP 141107P00092000 P 11/07/14 92.0 0.34 0.38
PEP 141107P00093000 P 11/07/14 93.0 0.55 0.60
PEP 141107P00094000 P 11/07/14 94.0 0.87 0.93
PEP 141107P00095000 P 11/07/14 95.0 1.36 1.41
PEP 141107P00096000 P 11/07/14 96.0 1.97 2.05
PEP 141107P00097000 P 11/07/14 97.0 2.72 2.82
PEP 141107P00098000 P 11/07/14 98.0 3.55 3.70
PEP 141107P00099000 P 11/07/14 99.0 4.50 4.65
PEP 141107P00100000 P 11/07/14 100.0 5.05 5.65
PEP 141107P00101000 P 11/07/14 101.0 6.00 6.65
PEP 141107P00102000 P 11/07/14 102.0 7.00 7.65
PEP 141107P00103000 P 11/07/14 103.0 8.00 8.65
PEP 141107P00104000 P 11/07/14 104.0 9.00 9.65
PEP 141107P00105000 P 11/07/14 105.0 10.00 10.65
PEP 141107P00106000 P 11/07/14 106.0 10.95 11.65
PEP 141107P00107000 P 11/07/14 107.0 11.95 12.65
PEP 141107P00108000 P 11/07/14 108.0 12.95 13.65
PEP 141107P00109000 P 11/07/14 109.0 13.30 14.75
PEP 141107P00110000 P 11/07/14 110.0 14.70 15.95
PEP 141114C00075000 C 11/14/14 75.0 17.85 20.15
PEP 141114C00078000 C 11/14/14 78.0 16.20 17.10
PEP 141114C00079000 C 11/14/14 79.0 15.20 16.10
PEP 141114C00080000 C 11/14/14 80.0 14.20 15.15
PEP 141114C00081000 C 11/14/14 81.0 13.25 14.15
PEP 141114C00082000 C 11/14/14 82.0 12.20 13.15
PEP 141114C00083000 C 11/14/14 83.0 11.25 12.25
PEP 141114C00084000 C 11/14/14 84.0 10.25 11.15
PEP 141114C00085000 C 11/14/14 85.0 9.30 10.20
PEP 141114C00086000 C 11/14/14 86.0 8.30 9.15
PEP 141114C00087000 C 11/14/14 87.0 7.35 8.20
PEP 141114C00088000 C 11/14/14 88.0 6.60 6.80
PEP 141114C00089000 C 11/14/14 89.0 5.65 5.85
PEP 141114C00090000 C 11/14/14 90.0 4.70 4.90
PEP 141114C00091000 C 11/14/14 91.0 3.80 3.90
PEP 141114C00092000 C 11/14/14 92.0 2.95 3.15
PEP 141114C00093000 C 11/14/14 93.0 2.20 2.37
PEP 141114C00094000 C 11/14/14 94.0 1.56 1.64
PEP 141114C00095000 C 11/14/14 95.0 1.04 1.18
PEP 141114C00096000 C 11/14/14 96.0 0.65 0.71
PEP 141114C00097000 C 11/14/14 97.0 0.38 0.40
PEP 141114C00098000 C 11/14/14 98.0 0.17 0.30
PEP 141114C00099000 C 11/14/14 99.0 0.08 0.17
PEP 141114C00100000 C 11/14/14 100.0 0.03 0.11
PEP 141114C00101000 C 11/14/14 101.0 0.02 0.08
PEP 141114C00102000 C 11/14/14 102.0 0.01 0.06
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 0.04
PEP 141114C00108000 C 11/14/14 108.0 0.00 0.04
PEP 141114C00109000 C 11/14/14 109.0 0.00 0.03
PEP 141114P00075000 P 11/14/14 75.0 0.01 0.02
PEP 141114P00078000 P 11/14/14 78.0 0.02 0.04
PEP 141114P00079000 P 11/14/14 79.0 0.02 0.05
PEP 141114P00080000 P 11/14/14 80.0 0.02 0.06
PEP 141114P00081000 P 11/14/14 81.0 0.02 0.08
PEP 141114P00082000 P 11/14/14 82.0 0.03 0.10
PEP 141114P00083000 P 11/14/14 83.0 0.03 0.12
PEP 141114P00084000 P 11/14/14 84.0 0.04 0.14
PEP 141114P00085000 P 11/14/14 85.0 0.04 0.16
PEP 141114P00086000 P 11/14/14 86.0 0.05 0.18
PEP 141114P00087000 P 11/14/14 87.0 0.07 0.20
PEP 141114P00088000 P 11/14/14 88.0 0.10 0.22
PEP 141114P00089000 P 11/14/14 89.0 0.15 0.26
PEP 141114P00090000 P 11/14/14 90.0 0.20 0.32
PEP 141114P00091000 P 11/14/14 91.0 0.28 0.41
PEP 141114P00092000 P 11/14/14 92.0 0.48 0.52
PEP 141114P00093000 P 11/14/14 93.0 0.62 0.78
PEP 141114P00094000 P 11/14/14 94.0 1.01 1.14
PEP 141114P00095000 P 11/14/14 95.0 1.47 1.62
PEP 141114P00096000 P 11/14/14 96.0 2.11 2.21
PEP 141114P00097000 P 11/14/14 97.0 2.83 2.94
PEP 141114P00098000 P 11/14/14 98.0 3.60 3.80
PEP 141114P00099000 P 11/14/14 99.0 4.50 4.70
PEP 141114P00100000 P 11/14/14 100.0 5.00 5.70
PEP 141114P00101000 P 11/14/14 101.0 5.95 6.90
PEP 141114P00102000 P 11/14/14 102.0 6.95 7.90
PEP 141114P00103000 P 11/14/14 103.0 7.95 8.90
PEP 141114P00104000 P 11/14/14 104.0 8.95 9.90
PEP 141114P00105000 P 11/14/14 105.0 9.85 11.05
PEP 141114P00106000 P 11/14/14 106.0 10.85 11.90
PEP 141114P00107000 P 11/14/14 107.0 11.95 13.05
PEP 141114P00108000 P 11/14/14 108.0 12.70 14.20
PEP 141114P00109000 P 11/14/14 109.0 13.60 15.40
PEP 141122C00065000 C 11/22/14 65.0 27.70 30.10
PEP 141122C00070000 C 11/22/14 70.0 23.00 25.10
PEP 141122C00073000 C 11/22/14 73.0 20.10 22.15
PEP 141122C00073500 C 11/22/14 73.5 19.70 21.70
PEP 141122C00074000 C 11/22/14 74.0 19.15 21.10
PEP 141122C00074500 C 11/22/14 74.5 18.70 20.60
PEP 141122C00075000 C 11/22/14 75.0 18.20 20.25
PEP 141122C00076000 C 11/22/14 76.0 17.85 19.15
PEP 141122C00079000 C 11/22/14 79.0 14.85 16.15
PEP 141122C00080000 C 11/22/14 80.0 13.90 15.15
PEP 141122C00081000 C 11/22/14 81.0 12.90 14.20
PEP 141122C00082500 C 11/22/14 82.5 11.40 12.70
PEP 141122C00084000 C 11/22/14 84.0 9.90 11.20
PEP 141122C00085000 C 11/22/14 85.0 8.95 10.20
PEP 141122C00086000 C 11/22/14 86.0 8.00 9.25
PEP 141122C00087500 C 11/22/14 87.5 7.10 7.35
PEP 141122C00089000 C 11/22/14 89.0 5.70 5.95
PEP 141122C00090000 C 11/22/14 90.0 4.75 5.00
PEP 141122C00091000 C 11/22/14 91.0 3.90 4.15
PEP 141122C00092500 C 11/22/14 92.5 2.72 2.87
PEP 141122C00094000 C 11/22/14 94.0 1.73 1.86
PEP 141122C00095000 C 11/22/14 95.0 1.19 1.25
PEP 141122C00096000 C 11/22/14 96.0 0.79 0.88
PEP 141122C00097500 C 11/22/14 97.5 0.37 0.42
PEP 141122C00099000 C 11/22/14 99.0 0.18 0.24
PEP 141122C00100000 C 11/22/14 100.0 0.11 0.14
PEP 141122C00101000 C 11/22/14 101.0 0.05 0.11
PEP 141122C00102000 C 11/22/14 102.0 0.03 0.05
PEP 141122C00103000 C 11/22/14 103.0 0.01 0.07
PEP 141122C00104000 C 11/22/14 104.0 0.00 0.06
PEP 141122C00105000 C 11/22/14 105.0 0.00 0.05
PEP 141122C00106000 C 11/22/14 106.0 0.00 0.04
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 0.04
PEP 141122C00110000 C 11/22/14 110.0 0.00 0.04
PEP 141122C00115000 C 11/22/14 115.0 0.00 0.03
PEP 141122C00120000 C 11/22/14 120.0 0.00 0.03
PEP 141122P00065000 P 11/22/14 65.0 0.00 0.03
PEP 141122P00070000 P 11/22/14 70.0 0.00 0.03
PEP 141122P00073000 P 11/22/14 73.0 0.01 0.03
PEP 141122P00073500 P 11/22/14 73.5 0.01 0.04
PEP 141122P00074000 P 11/22/14 74.0 0.01 0.04
PEP 141122P00074500 P 11/22/14 74.5 0.01 0.04
PEP 141122P00075000 P 11/22/14 75.0 0.00 0.03
PEP 141122P00076000 P 11/22/14 76.0 0.02 0.05
PEP 141122P00079000 P 11/22/14 79.0 0.03 0.08
PEP 141122P00080000 P 11/22/14 80.0 0.06 0.10
PEP 141122P00081000 P 11/22/14 81.0 0.03 0.12
PEP 141122P00082500 P 11/22/14 82.5 0.05 0.09
PEP 141122P00084000 P 11/22/14 84.0 0.06 0.14
PEP 141122P00085000 P 11/22/14 85.0 0.08 0.16
PEP 141122P00086000 P 11/22/14 86.0 0.08 0.17
PEP 141122P00087500 P 11/22/14 87.5 0.13 0.18
PEP 141122P00089000 P 11/22/14 89.0 0.20 0.26
PEP 141122P00090000 P 11/22/14 90.0 0.30 0.34
PEP 141122P00091000 P 11/22/14 91.0 0.42 0.46
PEP 141122P00092500 P 11/22/14 92.5 0.64 0.77
PEP 141122P00094000 P 11/22/14 94.0 1.17 1.28
PEP 141122P00095000 P 11/22/14 95.0 1.64 1.76
PEP 141122P00096000 P 11/22/14 96.0 2.22 2.34
PEP 141122P00097500 P 11/22/14 97.5 3.25 3.45
PEP 141122P00099000 P 11/22/14 99.0 4.55 4.75
PEP 141122P00100000 P 11/22/14 100.0 5.50 5.70
PEP 141122P00101000 P 11/22/14 101.0 6.00 6.70
PEP 141122P00102000 P 11/22/14 102.0 6.95 8.25
PEP 141122P00103000 P 11/22/14 103.0 7.95 9.25
PEP 141122P00104000 P 11/22/14 104.0 8.95 10.25
PEP 141122P00105000 P 11/22/14 105.0 9.95 11.25
PEP 141122P00106000 P 11/22/14 106.0 10.95 12.25
PEP 141122P00107000 P 11/22/14 107.0 11.95 13.25
PEP 141122P00108000 P 11/22/14 108.0 12.85 14.25
PEP 141122P00109000 P 11/22/14 109.0 13.95 15.10
PEP 141122P00110000 P 11/22/14 110.0 14.50 16.80
PEP 141122P00115000 P 11/22/14 115.0 19.45 21.85
PEP 141122P00120000 P 11/22/14 120.0 24.85 26.10
PEP 141128C00075000 C 11/28/14 75.0 18.65 20.25
PEP 141128C00079000 C 11/28/14 79.0 14.65 16.20
PEP 141128C00080000 C 11/28/14 80.0 13.70 15.20
PEP 141128C00081000 C 11/28/14 81.0 12.70 14.30
PEP 141128C00082000 C 11/28/14 82.0 11.70 13.20
PEP 141128C00083000 C 11/28/14 83.0 10.75 12.45
PEP 141128C00084000 C 11/28/14 84.0 9.80 11.30
PEP 141128C00085000 C 11/28/14 85.0 8.80 10.50
PEP 141128C00086000 C 11/28/14 86.0 7.80 9.25
PEP 141128C00087000 C 11/28/14 87.0 7.65 7.90
PEP 141128C00088000 C 11/28/14 88.0 6.70 6.95
PEP 141128C00089000 C 11/28/14 89.0 5.75 6.00
PEP 141128C00090000 C 11/28/14 90.0 4.85 5.10
PEP 141128C00091000 C 11/28/14 91.0 4.00 4.25
PEP 141128C00092000 C 11/28/14 92.0 3.20 3.45
PEP 141128C00093000 C 11/28/14 93.0 2.47 2.71
PEP 141128C00094000 C 11/28/14 94.0 1.84 2.07
PEP 141128C00095000 C 11/28/14 95.0 1.33 1.40
PEP 141128C00096000 C 11/28/14 96.0 0.90 1.02
PEP 141128C00097000 C 11/28/14 97.0 0.59 0.74
PEP 141128C00098000 C 11/28/14 98.0 0.37 0.48
PEP 141128C00099000 C 11/28/14 99.0 0.19 0.31
PEP 141128C00100000 C 11/28/14 100.0 0.14 0.19
PEP 141128C00101000 C 11/28/14 101.0 0.08 0.14
PEP 141128C00102000 C 11/28/14 102.0 0.03 0.10
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 0.05
PEP 141128C00106000 C 11/28/14 106.0 0.00 0.05
PEP 141128C00107000 C 11/28/14 107.0 0.00 0.04
PEP 141128C00108000 C 11/28/14 108.0 0.00 0.04
PEP 141128C00109000 C 11/28/14 109.0 0.00 0.04
PEP 141128P00075000 P 11/28/14 75.0 0.03 0.05
PEP 141128P00079000 P 11/28/14 79.0 0.04 0.11
PEP 141128P00080000 P 11/28/14 80.0 0.05 0.14
PEP 141128P00081000 P 11/28/14 81.0 0.05 0.16
PEP 141128P00082000 P 11/28/14 82.0 0.06 0.17
PEP 141128P00083000 P 11/28/14 83.0 0.06 0.19
PEP 141128P00084000 P 11/28/14 84.0 0.07 0.21
PEP 141128P00085000 P 11/28/14 85.0 0.08 0.20
PEP 141128P00086000 P 11/28/14 86.0 0.11 0.25
PEP 141128P00087000 P 11/28/14 87.0 0.15 0.29
PEP 141128P00088000 P 11/28/14 88.0 0.20 0.33
PEP 141128P00089000 P 11/28/14 89.0 0.26 0.34
PEP 141128P00090000 P 11/28/14 90.0 0.34 0.48
PEP 141128P00091000 P 11/28/14 91.0 0.49 0.58
PEP 141128P00092000 P 11/28/14 92.0 0.67 0.78
PEP 141128P00093000 P 11/28/14 93.0 0.92 1.05
PEP 141128P00094000 P 11/28/14 94.0 1.26 1.42
PEP 141128P00095000 P 11/28/14 95.0 1.73 1.90
PEP 141128P00096000 P 11/28/14 96.0 2.25 2.48
PEP 141128P00097000 P 11/28/14 97.0 2.92 3.20
PEP 141128P00098000 P 11/28/14 98.0 3.75 3.95
PEP 141128P00099000 P 11/28/14 99.0 4.60 4.80
PEP 141128P00100000 P 11/28/14 100.0 5.50 5.75
PEP 141128P00101000 P 11/28/14 101.0 6.05 6.75
PEP 141128P00102000 P 11/28/14 102.0 7.00 7.70
PEP 141128P00103000 P 11/28/14 103.0 7.95 9.45
PEP 141128P00104000 P 11/28/14 104.0 8.80 10.45
PEP 141128P00105000 P 11/28/14 105.0 9.85 11.45
PEP 141128P00106000 P 11/28/14 106.0 10.65 12.45
PEP 141128P00107000 P 11/28/14 107.0 11.55 13.40
PEP 141128P00108000 P 11/28/14 108.0 12.55 14.45
PEP 141128P00109000 P 11/28/14 109.0 13.60 16.05
PEP 141220C00075000 C 12/20/14 75.0 18.85 20.15
PEP 141220C00080000 C 12/20/14 80.0 13.90 15.20
PEP 141220C00082500 C 12/20/14 82.5 11.40 12.75
PEP 141220C00085000 C 12/20/14 85.0 9.00 10.30
PEP 141220C00087500 C 12/20/14 87.5 7.20 7.45
PEP 141220C00090000 C 12/20/14 90.0 5.00 5.20
PEP 141220C00092500 C 12/20/14 92.5 3.05 3.25
PEP 141220C00095000 C 12/20/14 95.0 1.62 1.69
PEP 141220C00097500 C 12/20/14 97.5 0.70 0.81
PEP 141220C00100000 C 12/20/14 100.0 0.28 0.33
PEP 141220C00105000 C 12/20/14 105.0 0.03 0.10
PEP 141220C00110000 C 12/20/14 110.0 0.00 0.05
PEP 141220C00115000 C 12/20/14 115.0 0.00 0.03
PEP 141220P00075000 P 12/20/14 75.0 0.07 0.14
PEP 141220P00080000 P 12/20/14 80.0 0.13 0.22
PEP 141220P00082500 P 12/20/14 82.5 0.18 0.25
PEP 141220P00085000 P 12/20/14 85.0 0.27 0.30
PEP 141220P00087500 P 12/20/14 87.5 0.44 0.49
PEP 141220P00090000 P 12/20/14 90.0 0.80 0.85
PEP 141220P00092500 P 12/20/14 92.5 1.46 1.54
PEP 141220P00095000 P 12/20/14 95.0 2.61 2.70
PEP 141220P00097500 P 12/20/14 97.5 4.20 4.40
PEP 141220P00100000 P 12/20/14 100.0 6.20 6.45
PEP 141220P00105000 P 12/20/14 105.0 10.45 11.25
PEP 141220P00110000 P 12/20/14 110.0 15.50 16.25
PEP 141220P00115000 P 12/20/14 115.0 20.55 21.35
PEP 150117C00035000 C 01/17/15 35.0 57.55 61.20
PEP 150117C00037500 C 01/17/15 37.5 55.05 59.00
PEP 150117C00040000 C 01/17/15 40.0 52.55 56.60
PEP 150117C00042500 C 01/17/15 42.5 50.35 53.70
PEP 150117C00045000 C 01/17/15 45.0 47.65 51.60
PEP 150117C00047500 C 01/17/15 47.5 45.35 48.65
PEP 150117C00050000 C 01/17/15 50.0 42.50 46.60
PEP 150117C00055000 C 01/17/15 55.0 37.50 41.60
PEP 150117C00060000 C 01/17/15 60.0 32.85 35.25
PEP 150117C00062500 C 01/17/15 62.5 30.60 32.80
PEP 150117C00065000 C 01/17/15 65.0 27.95 30.15
PEP 150117C00067500 C 01/17/15 67.5 25.50 27.70
PEP 150117C00070000 C 01/17/15 70.0 23.00 25.30
PEP 150117C00072500 C 01/17/15 72.5 21.20 22.65
PEP 150117C00075000 C 01/17/15 75.0 18.75 20.20
PEP 150117C00077500 C 01/17/15 77.5 16.25 17.70
PEP 150117C00080000 C 01/17/15 80.0 13.80 15.20
PEP 150117C00082500 C 01/17/15 82.5 11.40 12.80
PEP 150117C00085000 C 01/17/15 85.0 9.70 9.90
PEP 150117C00087500 C 01/17/15 87.5 7.35 7.60
PEP 150117C00090000 C 01/17/15 90.0 5.20 5.50
PEP 150117C00092500 C 01/17/15 92.5 3.40 3.60
PEP 150117C00095000 C 01/17/15 95.0 2.02 2.10
PEP 150117C00097500 C 01/17/15 97.5 1.06 1.15
PEP 150117C00100000 C 01/17/15 100.0 0.52 0.62
PEP 150117C00105000 C 01/17/15 105.0 0.12 0.20
PEP 150117C00110000 C 01/17/15 110.0 0.02 0.08
PEP 150117C00115000 C 01/17/15 115.0 0.01 0.05
PEP 150117C00120000 C 01/17/15 120.0 0.00 0.04
PEP 150117P00035000 P 01/17/15 35.0 0.00 0.03
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 0.03
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 0.03
PEP 150117P00055000 P 01/17/15 55.0 0.01 0.04
PEP 150117P00060000 P 01/17/15 60.0 0.03 0.05
PEP 150117P00062500 P 01/17/15 62.5 0.04 0.05
PEP 150117P00065000 P 01/17/15 65.0 0.05 0.09
PEP 150117P00067500 P 01/17/15 67.5 0.07 0.10
PEP 150117P00070000 P 01/17/15 70.0 0.09 0.15
PEP 150117P00072500 P 01/17/15 72.5 0.12 0.19
PEP 150117P00075000 P 01/17/15 75.0 0.15 0.23
PEP 150117P00077500 P 01/17/15 77.5 0.20 0.25
PEP 150117P00080000 P 01/17/15 80.0 0.24 0.31
PEP 150117P00082500 P 01/17/15 82.5 0.33 0.38
PEP 150117P00085000 P 01/17/15 85.0 0.46 0.53
PEP 150117P00087500 P 01/17/15 87.5 0.70 0.78
PEP 150117P00090000 P 01/17/15 90.0 1.17 1.22
PEP 150117P00092500 P 01/17/15 92.5 1.91 1.98
PEP 150117P00095000 P 01/17/15 95.0 3.05 3.15
PEP 150117P00097500 P 01/17/15 97.5 4.60 4.75
PEP 150117P00100000 P 01/17/15 100.0 6.45 6.70
PEP 150117P00105000 P 01/17/15 105.0 10.60 12.00
PEP 150117P00110000 P 01/17/15 110.0 15.50 17.00
PEP 150117P00115000 P 01/17/15 115.0 20.50 22.00
PEP 150117P00120000 P 01/17/15 120.0 25.45 27.65
PEP 150417C00047500 C 04/17/15 47.5 45.00 48.70
PEP 150417C00050000 C 04/17/15 50.0 42.55 46.40
PEP 150417C00055000 C 04/17/15 55.0 37.60 41.25
PEP 150417C00060000 C 04/17/15 60.0 32.95 35.25
PEP 150417C00065000 C 04/17/15 65.0 28.00 30.25
PEP 150417C00070000 C 04/17/15 70.0 23.00 25.20
PEP 150417C00075000 C 04/17/15 75.0 18.30 20.25
PEP 150417C00080000 C 04/17/15 80.0 14.60 14.90
PEP 150417C00082500 C 04/17/15 82.5 12.30 12.60
PEP 150417C00085000 C 04/17/15 85.0 10.05 10.35
PEP 150417C00087500 C 04/17/15 87.5 8.00 8.30
PEP 150417C00090000 C 04/17/15 90.0 6.10 6.30
PEP 150417C00092500 C 04/17/15 92.5 4.50 4.65
PEP 150417C00095000 C 04/17/15 95.0 3.20 3.35
PEP 150417C00097500 C 04/17/15 97.5 2.18 2.30
PEP 150417C00100000 C 04/17/15 100.0 1.43 1.53
PEP 150417C00105000 C 04/17/15 105.0 0.57 0.64
PEP 150417C00110000 C 04/17/15 110.0 0.22 0.28
PEP 150417C00115000 C 04/17/15 115.0 0.07 0.17
PEP 150417C00120000 C 04/17/15 120.0 0.02 0.13
PEP 150417P00047500 P 04/17/15 47.5 0.03 0.06
PEP 150417P00050000 P 04/17/15 50.0 0.05 0.08
PEP 150417P00055000 P 04/17/15 55.0 0.06 0.13
PEP 150417P00060000 P 04/17/15 60.0 0.10 0.20
PEP 150417P00065000 P 04/17/15 65.0 0.16 0.21
PEP 150417P00070000 P 04/17/15 70.0 0.26 0.35
PEP 150417P00075000 P 04/17/15 75.0 0.42 0.50
PEP 150417P00080000 P 04/17/15 80.0 0.74 0.78
PEP 150417P00082500 P 04/17/15 82.5 0.99 1.04
PEP 150417P00085000 P 04/17/15 85.0 1.35 1.41
PEP 150417P00087500 P 04/17/15 87.5 1.85 1.92
PEP 150417P00090000 P 04/17/15 90.0 2.55 2.63
PEP 150417P00092500 P 04/17/15 92.5 3.50 3.60
PEP 150417P00095000 P 04/17/15 95.0 4.75 4.85
PEP 150417P00097500 P 04/17/15 97.5 6.25 6.35
PEP 150417P00100000 P 04/17/15 100.0 8.00 8.15
PEP 150417P00105000 P 04/17/15 105.0 11.95 12.30
PEP 150417P00110000 P 04/17/15 110.0 16.25 17.55
PEP 150417P00115000 P 04/17/15 115.0 21.00 23.35
PEP 150417P00120000 P 04/17/15 120.0 25.95 28.40
PEP 160115C00045000 C 01/15/16 45.0 47.55 51.85
PEP 160115C00047500 C 01/15/16 47.5 45.05 49.35
PEP 160115C00050000 C 01/15/16 50.0 42.55 46.85
PEP 160115C00055000 C 01/15/16 55.0 37.55 41.20
PEP 160115C00060000 C 01/15/16 60.0 32.55 35.75
PEP 160115C00065000 C 01/15/16 65.0 27.40 30.75
PEP 160115C00070000 C 01/15/16 70.0 22.45 25.85
PEP 160115C00072500 C 01/15/16 72.5 20.20 23.15
PEP 160115C00075000 C 01/15/16 75.0 19.15 20.55
PEP 160115C00077500 C 01/15/16 77.5 16.75 18.25
PEP 160115C00080000 C 01/15/16 80.0 14.35 16.05
PEP 160115C00082500 C 01/15/16 82.5 12.35 14.05
PEP 160115C00085000 C 01/15/16 85.0 11.05 12.15
PEP 160115C00087500 C 01/15/16 87.5 9.85 10.20
PEP 160115C00090000 C 01/15/16 90.0 8.30 8.65
PEP 160115C00092500 C 01/15/16 92.5 6.90 7.25
PEP 160115C00095000 C 01/15/16 95.0 5.70 5.90
PEP 160115C00097500 C 01/15/16 97.5 4.65 4.90
PEP 160115C00100000 C 01/15/16 100.0 3.75 3.95
PEP 160115C00105000 C 01/15/16 105.0 2.41 2.56
PEP 160115C00110000 C 01/15/16 110.0 1.51 1.64
PEP 160115C00115000 C 01/15/16 115.0 0.93 1.08
PEP 160115C00120000 C 01/15/16 120.0 0.57 0.72
PEP 160115C00125000 C 01/15/16 125.0 0.36 0.52
PEP 160115P00045000 P 01/15/16 45.0 0.22 0.40
PEP 160115P00047500 P 01/15/16 47.5 0.26 0.44
PEP 160115P00050000 P 01/15/16 50.0 0.32 0.50
PEP 160115P00055000 P 01/15/16 55.0 0.46 0.59
PEP 160115P00060000 P 01/15/16 60.0 0.67 0.84
PEP 160115P00065000 P 01/15/16 65.0 0.96 1.12
PEP 160115P00070000 P 01/15/16 70.0 1.37 1.52
PEP 160115P00072500 P 01/15/16 72.5 1.66 1.85
PEP 160115P00075000 P 01/15/16 75.0 2.01 2.10
PEP 160115P00077500 P 01/15/16 77.5 2.45 2.61
PEP 160115P00080000 P 01/15/16 80.0 2.94 3.15
PEP 160115P00082500 P 01/15/16 82.5 3.55 3.75
PEP 160115P00085000 P 01/15/16 85.0 4.30 4.50
PEP 160115P00087500 P 01/15/16 87.5 5.15 5.35
PEP 160115P00090000 P 01/15/16 90.0 6.15 6.40
PEP 160115P00092500 P 01/15/16 92.5 7.35 7.60
PEP 160115P00095000 P 01/15/16 95.0 8.65 8.95
PEP 160115P00097500 P 01/15/16 97.5 10.10 10.40
PEP 160115P00100000 P 01/15/16 100.0 11.75 12.05
PEP 160115P00105000 P 01/15/16 105.0 15.40 15.75
PEP 160115P00110000 P 01/15/16 110.0 19.15 21.10
PEP 160115P00115000 P 01/15/16 115.0 23.00 25.95
PEP 160115P00120000 P 01/15/16 120.0 27.65 30.50
PEP 160115P00125000 P 01/15/16 125.0 32.45 35.40
PEP 170120C00047500 C 01/20/17 47.5 45.05 48.80
PEP 170120C00050000 C 01/20/17 50.0 42.55 46.30
PEP 170120C00055000 C 01/20/17 55.0 37.45 41.25
PEP 170120C00060000 C 01/20/17 60.0 32.55 35.75
PEP 170120C00065000 C 01/20/17 65.0 27.55 31.30
PEP 170120C00070000 C 01/20/17 70.0 24.00 26.00
PEP 170120C00075000 C 01/20/17 75.0 19.25 21.40
PEP 170120C00080000 C 01/20/17 80.0 15.15 17.60
PEP 170120C00082500 C 01/20/17 82.5 14.10 15.50
PEP 170120C00085000 C 01/20/17 85.0 12.25 13.65
PEP 170120C00087500 C 01/20/17 87.5 10.50 12.10
PEP 170120C00090000 C 01/20/17 90.0 9.15 10.95
PEP 170120C00092500 C 01/20/17 92.5 7.95 9.70
PEP 170120C00095000 C 01/20/17 95.0 7.35 8.55
PEP 170120C00097500 C 01/20/17 97.5 5.85 7.65
PEP 170120C00100000 C 01/20/17 100.0 5.30 6.50
PEP 170120C00105000 C 01/20/17 105.0 3.65 5.05
PEP 170120C00110000 C 01/20/17 110.0 2.75 3.90
PEP 170120C00115000 C 01/20/17 115.0 1.90 2.87
PEP 170120C00120000 C 01/20/17 120.0 1.46 2.11
PEP 170120C00125000 C 01/20/17 125.0 0.82 1.76
PEP 170120C00130000 C 01/20/17 130.0 0.49 1.42
PEP 170120C00135000 C 01/20/17 135.0 0.26 1.18
PEP 170120P00047500 P 01/20/17 47.5 0.49 1.31
PEP 170120P00050000 P 01/20/17 50.0 0.63 1.46
PEP 170120P00055000 P 01/20/17 55.0 0.99 1.81
PEP 170120P00060000 P 01/20/17 60.0 1.46 2.28
PEP 170120P00065000 P 01/20/17 65.0 1.91 2.69
PEP 170120P00070000 P 01/20/17 70.0 2.70 4.20
PEP 170120P00075000 P 01/20/17 75.0 4.00 5.20
PEP 170120P00080000 P 01/20/17 80.0 5.15 7.00
PEP 170120P00082500 P 01/20/17 82.5 6.05 7.85
PEP 170120P00085000 P 01/20/17 85.0 7.10 8.80
PEP 170120P00087500 P 01/20/17 87.5 8.20 9.90
PEP 170120P00090000 P 01/20/17 90.0 9.35 11.05
PEP 170120P00092500 P 01/20/17 92.5 10.10 11.50
PEP 170120P00095000 P 01/20/17 95.0 12.00 13.75
PEP 170120P00097500 P 01/20/17 97.5 12.95 15.90
PEP 170120P00100000 P 01/20/17 100.0 14.60 17.00
PEP 170120P00105000 P 01/20/17 105.0 18.10 21.00
PEP 170120P00110000 P 01/20/17 110.0 21.45 25.20
PEP 170120P00115000 P 01/20/17 115.0 25.50 29.35
PEP 170120P00120000 P 01/20/17 120.0 30.00 33.55
PEP 170120P00125000 P 01/20/17 125.0 34.30 38.05
PEP 170120P00130000 P 01/20/17 130.0 39.10 42.00
PEP 170120P00135000 P 01/20/17 135.0 44.00 46.65

OPRA data is delayed 15 minutes.