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 (2017-01-20)Premium Content

Pepsico Inc (PEP)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 170303C00090000 C 03/03/17 90.0 19.70 19.90
PEP 170303C00092500 C 03/03/17 92.5 15.25 19.35
PEP 170303C00093500 C 03/03/17 93.5 14.25 18.30
PEP 170303C00094000 C 03/03/17 94.0 14.00 16.85
PEP 170303C00094500 C 03/03/17 94.5 13.20 17.30
PEP 170303C00095000 C 03/03/17 95.0 13.05 15.85
PEP 170303C00095500 C 03/03/17 95.5 12.25 16.30
PEP 170303C00096000 C 03/03/17 96.0 12.05 14.85
PEP 170303C00096500 C 03/03/17 96.5 11.25 15.30
PEP 170303C00097000 C 03/03/17 97.0 11.05 13.85
PEP 170303C00097500 C 03/03/17 97.5 10.25 14.30
PEP 170303C00098000 C 03/03/17 98.0 10.05 12.85
PEP 170303C00098500 C 03/03/17 98.5 9.20 13.30
PEP 170303C00099000 C 03/03/17 99.0 9.05 11.80
PEP 170303C00099500 C 03/03/17 99.5 8.55 12.05
PEP 170303C00100000 C 03/03/17 100.0 9.70 9.90
PEP 170303C00101000 C 03/03/17 101.0 7.05 9.85
PEP 170303C00102000 C 03/03/17 102.0 6.15 7.90
PEP 170303C00103000 C 03/03/17 103.0 5.15 7.80
PEP 170303C00104000 C 03/03/17 104.0 5.35 6.80
PEP 170303C00105000 C 03/03/17 105.0 4.45 5.60
PEP 170303C00106000 C 03/03/17 106.0 3.80 3.90
PEP 170303C00107000 C 03/03/17 107.0 2.77 2.90
PEP 170303C00108000 C 03/03/17 108.0 1.81 1.90
PEP 170303C00109000 C 03/03/17 109.0 0.93 0.99
PEP 170303C00110000 C 03/03/17 110.0 0.33 0.36
PEP 170303C00111000 C 03/03/17 111.0 0.08 0.12
PEP 170303C00112000 C 03/03/17 112.0 0.02 0.04
PEP 170303C00113000 C 03/03/17 113.0 0.00 0.03
PEP 170303C00114000 C 03/03/17 114.0 0.00 0.02
PEP 170303C00115000 C 03/03/17 115.0 0.00 0.04
PEP 170303C00116000 C 03/03/17 116.0 0.00 0.05
PEP 170303C00117000 C 03/03/17 117.0 0.00 0.05
PEP 170303C00118000 C 03/03/17 118.0 0.00 0.03
PEP 170303C00119000 C 03/03/17 119.0 0.00 0.03
PEP 170303C00120000 C 03/03/17 120.0 0.00 0.04
PEP 170303C00121000 C 03/03/17 121.0 0.00 0.03
PEP 170303C00122000 C 03/03/17 122.0 0.00 0.03
PEP 170303C00123000 C 03/03/17 123.0 0.00 0.03
PEP 170303C00124000 C 03/03/17 124.0 0.00 0.03
PEP 170303C00125000 C 03/03/17 125.0 0.00 0.03
PEP 170303C00130000 C 03/03/17 130.0 0.00 0.03
PEP 170303C00135000 C 03/03/17 135.0 0.00 0.05
PEP 170303C00140000 C 03/03/17 140.0 0.00 0.04
PEP 170303P00090000 P 03/03/17 90.0 0.00 0.04
PEP 170303P00092500 P 03/03/17 92.5 0.00 0.04
PEP 170303P00093500 P 03/03/17 93.5 0.00 0.03
PEP 170303P00094000 P 03/03/17 94.0 0.00 0.03
PEP 170303P00094500 P 03/03/17 94.5 0.00 0.04
PEP 170303P00095000 P 03/03/17 95.0 0.00 0.03
PEP 170303P00095500 P 03/03/17 95.5 0.00 0.04
PEP 170303P00096000 P 03/03/17 96.0 0.00 0.04
PEP 170303P00096500 P 03/03/17 96.5 0.00 0.03
PEP 170303P00097000 P 03/03/17 97.0 0.00 0.04
PEP 170303P00097500 P 03/03/17 97.5 0.00 0.04
PEP 170303P00098000 P 03/03/17 98.0 0.00 0.03
PEP 170303P00098500 P 03/03/17 98.5 0.00 0.03
PEP 170303P00099000 P 03/03/17 99.0 0.00 0.03
PEP 170303P00099500 P 03/03/17 99.5 0.00 0.04
PEP 170303P00100000 P 03/03/17 100.0 0.00 0.03
PEP 170303P00101000 P 03/03/17 101.0 0.00 0.03
PEP 170303P00102000 P 03/03/17 102.0 0.00 0.03
PEP 170303P00103000 P 03/03/17 103.0 0.00 0.03
PEP 170303P00104000 P 03/03/17 104.0 0.00 0.03
PEP 170303P00105000 P 03/03/17 105.0 0.01 0.03
PEP 170303P00106000 P 03/03/17 106.0 0.02 0.06
PEP 170303P00107000 P 03/03/17 107.0 0.08 0.11
PEP 170303P00108000 P 03/03/17 108.0 0.21 0.24
PEP 170303P00109000 P 03/03/17 109.0 0.54 0.56
PEP 170303P00110000 P 03/03/17 110.0 1.11 1.18
PEP 170303P00111000 P 03/03/17 111.0 1.95 2.01
PEP 170303P00112000 P 03/03/17 112.0 1.77 3.35
PEP 170303P00113000 P 03/03/17 113.0 3.60 4.40
PEP 170303P00114000 P 03/03/17 114.0 3.50 6.40
PEP 170303P00115000 P 03/03/17 115.0 4.55 7.40
PEP 170303P00116000 P 03/03/17 116.0 5.95 7.30
PEP 170303P00117000 P 03/03/17 117.0 6.55 9.50
PEP 170303P00118000 P 03/03/17 118.0 7.50 10.55
PEP 170303P00119000 P 03/03/17 119.0 8.50 11.50
PEP 170303P00120000 P 03/03/17 120.0 9.50 12.45
PEP 170303P00121000 P 03/03/17 121.0 10.55 13.50
PEP 170303P00122000 P 03/03/17 122.0 11.50 14.55
PEP 170303P00123000 P 03/03/17 123.0 12.50 15.45
PEP 170303P00124000 P 03/03/17 124.0 12.90 17.00
PEP 170303P00125000 P 03/03/17 125.0 14.50 17.55
PEP 170303P00130000 P 03/03/17 130.0 19.50 22.40
PEP 170303P00135000 P 03/03/17 135.0 24.20 27.75
PEP 170303P00140000 P 03/03/17 140.0 29.30 32.45
PEP 170310C00090000 C 03/10/17 90.0 18.00 21.25
PEP 170310C00092500 C 03/10/17 92.5 15.25 19.35
PEP 170310C00094500 C 03/10/17 94.5 13.25 17.30
PEP 170310C00095000 C 03/10/17 95.0 13.05 16.20
PEP 170310C00095500 C 03/10/17 95.5 12.50 16.00
PEP 170310C00096000 C 03/10/17 96.0 12.00 15.70
PEP 170310C00096500 C 03/10/17 96.5 11.50 15.20
PEP 170310C00097000 C 03/10/17 97.0 11.00 14.70
PEP 170310C00097500 C 03/10/17 97.5 10.50 14.20
PEP 170310C00098000 C 03/10/17 98.0 9.90 13.80
PEP 170310C00098500 C 03/10/17 98.5 9.50 13.20
PEP 170310C00099000 C 03/10/17 99.0 9.05 12.15
PEP 170310C00099500 C 03/10/17 99.5 8.55 11.60
PEP 170310C00100000 C 03/10/17 100.0 8.05 11.15
PEP 170310C00101000 C 03/10/17 101.0 7.10 10.20
PEP 170310C00102000 C 03/10/17 102.0 6.10 9.20
PEP 170310C00103000 C 03/10/17 103.0 5.20 7.30
PEP 170310C00104000 C 03/10/17 104.0 4.20 7.25
PEP 170310C00105000 C 03/10/17 105.0 3.25 5.20
PEP 170310C00106000 C 03/10/17 106.0 3.75 4.00
PEP 170310C00107000 C 03/10/17 107.0 2.80 2.89
PEP 170310C00108000 C 03/10/17 108.0 1.84 1.92
PEP 170310C00109000 C 03/10/17 109.0 1.03 1.08
PEP 170310C00110000 C 03/10/17 110.0 0.49 0.53
PEP 170310C00111000 C 03/10/17 111.0 0.19 0.24
PEP 170310C00112000 C 03/10/17 112.0 0.04 0.11
PEP 170310C00113000 C 03/10/17 113.0 0.00 0.08
PEP 170310C00114000 C 03/10/17 114.0 0.00 0.06
PEP 170310C00115000 C 03/10/17 115.0 0.00 0.06
PEP 170310C00116000 C 03/10/17 116.0 0.00 0.04
PEP 170310C00117000 C 03/10/17 117.0 0.00 0.05
PEP 170310C00118000 C 03/10/17 118.0 0.00 0.05
PEP 170310C00119000 C 03/10/17 119.0 0.00 0.05
PEP 170310C00120000 C 03/10/17 120.0 0.00 0.05
PEP 170310C00121000 C 03/10/17 121.0 0.00 0.04
PEP 170310C00122000 C 03/10/17 122.0 0.00 0.03
PEP 170310C00123000 C 03/10/17 123.0 0.00 0.03
PEP 170310C00124000 C 03/10/17 124.0 0.00 0.03
PEP 170310C00125000 C 03/10/17 125.0 0.00 0.04
PEP 170310C00130000 C 03/10/17 130.0 0.00 0.03
PEP 170310C00135000 C 03/10/17 135.0 0.00 0.03
PEP 170310C00140000 C 03/10/17 140.0 0.00 0.03
PEP 170310P00090000 P 03/10/17 90.0 0.00 0.04
PEP 170310P00092500 P 03/10/17 92.5 0.00 0.03
PEP 170310P00094500 P 03/10/17 94.5 0.00 0.03
PEP 170310P00095000 P 03/10/17 95.0 0.00 0.04
PEP 170310P00095500 P 03/10/17 95.5 0.00 0.03
PEP 170310P00096000 P 03/10/17 96.0 0.00 0.03
PEP 170310P00096500 P 03/10/17 96.5 0.00 0.04
PEP 170310P00097000 P 03/10/17 97.0 0.00 0.05
PEP 170310P00097500 P 03/10/17 97.5 0.00 0.05
PEP 170310P00098000 P 03/10/17 98.0 0.00 0.03
PEP 170310P00098500 P 03/10/17 98.5 0.00 0.05
PEP 170310P00099000 P 03/10/17 99.0 0.00 0.04
PEP 170310P00099500 P 03/10/17 99.5 0.00 0.05
PEP 170310P00100000 P 03/10/17 100.0 0.00 0.05
PEP 170310P00101000 P 03/10/17 101.0 0.00 0.06
PEP 170310P00102000 P 03/10/17 102.0 0.00 0.07
PEP 170310P00103000 P 03/10/17 103.0 0.01 0.08
PEP 170310P00104000 P 03/10/17 104.0 0.04 0.08
PEP 170310P00105000 P 03/10/17 105.0 0.07 0.12
PEP 170310P00106000 P 03/10/17 106.0 0.12 0.18
PEP 170310P00107000 P 03/10/17 107.0 0.21 0.26
PEP 170310P00108000 P 03/10/17 108.0 0.43 0.47
PEP 170310P00109000 P 03/10/17 109.0 0.80 0.85
PEP 170310P00110000 P 03/10/17 110.0 1.36 1.46
PEP 170310P00111000 P 03/10/17 111.0 2.07 2.29
PEP 170310P00112000 P 03/10/17 112.0 1.58 4.70
PEP 170310P00113000 P 03/10/17 113.0 3.70 5.10
PEP 170310P00114000 P 03/10/17 114.0 4.70 6.60
PEP 170310P00115000 P 03/10/17 115.0 5.65 6.50
PEP 170310P00116000 P 03/10/17 116.0 5.50 8.70
PEP 170310P00117000 P 03/10/17 117.0 6.55 9.70
PEP 170310P00118000 P 03/10/17 118.0 6.90 10.70
PEP 170310P00119000 P 03/10/17 119.0 8.25 11.70
PEP 170310P00120000 P 03/10/17 120.0 9.55 12.70
PEP 170310P00121000 P 03/10/17 121.0 10.00 13.70
PEP 170310P00122000 P 03/10/17 122.0 11.05 14.70
PEP 170310P00123000 P 03/10/17 123.0 12.05 15.70
PEP 170310P00124000 P 03/10/17 124.0 13.25 16.70
PEP 170310P00125000 P 03/10/17 125.0 14.50 17.95
PEP 170310P00130000 P 03/10/17 130.0 19.50 22.70
PEP 170310P00135000 P 03/10/17 135.0 23.90 28.25
PEP 170310P00140000 P 03/10/17 140.0 29.55 32.65
PEP 170317C00055000 C 03/17/17 55.0 53.00 56.50
PEP 170317C00060000 C 03/17/17 60.0 48.00 51.50
PEP 170317C00065000 C 03/17/17 65.0 43.00 46.50
PEP 170317C00070000 C 03/17/17 70.0 38.00 41.50
PEP 170317C00075000 C 03/17/17 75.0 33.00 36.50
PEP 170317C00080000 C 03/17/17 80.0 28.60 30.85
PEP 170317C00082500 C 03/17/17 82.5 26.15 28.35
PEP 170317C00085000 C 03/17/17 85.0 23.65 25.85
PEP 170317C00086000 C 03/17/17 86.0 22.60 24.80
PEP 170317C00087000 C 03/17/17 87.0 21.70 23.85
PEP 170317C00087500 C 03/17/17 87.5 20.70 23.15
PEP 170317C00088000 C 03/17/17 88.0 20.40 22.65
PEP 170317C00089000 C 03/17/17 89.0 19.25 21.65
PEP 170317C00090000 C 03/17/17 90.0 18.50 20.45
PEP 170317C00091000 C 03/17/17 91.0 17.45 19.85
PEP 170317C00092000 C 03/17/17 92.0 16.60 18.45
PEP 170317C00092500 C 03/17/17 92.5 15.95 17.95
PEP 170317C00093000 C 03/17/17 93.0 15.30 17.50
PEP 170317C00093500 C 03/17/17 93.5 14.90 17.00
PEP 170317C00094000 C 03/17/17 94.0 14.40 16.50
PEP 170317C00094500 C 03/17/17 94.5 14.00 16.00
PEP 170317C00095000 C 03/17/17 95.0 14.65 14.90
PEP 170317C00095500 C 03/17/17 95.5 12.90 15.00
PEP 170317C00096000 C 03/17/17 96.0 12.40 14.50
PEP 170317C00096500 C 03/17/17 96.5 11.65 13.95
PEP 170317C00097000 C 03/17/17 97.0 11.40 13.50
PEP 170317C00097500 C 03/17/17 97.5 10.90 13.20
PEP 170317C00098000 C 03/17/17 98.0 10.45 12.45
PEP 170317C00098500 C 03/17/17 98.5 10.05 12.25
PEP 170317C00099000 C 03/17/17 99.0 9.40 11.70
PEP 170317C00099500 C 03/17/17 99.5 9.00 10.60
PEP 170317C00100000 C 03/17/17 100.0 9.65 9.90
PEP 170317C00101000 C 03/17/17 101.0 7.40 9.30
PEP 170317C00102000 C 03/17/17 102.0 6.60 8.60
PEP 170317C00103000 C 03/17/17 103.0 6.20 7.20
PEP 170317C00104000 C 03/17/17 104.0 5.15 6.05
PEP 170317C00105000 C 03/17/17 105.0 4.60 4.90
PEP 170317C00106000 C 03/17/17 106.0 3.60 4.00
PEP 170317C00107000 C 03/17/17 107.0 2.80 2.91
PEP 170317C00108000 C 03/17/17 108.0 1.91 1.98
PEP 170317C00109000 C 03/17/17 109.0 1.21 1.24
PEP 170317C00110000 C 03/17/17 110.0 0.71 0.74
PEP 170317C00111000 C 03/17/17 111.0 0.39 0.43
PEP 170317C00112000 C 03/17/17 112.0 0.20 0.23
PEP 170317C00113000 C 03/17/17 113.0 0.09 0.12
PEP 170317C00114000 C 03/17/17 114.0 0.05 0.06
PEP 170317C00115000 C 03/17/17 115.0 0.02 0.04
PEP 170317C00116000 C 03/17/17 116.0 0.00 0.03
PEP 170317C00117000 C 03/17/17 117.0 0.00 0.03
PEP 170317C00118000 C 03/17/17 118.0 0.00 0.03
PEP 170317C00119000 C 03/17/17 119.0 0.00 0.03
PEP 170317C00120000 C 03/17/17 120.0 0.00 0.03
PEP 170317C00121000 C 03/17/17 121.0 0.00 0.05
PEP 170317C00122000 C 03/17/17 122.0 0.00 0.04
PEP 170317C00123000 C 03/17/17 123.0 0.00 0.04
PEP 170317C00124000 C 03/17/17 124.0 0.00 0.04
PEP 170317C00125000 C 03/17/17 125.0 0.00 0.03
PEP 170317C00130000 C 03/17/17 130.0 0.00 0.04
PEP 170317C00135000 C 03/17/17 135.0 0.00 0.04
PEP 170317C00140000 C 03/17/17 140.0 0.00 0.02
PEP 170317C00145000 C 03/17/17 145.0 0.00 0.03
PEP 170317C00150000 C 03/17/17 150.0 0.00 0.03
PEP 170317P00055000 P 03/17/17 55.0 0.00 0.03
PEP 170317P00060000 P 03/17/17 60.0 0.00 0.03
PEP 170317P00065000 P 03/17/17 65.0 0.00 0.03
PEP 170317P00070000 P 03/17/17 70.0 0.00 0.04
PEP 170317P00075000 P 03/17/17 75.0 0.00 0.02
PEP 170317P00080000 P 03/17/17 80.0 0.00 0.03
PEP 170317P00082500 P 03/17/17 82.5 0.00 0.03
PEP 170317P00085000 P 03/17/17 85.0 0.00 0.04
PEP 170317P00086000 P 03/17/17 86.0 0.00 0.03
PEP 170317P00087000 P 03/17/17 87.0 0.00 0.03
PEP 170317P00087500 P 03/17/17 87.5 0.00 0.04
PEP 170317P00088000 P 03/17/17 88.0 0.00 0.04
PEP 170317P00089000 P 03/17/17 89.0 0.00 0.03
PEP 170317P00090000 P 03/17/17 90.0 0.00 0.04
PEP 170317P00091000 P 03/17/17 91.0 0.00 0.03
PEP 170317P00092000 P 03/17/17 92.0 0.00 0.04
PEP 170317P00092500 P 03/17/17 92.5 0.00 0.03
PEP 170317P00093000 P 03/17/17 93.0 0.00 0.03
PEP 170317P00093500 P 03/17/17 93.5 0.00 0.04
PEP 170317P00094000 P 03/17/17 94.0 0.00 0.03
PEP 170317P00094500 P 03/17/17 94.5 0.00 0.03
PEP 170317P00095000 P 03/17/17 95.0 0.00 0.02
PEP 170317P00095500 P 03/17/17 95.5 0.00 0.03
PEP 170317P00096000 P 03/17/17 96.0 0.00 0.03
PEP 170317P00096500 P 03/17/17 96.5 0.00 0.03
PEP 170317P00097000 P 03/17/17 97.0 0.00 0.03
PEP 170317P00097500 P 03/17/17 97.5 0.00 0.03
PEP 170317P00098000 P 03/17/17 98.0 0.00 0.03
PEP 170317P00098500 P 03/17/17 98.5 0.00 0.03
PEP 170317P00099000 P 03/17/17 99.0 0.01 0.03
PEP 170317P00099500 P 03/17/17 99.5 0.01 0.03
PEP 170317P00100000 P 03/17/17 100.0 0.02 0.04
PEP 170317P00101000 P 03/17/17 101.0 0.03 0.04
PEP 170317P00102000 P 03/17/17 102.0 0.03 0.06
PEP 170317P00103000 P 03/17/17 103.0 0.05 0.13
PEP 170317P00104000 P 03/17/17 104.0 0.08 0.11
PEP 170317P00105000 P 03/17/17 105.0 0.13 0.16
PEP 170317P00106000 P 03/17/17 106.0 0.23 0.26
PEP 170317P00107000 P 03/17/17 107.0 0.38 0.42
PEP 170317P00108000 P 03/17/17 108.0 0.64 0.68
PEP 170317P00109000 P 03/17/17 109.0 1.03 1.07
PEP 170317P00110000 P 03/17/17 110.0 1.56 1.62
PEP 170317P00111000 P 03/17/17 111.0 2.25 2.32
PEP 170317P00112000 P 03/17/17 112.0 3.00 3.45
PEP 170317P00113000 P 03/17/17 113.0 3.90 4.40
PEP 170317P00114000 P 03/17/17 114.0 4.60 6.45
PEP 170317P00115000 P 03/17/17 115.0 4.55 6.35
PEP 170317P00116000 P 03/17/17 116.0 6.65 7.60
PEP 170317P00117000 P 03/17/17 117.0 6.55 8.35
PEP 170317P00118000 P 03/17/17 118.0 7.80 9.35
PEP 170317P00119000 P 03/17/17 119.0 9.00 10.35
PEP 170317P00120000 P 03/17/17 120.0 9.55 11.35
PEP 170317P00121000 P 03/17/17 121.0 10.80 12.35
PEP 170317P00122000 P 03/17/17 122.0 11.55 13.35
PEP 170317P00123000 P 03/17/17 123.0 12.55 14.55
PEP 170317P00124000 P 03/17/17 124.0 13.55 15.35
PEP 170317P00125000 P 03/17/17 125.0 14.55 16.35
PEP 170317P00130000 P 03/17/17 130.0 19.50 22.30
PEP 170317P00135000 P 03/17/17 135.0 24.70 26.30
PEP 170317P00140000 P 03/17/17 140.0 29.55 31.55
PEP 170317P00145000 P 03/17/17 145.0 34.55 36.30
PEP 170317P00150000 P 03/17/17 150.0 39.55 41.55
PEP 170324C00090000 C 03/24/17 90.0 18.00 21.20
PEP 170324C00092500 C 03/24/17 92.5 15.45 19.00
PEP 170324C00094500 C 03/24/17 94.5 13.40 17.00
PEP 170324C00095000 C 03/24/17 95.0 13.00 16.50
PEP 170324C00095500 C 03/24/17 95.5 12.50 15.75
PEP 170324C00096000 C 03/24/17 96.0 12.00 15.25
PEP 170324C00096500 C 03/24/17 96.5 11.50 14.75
PEP 170324C00097000 C 03/24/17 97.0 11.00 14.00
PEP 170324C00097500 C 03/24/17 97.5 10.50 13.60
PEP 170324C00098000 C 03/24/17 98.0 10.00 12.95
PEP 170324C00098500 C 03/24/17 98.5 9.50 12.75
PEP 170324C00099000 C 03/24/17 99.0 9.00 12.00
PEP 170324C00099500 C 03/24/17 99.5 8.55 11.75
PEP 170324C00100000 C 03/24/17 100.0 8.05 11.25
PEP 170324C00101000 C 03/24/17 101.0 7.05 10.25
PEP 170324C00102000 C 03/24/17 102.0 6.05 9.25
PEP 170324C00103000 C 03/24/17 103.0 5.40 7.15
PEP 170324C00104000 C 03/24/17 104.0 5.20 6.00
PEP 170324C00105000 C 03/24/17 105.0 4.30 4.95
PEP 170324C00106000 C 03/24/17 106.0 3.60 3.90
PEP 170324C00107000 C 03/24/17 107.0 2.51 2.99
PEP 170324C00108000 C 03/24/17 108.0 2.02 2.09
PEP 170324C00109000 C 03/24/17 109.0 1.36 1.41
PEP 170324C00110000 C 03/24/17 110.0 0.88 0.92
PEP 170324C00111000 C 03/24/17 111.0 0.53 0.57
PEP 170324C00112000 C 03/24/17 112.0 0.27 0.34
PEP 170324C00113000 C 03/24/17 113.0 0.12 0.22
PEP 170324C00114000 C 03/24/17 114.0 0.04 0.13
PEP 170324C00115000 C 03/24/17 115.0 0.01 0.09
PEP 170324C00116000 C 03/24/17 116.0 0.00 0.07
PEP 170324C00117000 C 03/24/17 117.0 0.00 0.06
PEP 170324C00118000 C 03/24/17 118.0 0.00 0.06
PEP 170324C00119000 C 03/24/17 119.0 0.00 0.04
PEP 170324C00120000 C 03/24/17 120.0 0.00 0.04
PEP 170324C00121000 C 03/24/17 121.0 0.00 0.04
PEP 170324C00122000 C 03/24/17 122.0 0.00 0.06
PEP 170324C00123000 C 03/24/17 123.0 0.00 0.03
PEP 170324C00124000 C 03/24/17 124.0 0.00 0.05
PEP 170324C00125000 C 03/24/17 125.0 0.00 0.03
PEP 170324C00130000 C 03/24/17 130.0 0.00 0.04
PEP 170324C00135000 C 03/24/17 135.0 0.00 0.04
PEP 170324C00140000 C 03/24/17 140.0 0.00 0.03
PEP 170324P00090000 P 03/24/17 90.0 0.00 0.04
PEP 170324P00092500 P 03/24/17 92.5 0.00 0.05
PEP 170324P00094500 P 03/24/17 94.5 0.00 0.05
PEP 170324P00095000 P 03/24/17 95.0 0.00 0.05
PEP 170324P00095500 P 03/24/17 95.5 0.00 0.06
PEP 170324P00096000 P 03/24/17 96.0 0.00 0.06
PEP 170324P00096500 P 03/24/17 96.5 0.00 0.07
PEP 170324P00097000 P 03/24/17 97.0 0.00 0.06
PEP 170324P00097500 P 03/24/17 97.5 0.00 0.07
PEP 170324P00098000 P 03/24/17 98.0 0.00 0.08
PEP 170324P00098500 P 03/24/17 98.5 0.01 0.08
PEP 170324P00099000 P 03/24/17 99.0 0.02 0.08
PEP 170324P00099500 P 03/24/17 99.5 0.02 0.09
PEP 170324P00100000 P 03/24/17 100.0 0.03 0.10
PEP 170324P00101000 P 03/24/17 101.0 0.05 0.12
PEP 170324P00102000 P 03/24/17 102.0 0.08 0.14
PEP 170324P00103000 P 03/24/17 103.0 0.11 0.16
PEP 170324P00104000 P 03/24/17 104.0 0.16 0.22
PEP 170324P00105000 P 03/24/17 105.0 0.23 0.31
PEP 170324P00106000 P 03/24/17 106.0 0.35 0.41
PEP 170324P00107000 P 03/24/17 107.0 0.54 0.57
PEP 170324P00108000 P 03/24/17 108.0 0.82 0.85
PEP 170324P00109000 P 03/24/17 109.0 1.21 1.25
PEP 170324P00110000 P 03/24/17 110.0 1.73 1.78
PEP 170324P00111000 P 03/24/17 111.0 2.36 2.75
PEP 170324P00112000 P 03/24/17 112.0 3.05 3.60
PEP 170324P00113000 P 03/24/17 113.0 4.00 4.50
PEP 170324P00114000 P 03/24/17 114.0 4.80 5.75
PEP 170324P00115000 P 03/24/17 115.0 4.60 6.50
PEP 170324P00116000 P 03/24/17 116.0 6.05 7.55
PEP 170324P00117000 P 03/24/17 117.0 6.50 9.65
PEP 170324P00118000 P 03/24/17 118.0 7.40 10.70
PEP 170324P00119000 P 03/24/17 119.0 8.40 11.70
PEP 170324P00120000 P 03/24/17 120.0 9.50 12.70
PEP 170324P00121000 P 03/24/17 121.0 10.25 13.85
PEP 170324P00122000 P 03/24/17 122.0 11.25 14.85
PEP 170324P00123000 P 03/24/17 123.0 12.25 15.80
PEP 170324P00124000 P 03/24/17 124.0 13.25 16.80
PEP 170324P00125000 P 03/24/17 125.0 14.25 17.85
PEP 170324P00130000 P 03/24/17 130.0 19.25 22.70
PEP 170324P00135000 P 03/24/17 135.0 24.25 27.80
PEP 170324P00140000 P 03/24/17 140.0 29.55 32.70
PEP 170331C00095000 C 03/31/17 95.0 13.05 16.05
PEP 170331C00096000 C 03/31/17 96.0 12.00 15.25
PEP 170331C00096500 C 03/31/17 96.5 11.60 14.50
PEP 170331C00097000 C 03/31/17 97.0 11.05 14.00
PEP 170331C00097500 C 03/31/17 97.5 10.55 13.75
PEP 170331C00098000 C 03/31/17 98.0 10.10 12.95
PEP 170331C00098500 C 03/31/17 98.5 9.60 12.50
PEP 170331C00099000 C 03/31/17 99.0 9.05 11.95
PEP 170331C00099500 C 03/31/17 99.5 8.55 11.50
PEP 170331C00100000 C 03/31/17 100.0 8.10 10.95
PEP 170331C00101000 C 03/31/17 101.0 7.05 10.00
PEP 170331C00102000 C 03/31/17 102.0 6.05 9.25
PEP 170331C00103000 C 03/31/17 103.0 6.25 7.15
PEP 170331C00104000 C 03/31/17 104.0 5.30 6.05
PEP 170331C00105000 C 03/31/17 105.0 4.60 4.90
PEP 170331C00106000 C 03/31/17 106.0 3.50 3.95
PEP 170331C00107000 C 03/31/17 107.0 2.92 3.05
PEP 170331C00108000 C 03/31/17 108.0 2.17 2.23
PEP 170331C00109000 C 03/31/17 109.0 1.55 1.60
PEP 170331C00110000 C 03/31/17 110.0 1.06 1.10
PEP 170331C00111000 C 03/31/17 111.0 0.69 0.73
PEP 170331C00112000 C 03/31/17 112.0 0.40 0.47
PEP 170331C00113000 C 03/31/17 113.0 0.18 0.30
PEP 170331C00114000 C 03/31/17 114.0 0.13 0.18
PEP 170331C00115000 C 03/31/17 115.0 0.04 0.16
PEP 170331C00116000 C 03/31/17 116.0 0.04 0.21
PEP 170331C00117000 C 03/31/17 117.0 0.00 0.10
PEP 170331C00118000 C 03/31/17 118.0 0.00 0.06
PEP 170331C00119000 C 03/31/17 119.0 0.00 0.06
PEP 170331C00120000 C 03/31/17 120.0 0.00 0.06
PEP 170331P00095000 P 03/31/17 95.0 0.01 0.07
PEP 170331P00096000 P 03/31/17 96.0 0.01 0.08
PEP 170331P00096500 P 03/31/17 96.5 0.02 0.08
PEP 170331P00097000 P 03/31/17 97.0 0.02 0.10
PEP 170331P00097500 P 03/31/17 97.5 0.03 0.10
PEP 170331P00098000 P 03/31/17 98.0 0.03 0.11
PEP 170331P00098500 P 03/31/17 98.5 0.04 0.11
PEP 170331P00099000 P 03/31/17 99.0 0.03 0.21
PEP 170331P00099500 P 03/31/17 99.5 0.04 0.14
PEP 170331P00100000 P 03/31/17 100.0 0.06 0.22
PEP 170331P00101000 P 03/31/17 101.0 0.10 0.14
PEP 170331P00102000 P 03/31/17 102.0 0.13 0.20
PEP 170331P00103000 P 03/31/17 103.0 0.17 0.30
PEP 170331P00104000 P 03/31/17 104.0 0.24 0.31
PEP 170331P00105000 P 03/31/17 105.0 0.34 0.41
PEP 170331P00106000 P 03/31/17 106.0 0.48 0.51
PEP 170331P00107000 P 03/31/17 107.0 0.69 0.72
PEP 170331P00108000 P 03/31/17 108.0 0.99 1.02
PEP 170331P00109000 P 03/31/17 109.0 1.38 1.42
PEP 170331P00110000 P 03/31/17 110.0 1.90 1.94
PEP 170331P00111000 P 03/31/17 111.0 2.37 2.99
PEP 170331P00112000 P 03/31/17 112.0 3.25 3.70
PEP 170331P00113000 P 03/31/17 113.0 4.05 4.60
PEP 170331P00114000 P 03/31/17 114.0 4.95 5.45
PEP 170331P00115000 P 03/31/17 115.0 5.70 7.25
PEP 170331P00116000 P 03/31/17 116.0 5.95 7.45
PEP 170331P00117000 P 03/31/17 117.0 6.50 9.75
PEP 170331P00118000 P 03/31/17 118.0 7.50 10.70
PEP 170331P00119000 P 03/31/17 119.0 8.50 11.70
PEP 170331P00120000 P 03/31/17 120.0 9.50 12.70
PEP 170407C00090000 C 04/07/17 90.0 18.00 21.25
PEP 170407C00092500 C 04/07/17 92.5 15.50 18.75
PEP 170407C00095000 C 04/07/17 95.0 13.00 16.10
PEP 170407C00097500 C 04/07/17 97.5 10.50 13.55
PEP 170407C00098000 C 04/07/17 98.0 10.00 13.25
PEP 170407C00098500 C 04/07/17 98.5 9.65 12.40
PEP 170407C00099000 C 04/07/17 99.0 9.10 12.20
PEP 170407C00099500 C 04/07/17 99.5 8.55 11.55
PEP 170407C00100000 C 04/07/17 100.0 8.05 11.25
PEP 170407C00101000 C 04/07/17 101.0 7.05 10.15
PEP 170407C00102000 C 04/07/17 102.0 6.10 9.20
PEP 170407C00103000 C 04/07/17 103.0 6.25 7.00
PEP 170407C00104000 C 04/07/17 104.0 4.45 7.25
PEP 170407C00105000 C 04/07/17 105.0 4.60 5.00
PEP 170407C00106000 C 04/07/17 106.0 3.55 4.05
PEP 170407C00107000 C 04/07/17 107.0 2.89 3.30
PEP 170407C00108000 C 04/07/17 108.0 2.33 2.40
PEP 170407C00109000 C 04/07/17 109.0 1.74 1.79
PEP 170407C00110000 C 04/07/17 110.0 1.24 1.29
PEP 170407C00111000 C 04/07/17 111.0 0.86 0.90
PEP 170407C00112000 C 04/07/17 112.0 0.57 0.61
PEP 170407C00113000 C 04/07/17 113.0 0.33 0.40
PEP 170407C00114000 C 04/07/17 114.0 0.18 0.39
PEP 170407C00115000 C 04/07/17 115.0 0.07 0.34
PEP 170407C00116000 C 04/07/17 116.0 0.03 0.27
PEP 170407C00117000 C 04/07/17 117.0 0.01 0.10
PEP 170407C00118000 C 04/07/17 118.0 0.00 0.08
PEP 170407C00119000 C 04/07/17 119.0 0.00 0.06
PEP 170407C00120000 C 04/07/17 120.0 0.00 0.06
PEP 170407C00121000 C 04/07/17 121.0 0.00 0.06
PEP 170407C00122000 C 04/07/17 122.0 0.00 0.05
PEP 170407C00123000 C 04/07/17 123.0 0.00 0.04
PEP 170407C00124000 C 04/07/17 124.0 0.00 0.05
PEP 170407C00125000 C 04/07/17 125.0 0.00 0.03
PEP 170407C00130000 C 04/07/17 130.0 0.00 0.03
PEP 170407C00135000 C 04/07/17 135.0 0.00 0.03
PEP 170407C00140000 C 04/07/17 140.0 0.00 0.04
PEP 170407P00090000 P 04/07/17 90.0 0.00 0.20
PEP 170407P00092500 P 04/07/17 92.5 0.01 0.13
PEP 170407P00095000 P 04/07/17 95.0 0.03 0.12
PEP 170407P00097500 P 04/07/17 97.5 0.04 0.12
PEP 170407P00098000 P 04/07/17 98.0 0.06 0.35
PEP 170407P00098500 P 04/07/17 98.5 0.06 0.15
PEP 170407P00099000 P 04/07/17 99.0 0.08 0.37
PEP 170407P00099500 P 04/07/17 99.5 0.09 0.30
PEP 170407P00100000 P 04/07/17 100.0 0.09 0.24
PEP 170407P00101000 P 04/07/17 101.0 0.15 0.22
PEP 170407P00102000 P 04/07/17 102.0 0.20 0.37
PEP 170407P00103000 P 04/07/17 103.0 0.25 0.35
PEP 170407P00104000 P 04/07/17 104.0 0.35 0.42
PEP 170407P00105000 P 04/07/17 105.0 0.45 0.53
PEP 170407P00106000 P 04/07/17 106.0 0.63 0.66
PEP 170407P00107000 P 04/07/17 107.0 0.85 0.90
PEP 170407P00108000 P 04/07/17 108.0 1.17 1.20
PEP 170407P00109000 P 04/07/17 109.0 1.56 1.61
PEP 170407P00110000 P 04/07/17 110.0 2.06 2.12
PEP 170407P00111000 P 04/07/17 111.0 2.65 3.15
PEP 170407P00112000 P 04/07/17 112.0 3.25 3.80
PEP 170407P00113000 P 04/07/17 113.0 4.10 4.65
PEP 170407P00114000 P 04/07/17 114.0 4.95 5.50
PEP 170407P00115000 P 04/07/17 115.0 5.75 6.55
PEP 170407P00116000 P 04/07/17 116.0 6.65 7.40
PEP 170407P00117000 P 04/07/17 117.0 6.50 9.75
PEP 170407P00118000 P 04/07/17 118.0 7.50 10.75
PEP 170407P00119000 P 04/07/17 119.0 8.55 11.65
PEP 170407P00120000 P 04/07/17 120.0 9.40 12.70
PEP 170407P00121000 P 04/07/17 121.0 10.40 13.70
PEP 170407P00122000 P 04/07/17 122.0 10.95 14.70
PEP 170407P00123000 P 04/07/17 123.0 12.05 15.70
PEP 170407P00124000 P 04/07/17 124.0 13.00 16.70
PEP 170407P00125000 P 04/07/17 125.0 14.00 17.70
PEP 170407P00130000 P 04/07/17 130.0 19.00 22.70
PEP 170407P00135000 P 04/07/17 135.0 24.05 27.70
PEP 170407P00140000 P 04/07/17 140.0 29.50 32.70
PEP 170421C00055000 C 04/21/17 55.0 52.50 56.95
PEP 170421C00060000 C 04/21/17 60.0 47.35 51.80
PEP 170421C00065000 C 04/21/17 65.0 42.50 46.80
PEP 170421C00070000 C 04/21/17 70.0 37.50 42.00
PEP 170421C00075000 C 04/21/17 75.0 32.50 36.90
PEP 170421C00080000 C 04/21/17 80.0 27.70 31.90
PEP 170421C00085000 C 04/21/17 85.0 23.60 25.85
PEP 170421C00090000 C 04/21/17 90.0 18.45 20.85
PEP 170421C00092500 C 04/21/17 92.5 15.90 18.40
PEP 170421C00095000 C 04/21/17 95.0 14.55 14.90
PEP 170421C00097500 C 04/21/17 97.5 10.85 13.55
PEP 170421C00100000 C 04/21/17 100.0 9.50 9.95
PEP 170421C00105000 C 04/21/17 105.0 4.90 5.05
PEP 170421C00110000 C 04/21/17 110.0 1.66 1.70
PEP 170421C00115000 C 04/21/17 115.0 0.30 0.33
PEP 170421C00120000 C 04/21/17 120.0 0.03 0.05
PEP 170421C00125000 C 04/21/17 125.0 0.00 0.04
PEP 170421C00130000 C 04/21/17 130.0 0.00 0.05
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.04
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.04
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.03
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.03
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.03
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.03
PEP 170421P00055000 P 04/21/17 55.0 0.00 0.03
PEP 170421P00060000 P 04/21/17 60.0 0.00 0.01
PEP 170421P00065000 P 04/21/17 65.0 0.00 0.01
PEP 170421P00070000 P 04/21/17 70.0 0.00 0.01
PEP 170421P00075000 P 04/21/17 75.0 0.00 0.01
PEP 170421P00080000 P 04/21/17 80.0 0.00 0.02
PEP 170421P00085000 P 04/21/17 85.0 0.02 0.06
PEP 170421P00090000 P 04/21/17 90.0 0.04 0.06
PEP 170421P00092500 P 04/21/17 92.5 0.07 0.11
PEP 170421P00095000 P 04/21/17 95.0 0.10 0.13
PEP 170421P00097500 P 04/21/17 97.5 0.15 0.17
PEP 170421P00100000 P 04/21/17 100.0 0.24 0.25
PEP 170421P00105000 P 04/21/17 105.0 0.72 0.76
PEP 170421P00110000 P 04/21/17 110.0 2.43 2.55
PEP 170421P00115000 P 04/21/17 115.0 6.05 6.55
PEP 170421P00120000 P 04/21/17 120.0 9.50 12.50
PEP 170421P00125000 P 04/21/17 125.0 14.50 17.10
PEP 170421P00130000 P 04/21/17 130.0 18.90 22.80
PEP 170421P00135000 P 04/21/17 135.0 23.95 27.75
PEP 170421P00140000 P 04/21/17 140.0 28.90 32.80
PEP 170421P00145000 P 04/21/17 145.0 33.90 37.95
PEP 170421P00150000 P 04/21/17 150.0 38.90 42.95
PEP 170421P00155000 P 04/21/17 155.0 43.90 47.90
PEP 170421P00160000 P 04/21/17 160.0 48.85 52.90
PEP 170616C00055000 C 06/16/17 55.0 53.00 56.25
PEP 170616C00060000 C 06/16/17 60.0 48.00 51.25
PEP 170616C00065000 C 06/16/17 65.0 43.00 46.25
PEP 170616C00070000 C 06/16/17 70.0 38.00 41.25
PEP 170616C00075000 C 06/16/17 75.0 33.10 36.25
PEP 170616C00080000 C 06/16/17 80.0 28.00 31.25
PEP 170616C00085000 C 06/16/17 85.0 23.20 26.05
PEP 170616C00090000 C 06/16/17 90.0 18.85 20.15
PEP 170616C00092500 C 06/16/17 92.5 15.80 18.15
PEP 170616C00095000 C 06/16/17 95.0 14.30 15.20
PEP 170616C00097500 C 06/16/17 97.5 11.90 12.60
PEP 170616C00100000 C 06/16/17 100.0 9.70 10.10
PEP 170616C00105000 C 06/16/17 105.0 5.55 5.90
PEP 170616C00110000 C 06/16/17 110.0 2.67 2.72
PEP 170616C00115000 C 06/16/17 115.0 0.92 0.96
PEP 170616C00120000 C 06/16/17 120.0 0.20 0.27
PEP 170616C00125000 C 06/16/17 125.0 0.04 0.10
PEP 170616C00130000 C 06/16/17 130.0 0.00 0.06
PEP 170616C00135000 C 06/16/17 135.0 0.00 0.06
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.05
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.04
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.04
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.06
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.05
PEP 170616P00055000 P 06/16/17 55.0 0.00 0.04
PEP 170616P00060000 P 06/16/17 60.0 0.00 0.06
PEP 170616P00065000 P 06/16/17 65.0 0.00 0.06
PEP 170616P00070000 P 06/16/17 70.0 0.02 0.07
PEP 170616P00075000 P 06/16/17 75.0 0.05 0.10
PEP 170616P00080000 P 06/16/17 80.0 0.08 0.16
PEP 170616P00085000 P 06/16/17 85.0 0.15 0.22
PEP 170616P00090000 P 06/16/17 90.0 0.26 0.33
PEP 170616P00092500 P 06/16/17 92.5 0.34 0.41
PEP 170616P00095000 P 06/16/17 95.0 0.45 0.51
PEP 170616P00097500 P 06/16/17 97.5 0.62 0.69
PEP 170616P00100000 P 06/16/17 100.0 0.88 0.94
PEP 170616P00105000 P 06/16/17 105.0 1.84 1.97
PEP 170616P00110000 P 06/16/17 110.0 3.85 4.05
PEP 170616P00115000 P 06/16/17 115.0 7.20 7.60
PEP 170616P00120000 P 06/16/17 120.0 11.00 12.05
PEP 170616P00125000 P 06/16/17 125.0 15.05 17.05
PEP 170616P00130000 P 06/16/17 130.0 20.95 22.20
PEP 170616P00135000 P 06/16/17 135.0 24.90 28.15
PEP 170616P00140000 P 06/16/17 140.0 29.95 33.10
PEP 170616P00145000 P 06/16/17 145.0 34.85 38.10
PEP 170616P00150000 P 06/16/17 150.0 39.85 43.05
PEP 170616P00155000 P 06/16/17 155.0 44.85 48.05
PEP 170616P00160000 P 06/16/17 160.0 49.85 53.05
PEP 170721C00055000 C 07/21/17 55.0 53.45 55.70
PEP 170721C00060000 C 07/21/17 60.0 48.45 50.70
PEP 170721C00065000 C 07/21/17 65.0 43.50 45.70
PEP 170721C00070000 C 07/21/17 70.0 38.50 40.70
PEP 170721C00075000 C 07/21/17 75.0 33.50 35.60
PEP 170721C00080000 C 07/21/17 80.0 28.50 30.35
PEP 170721C00085000 C 07/21/17 85.0 23.50 25.55
PEP 170721C00090000 C 07/21/17 90.0 18.60 20.20
PEP 170721C00092500 C 07/21/17 92.5 16.00 18.00
PEP 170721C00095000 C 07/21/17 95.0 14.55 14.95
PEP 170721C00097500 C 07/21/17 97.5 12.15 12.55
PEP 170721C00100000 C 07/21/17 100.0 9.85 10.35
PEP 170721C00105000 C 07/21/17 105.0 5.95 6.35
PEP 170721C00110000 C 07/21/17 110.0 3.10 3.30
PEP 170721C00115000 C 07/21/17 115.0 1.30 1.34
PEP 170721C00120000 C 07/21/17 120.0 0.38 0.45
PEP 170721C00125000 C 07/21/17 125.0 0.07 0.17
PEP 170721C00130000 C 07/21/17 130.0 0.00 0.08
PEP 170721C00135000 C 07/21/17 135.0 0.00 0.07
PEP 170721C00140000 C 07/21/17 140.0 0.00 0.04
PEP 170721C00145000 C 07/21/17 145.0 0.00 0.06
PEP 170721C00150000 C 07/21/17 150.0 0.00 0.05
PEP 170721P00055000 P 07/21/17 55.0 0.00 0.07
PEP 170721P00060000 P 07/21/17 60.0 0.01 0.08
PEP 170721P00065000 P 07/21/17 65.0 0.04 0.09
PEP 170721P00070000 P 07/21/17 70.0 0.07 0.13
PEP 170721P00075000 P 07/21/17 75.0 0.12 0.20
PEP 170721P00080000 P 07/21/17 80.0 0.19 0.29
PEP 170721P00085000 P 07/21/17 85.0 0.28 0.38
PEP 170721P00090000 P 07/21/17 90.0 0.44 0.53
PEP 170721P00092500 P 07/21/17 92.5 0.55 0.66
PEP 170721P00095000 P 07/21/17 95.0 0.70 0.82
PEP 170721P00097500 P 07/21/17 97.5 0.92 1.01
PEP 170721P00100000 P 07/21/17 100.0 1.26 1.30
PEP 170721P00105000 P 07/21/17 105.0 2.36 2.44
PEP 170721P00110000 P 07/21/17 110.0 4.35 4.55
PEP 170721P00115000 P 07/21/17 115.0 7.60 7.75
PEP 170721P00120000 P 07/21/17 120.0 11.70 12.10
PEP 170721P00125000 P 07/21/17 125.0 15.60 17.80
PEP 170721P00130000 P 07/21/17 130.0 20.50 22.65
PEP 170721P00135000 P 07/21/17 135.0 25.40 27.65
PEP 170721P00140000 P 07/21/17 140.0 30.35 32.65
PEP 170721P00145000 P 07/21/17 145.0 35.25 37.65
PEP 170721P00150000 P 07/21/17 150.0 40.40 42.50
PEP 171020C00055000 C 10/20/17 55.0 52.30 56.25
PEP 171020C00060000 C 10/20/17 60.0 47.70 51.25
PEP 171020C00065000 C 10/20/17 65.0 42.30 46.25
PEP 171020C00070000 C 10/20/17 70.0 37.70 41.25
PEP 171020C00075000 C 10/20/17 75.0 32.35 35.90
PEP 171020C00080000 C 10/20/17 80.0 27.35 31.15
PEP 171020C00085000 C 10/20/17 85.0 22.70 26.25
PEP 171020C00090000 C 10/20/17 90.0 19.45 20.05
PEP 171020C00095000 C 10/20/17 95.0 14.70 15.45
PEP 171020C00100000 C 10/20/17 100.0 10.45 11.20
PEP 171020C00105000 C 10/20/17 105.0 7.15 7.35
PEP 171020C00110000 C 10/20/17 110.0 4.20 4.35
PEP 171020C00115000 C 10/20/17 115.0 2.18 2.30
PEP 171020C00120000 C 10/20/17 120.0 0.96 1.04
PEP 171020C00125000 C 10/20/17 125.0 0.36 0.45
PEP 171020C00130000 C 10/20/17 130.0 0.11 0.21
PEP 171020C00135000 C 10/20/17 135.0 0.01 0.12
PEP 171020C00140000 C 10/20/17 140.0 0.00 0.08
PEP 171020C00145000 C 10/20/17 145.0 0.00 0.07
PEP 171020C00150000 C 10/20/17 150.0 0.00 0.07
PEP 171020C00155000 C 10/20/17 155.0 0.00 0.07
PEP 171020C00160000 C 10/20/17 160.0 0.00 0.04
PEP 171020P00055000 P 10/20/17 55.0 0.10 0.15
PEP 171020P00060000 P 10/20/17 60.0 0.16 0.24
PEP 171020P00065000 P 10/20/17 65.0 0.23 0.32
PEP 171020P00070000 P 10/20/17 70.0 0.33 0.42
PEP 171020P00075000 P 10/20/17 75.0 0.43 0.54
PEP 171020P00080000 P 10/20/17 80.0 0.57 0.68
PEP 171020P00085000 P 10/20/17 85.0 0.77 0.88
PEP 171020P00090000 P 10/20/17 90.0 1.08 1.20
PEP 171020P00095000 P 10/20/17 95.0 1.58 1.71
PEP 171020P00100000 P 10/20/17 100.0 2.35 2.57
PEP 171020P00105000 P 10/20/17 105.0 3.80 3.90
PEP 171020P00110000 P 10/20/17 110.0 5.85 6.10
PEP 171020P00115000 P 10/20/17 115.0 8.85 9.10
PEP 171020P00120000 P 10/20/17 120.0 12.60 13.20
PEP 171020P00125000 P 10/20/17 125.0 16.95 17.65
PEP 171020P00130000 P 10/20/17 130.0 19.80 22.40
PEP 171020P00135000 P 10/20/17 135.0 24.65 27.55
PEP 171020P00140000 P 10/20/17 140.0 29.60 33.45
PEP 171020P00145000 P 10/20/17 145.0 34.50 38.40
PEP 171020P00150000 P 10/20/17 150.0 39.45 43.35
PEP 171020P00155000 P 10/20/17 155.0 44.35 48.35
PEP 171020P00160000 P 10/20/17 160.0 49.30 53.30
PEP 180119C00047500 C 01/19/18 47.5 61.35 64.45
PEP 180119C00050000 C 01/19/18 50.0 58.80 61.00
PEP 180119C00055000 C 01/19/18 55.0 52.50 55.90
PEP 180119C00060000 C 01/19/18 60.0 47.60 51.75
PEP 180119C00065000 C 01/19/18 65.0 42.55 46.80
PEP 180119C00070000 C 01/19/18 70.0 37.60 41.75
PEP 180119C00075000 C 01/19/18 75.0 32.55 36.85
PEP 180119C00080000 C 01/19/18 80.0 29.15 31.85
PEP 180119C00082500 C 01/19/18 82.5 26.80 27.55
PEP 180119C00085000 C 01/19/18 85.0 24.35 25.00
PEP 180119C00087500 C 01/19/18 87.5 21.95 22.60
PEP 180119C00090000 C 01/19/18 90.0 19.55 20.30
PEP 180119C00092500 C 01/19/18 92.5 17.40 18.05
PEP 180119C00095000 C 01/19/18 95.0 15.15 16.50
PEP 180119C00097500 C 01/19/18 97.5 13.30 13.75
PEP 180119C00100000 C 01/19/18 100.0 11.60 11.75
PEP 180119C00105000 C 01/19/18 105.0 8.05 8.25
PEP 180119C00110000 C 01/19/18 110.0 5.20 5.30
PEP 180119C00115000 C 01/19/18 115.0 3.00 3.15
PEP 180119C00120000 C 01/19/18 120.0 1.59 1.70
PEP 180119C00125000 C 01/19/18 125.0 0.77 0.84
PEP 180119C00130000 C 01/19/18 130.0 0.32 0.41
PEP 180119C00135000 C 01/19/18 135.0 0.12 0.18
PEP 180119C00140000 C 01/19/18 140.0 0.04 0.08
PEP 180119C00145000 C 01/19/18 145.0 0.00 0.04
PEP 180119P00047500 P 01/19/18 47.5 0.19 0.21
PEP 180119P00050000 P 01/19/18 50.0 0.22 0.26
PEP 180119P00055000 P 01/19/18 55.0 0.30 0.35
PEP 180119P00060000 P 01/19/18 60.0 0.40 0.49
PEP 180119P00065000 P 01/19/18 65.0 0.52 0.60
PEP 180119P00070000 P 01/19/18 70.0 0.66 0.74
PEP 180119P00075000 P 01/19/18 75.0 0.83 0.91
PEP 180119P00080000 P 01/19/18 80.0 1.07 1.13
PEP 180119P00082500 P 01/19/18 82.5 1.21 1.28
PEP 180119P00085000 P 01/19/18 85.0 1.38 1.46
PEP 180119P00087500 P 01/19/18 87.5 1.59 1.66
PEP 180119P00090000 P 01/19/18 90.0 1.80 1.92
PEP 180119P00092500 P 01/19/18 92.5 2.16 2.24
PEP 180119P00095000 P 01/19/18 95.0 2.54 2.59
PEP 180119P00097500 P 01/19/18 97.5 2.90 3.05
PEP 180119P00100000 P 01/19/18 100.0 3.55 3.65
PEP 180119P00105000 P 01/19/18 105.0 5.05 5.15
PEP 180119P00110000 P 01/19/18 110.0 7.20 7.35
PEP 180119P00115000 P 01/19/18 115.0 10.10 10.25
PEP 180119P00120000 P 01/19/18 120.0 13.70 13.85
PEP 180119P00125000 P 01/19/18 125.0 17.70 18.50
PEP 180119P00130000 P 01/19/18 130.0 22.25 23.00
PEP 180119P00135000 P 01/19/18 135.0 25.20 29.00
PEP 180119P00140000 P 01/19/18 140.0 30.20 33.75
PEP 180119P00145000 P 01/19/18 145.0 35.45 39.05
PEP 190118C00055000 C 01/18/19 55.0 53.00 57.45
PEP 190118C00060000 C 01/18/19 60.0 47.55 52.00
PEP 190118C00065000 C 01/18/19 65.0 42.05 47.00
PEP 190118C00070000 C 01/18/19 70.0 37.30 41.00
PEP 190118C00075000 C 01/18/19 75.0 32.50 37.00
PEP 190118C00080000 C 01/18/19 80.0 29.30 30.95
PEP 190118C00085000 C 01/18/19 85.0 24.65 26.60
PEP 190118C00090000 C 01/18/19 90.0 20.40 22.50
PEP 190118C00092500 C 01/18/19 92.5 18.35 19.95
PEP 190118C00095000 C 01/18/19 95.0 16.40 18.05
PEP 190118C00097500 C 01/18/19 97.5 15.25 16.30
PEP 190118C00100000 C 01/18/19 100.0 12.80 14.60
PEP 190118C00105000 C 01/18/19 105.0 10.10 10.95
PEP 190118C00110000 C 01/18/19 110.0 7.80 8.45
PEP 190118C00115000 C 01/18/19 115.0 5.45 6.00
PEP 190118C00120000 C 01/18/19 120.0 3.75 4.25
PEP 190118C00125000 C 01/18/19 125.0 2.41 3.05
PEP 190118C00130000 C 01/18/19 130.0 1.47 2.30
PEP 190118C00135000 C 01/18/19 135.0 0.91 1.35
PEP 190118C00140000 C 01/18/19 140.0 0.32 1.06
PEP 190118C00145000 C 01/18/19 145.0 0.27 0.63
PEP 190118C00150000 C 01/18/19 150.0 0.13 0.43
PEP 190118P00055000 P 01/18/19 55.0 0.57 1.04
PEP 190118P00060000 P 01/18/19 60.0 0.76 1.25
PEP 190118P00065000 P 01/18/19 65.0 1.01 1.61
PEP 190118P00070000 P 01/18/19 70.0 1.35 1.99
PEP 190118P00075000 P 01/18/19 75.0 1.88 2.57
PEP 190118P00080000 P 01/18/19 80.0 2.25 3.10
PEP 190118P00085000 P 01/18/19 85.0 3.20 3.80
PEP 190118P00090000 P 01/18/19 90.0 4.05 4.60
PEP 190118P00092500 P 01/18/19 92.5 4.55 5.20
PEP 190118P00095000 P 01/18/19 95.0 5.10 5.80
PEP 190118P00097500 P 01/18/19 97.5 5.95 6.50
PEP 190118P00100000 P 01/18/19 100.0 6.80 7.30
PEP 190118P00105000 P 01/18/19 105.0 8.70 9.20
PEP 190118P00110000 P 01/18/19 110.0 10.50 11.70
PEP 190118P00115000 P 01/18/19 115.0 13.60 14.50
PEP 190118P00120000 P 01/18/19 120.0 16.25 17.85
PEP 190118P00125000 P 01/18/19 125.0 19.60 21.55
PEP 190118P00130000 P 01/18/19 130.0 23.45 25.95
PEP 190118P00135000 P 01/18/19 135.0 27.70 30.15
PEP 190118P00140000 P 01/18/19 140.0 32.50 34.35
PEP 190118P00145000 P 01/18/19 145.0 37.20 39.25
PEP 190118P00150000 P 01/18/19 150.0 40.55 45.00

OPRA data is delayed 15 minutes.