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 (2017-04-21)Premium Content

Pepsico Inc (PEP)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 170602C00090000 C 06/02/17 90.0 27.60 28.25
PEP 170602C00092500 C 06/02/17 92.5 23.25 27.80
PEP 170602C00093500 C 06/02/17 93.5 22.00 26.75
PEP 170602C00094000 C 06/02/17 94.0 22.60 25.20
PEP 170602C00094500 C 06/02/17 94.5 21.00 25.60
PEP 170602C00095000 C 06/02/17 95.0 22.50 24.05
PEP 170602C00095500 C 06/02/17 95.5 21.15 23.35
PEP 170602C00096000 C 06/02/17 96.0 21.30 23.30
PEP 170602C00096500 C 06/02/17 96.5 19.15 23.70
PEP 170602C00097000 C 06/02/17 97.0 20.15 21.95
PEP 170602C00097500 C 06/02/17 97.5 18.15 22.65
PEP 170602C00098000 C 06/02/17 98.0 19.60 20.90
PEP 170602C00098500 C 06/02/17 98.5 17.05 21.60
PEP 170602C00099000 C 06/02/17 99.0 18.55 20.25
PEP 170602C00099500 C 06/02/17 99.5 17.20 19.40
PEP 170602C00100000 C 06/02/17 100.0 17.50 18.85
PEP 170602C00101000 C 06/02/17 101.0 16.40 18.20
PEP 170602C00102000 C 06/02/17 102.0 15.10 16.65
PEP 170602C00103000 C 06/02/17 103.0 14.55 16.05
PEP 170602C00104000 C 06/02/17 104.0 13.55 14.90
PEP 170602C00105000 C 06/02/17 105.0 12.50 13.95
PEP 170602C00106000 C 06/02/17 106.0 11.60 12.85
PEP 170602C00107000 C 06/02/17 107.0 10.55 12.10
PEP 170602C00108000 C 06/02/17 108.0 9.55 10.85
PEP 170602C00109000 C 06/02/17 109.0 8.70 9.70
PEP 170602C00110000 C 06/02/17 110.0 7.55 8.05
PEP 170602C00111000 C 06/02/17 111.0 6.65 7.80
PEP 170602C00112000 C 06/02/17 112.0 5.70 6.00
PEP 170602C00113000 C 06/02/17 113.0 4.85 5.00
PEP 170602C00114000 C 06/02/17 114.0 3.85 4.00
PEP 170602C00115000 C 06/02/17 115.0 2.84 3.05
PEP 170602C00116000 C 06/02/17 116.0 1.89 2.09
PEP 170602C00117000 C 06/02/17 117.0 1.14 1.29
PEP 170602C00118000 C 06/02/17 118.0 0.63 0.77
PEP 170602C00119000 C 06/02/17 119.0 0.36 0.46
PEP 170602C00120000 C 06/02/17 120.0 0.22 0.29
PEP 170602C00121000 C 06/02/17 121.0 0.14 0.21
PEP 170602C00122000 C 06/02/17 122.0 0.09 0.16
PEP 170602C00123000 C 06/02/17 123.0 0.07 0.15
PEP 170602C00124000 C 06/02/17 124.0 0.05 0.11
PEP 170602C00125000 C 06/02/17 125.0 0.04 0.10
PEP 170602C00126000 C 06/02/17 126.0 0.03 0.09
PEP 170602C00127000 C 06/02/17 127.0 0.00 0.32
PEP 170602C00128000 C 06/02/17 128.0 0.00 0.15
PEP 170602C00129000 C 06/02/17 129.0 0.00 0.31
PEP 170602C00130000 C 06/02/17 130.0 0.00 0.07
PEP 170602C00135000 C 06/02/17 135.0 0.00 0.34
PEP 170602C00140000 C 06/02/17 140.0 0.00 0.31
PEP 170602C00145000 C 06/02/17 145.0 0.00 0.31
PEP 170602P00090000 P 06/02/17 90.0 0.00 0.31
PEP 170602P00092500 P 06/02/17 92.5 0.00 0.35
PEP 170602P00093500 P 06/02/17 93.5 0.00 0.31
PEP 170602P00094000 P 06/02/17 94.0 0.00 0.28
PEP 170602P00094500 P 06/02/17 94.5 0.00 0.31
PEP 170602P00095000 P 06/02/17 95.0 0.00 0.18
PEP 170602P00095500 P 06/02/17 95.5 0.00 0.30
PEP 170602P00096000 P 06/02/17 96.0 0.00 0.29
PEP 170602P00096500 P 06/02/17 96.5 0.00 0.31
PEP 170602P00097000 P 06/02/17 97.0 0.00 0.30
PEP 170602P00097500 P 06/02/17 97.5 0.00 0.33
PEP 170602P00098000 P 06/02/17 98.0 0.00 0.30
PEP 170602P00098500 P 06/02/17 98.5 0.00 0.29
PEP 170602P00099000 P 06/02/17 99.0 0.00 0.33
PEP 170602P00099500 P 06/02/17 99.5 0.00 0.03
PEP 170602P00100000 P 06/02/17 100.0 0.00 0.32
PEP 170602P00101000 P 06/02/17 101.0 0.00 0.37
PEP 170602P00102000 P 06/02/17 102.0 0.00 0.35
PEP 170602P00103000 P 06/02/17 103.0 0.00 0.31
PEP 170602P00104000 P 06/02/17 104.0 0.00 0.31
PEP 170602P00105000 P 06/02/17 105.0 0.00 0.30
PEP 170602P00106000 P 06/02/17 106.0 0.00 0.34
PEP 170602P00107000 P 06/02/17 107.0 0.00 0.09
PEP 170602P00108000 P 06/02/17 108.0 0.00 0.04
PEP 170602P00109000 P 06/02/17 109.0 0.00 0.04
PEP 170602P00110000 P 06/02/17 110.0 0.01 0.05
PEP 170602P00111000 P 06/02/17 111.0 0.02 0.06
PEP 170602P00112000 P 06/02/17 112.0 0.05 0.08
PEP 170602P00113000 P 06/02/17 113.0 0.07 0.11
PEP 170602P00114000 P 06/02/17 114.0 0.13 0.20
PEP 170602P00115000 P 06/02/17 115.0 0.25 0.33
PEP 170602P00116000 P 06/02/17 116.0 0.48 0.57
PEP 170602P00117000 P 06/02/17 117.0 0.88 0.98
PEP 170602P00118000 P 06/02/17 118.0 1.43 1.65
PEP 170602P00119000 P 06/02/17 119.0 2.20 2.37
PEP 170602P00120000 P 06/02/17 120.0 3.05 3.20
PEP 170602P00121000 P 06/02/17 121.0 3.95 4.15
PEP 170602P00122000 P 06/02/17 122.0 4.85 5.50
PEP 170602P00123000 P 06/02/17 123.0 5.90 6.45
PEP 170602P00124000 P 06/02/17 124.0 6.80 7.75
PEP 170602P00125000 P 06/02/17 125.0 7.85 8.10
PEP 170602P00126000 P 06/02/17 126.0 8.80 9.80
PEP 170602P00127000 P 06/02/17 127.0 9.55 11.30
PEP 170602P00128000 P 06/02/17 128.0 10.65 11.85
PEP 170602P00129000 P 06/02/17 129.0 11.60 12.85
PEP 170602P00130000 P 06/02/17 130.0 12.55 14.15
PEP 170602P00135000 P 06/02/17 135.0 17.25 18.95
PEP 170602P00140000 P 06/02/17 140.0 22.65 24.65
PEP 170602P00145000 P 06/02/17 145.0 27.30 28.35
PEP 170609C00090000 C 06/09/17 90.0 27.65 28.55
PEP 170609C00092500 C 06/09/17 92.5 25.20 27.80
PEP 170609C00094000 C 06/09/17 94.0 23.10 25.65
PEP 170609C00094500 C 06/09/17 94.5 22.50 25.80
PEP 170609C00095000 C 06/09/17 95.0 22.65 24.15
PEP 170609C00095500 C 06/09/17 95.5 20.95 24.80
PEP 170609C00096000 C 06/09/17 96.0 20.65 24.20
PEP 170609C00096500 C 06/09/17 96.5 20.15 23.80
PEP 170609C00097000 C 06/09/17 97.0 20.60 22.35
PEP 170609C00097500 C 06/09/17 97.5 19.85 22.80
PEP 170609C00098000 C 06/09/17 98.0 19.75 22.20
PEP 170609C00098500 C 06/09/17 98.5 18.90 21.80
PEP 170609C00099000 C 06/09/17 99.0 18.75 21.20
PEP 170609C00099500 C 06/09/17 99.5 17.20 20.80
PEP 170609C00100000 C 06/09/17 100.0 17.75 19.15
PEP 170609C00101000 C 06/09/17 101.0 16.70 18.50
PEP 170609C00102000 C 06/09/17 102.0 15.50 17.55
PEP 170609C00103000 C 06/09/17 103.0 14.60 16.05
PEP 170609C00104000 C 06/09/17 104.0 13.60 15.30
PEP 170609C00105000 C 06/09/17 105.0 12.60 13.90
PEP 170609C00106000 C 06/09/17 106.0 11.40 13.15
PEP 170609C00107000 C 06/09/17 107.0 10.65 12.55
PEP 170609C00108000 C 06/09/17 108.0 9.75 12.20
PEP 170609C00109000 C 06/09/17 109.0 8.65 10.20
PEP 170609C00110000 C 06/09/17 110.0 7.60 8.10
PEP 170609C00111000 C 06/09/17 111.0 6.75 7.90
PEP 170609C00112000 C 06/09/17 112.0 5.70 6.30
PEP 170609C00113000 C 06/09/17 113.0 4.80 5.05
PEP 170609C00114000 C 06/09/17 114.0 3.85 4.05
PEP 170609C00115000 C 06/09/17 115.0 2.91 3.10
PEP 170609C00116000 C 06/09/17 116.0 2.07 2.25
PEP 170609C00117000 C 06/09/17 117.0 1.44 1.59
PEP 170609C00118000 C 06/09/17 118.0 0.96 1.08
PEP 170609C00119000 C 06/09/17 119.0 0.67 0.76
PEP 170609C00120000 C 06/09/17 120.0 0.47 0.59
PEP 170609C00121000 C 06/09/17 121.0 0.33 0.44
PEP 170609C00122000 C 06/09/17 122.0 0.24 0.34
PEP 170609C00123000 C 06/09/17 123.0 0.16 0.28
PEP 170609C00124000 C 06/09/17 124.0 0.12 0.24
PEP 170609C00125000 C 06/09/17 125.0 0.09 0.21
PEP 170609C00126000 C 06/09/17 126.0 0.02 0.18
PEP 170609C00127000 C 06/09/17 127.0 0.00 0.15
PEP 170609C00128000 C 06/09/17 128.0 0.00 0.15
PEP 170609C00129000 C 06/09/17 129.0 0.00 0.13
PEP 170609C00130000 C 06/09/17 130.0 0.00 0.12
PEP 170609C00131000 C 06/09/17 131.0 0.00 0.10
PEP 170609C00135000 C 06/09/17 135.0 0.00 0.07
PEP 170609C00140000 C 06/09/17 140.0 0.00 0.08
PEP 170609C00145000 C 06/09/17 145.0 0.00 0.03
PEP 170609P00090000 P 06/09/17 90.0 0.00 0.03
PEP 170609P00092500 P 06/09/17 92.5 0.00 0.07
PEP 170609P00094000 P 06/09/17 94.0 0.00 0.10
PEP 170609P00094500 P 06/09/17 94.5 0.00 0.08
PEP 170609P00095000 P 06/09/17 95.0 0.00 0.13
PEP 170609P00095500 P 06/09/17 95.5 0.00 0.15
PEP 170609P00096000 P 06/09/17 96.0 0.00 0.19
PEP 170609P00096500 P 06/09/17 96.5 0.00 0.21
PEP 170609P00097000 P 06/09/17 97.0 0.00 0.08
PEP 170609P00097500 P 06/09/17 97.5 0.00 0.22
PEP 170609P00098000 P 06/09/17 98.0 0.00 0.08
PEP 170609P00098500 P 06/09/17 98.5 0.00 0.26
PEP 170609P00099000 P 06/09/17 99.0 0.00 0.11
PEP 170609P00099500 P 06/09/17 99.5 0.00 0.27
PEP 170609P00100000 P 06/09/17 100.0 0.00 0.07
PEP 170609P00101000 P 06/09/17 101.0 0.00 0.07
PEP 170609P00102000 P 06/09/17 102.0 0.00 0.12
PEP 170609P00103000 P 06/09/17 103.0 0.00 0.10
PEP 170609P00104000 P 06/09/17 104.0 0.00 0.08
PEP 170609P00105000 P 06/09/17 105.0 0.00 0.08
PEP 170609P00106000 P 06/09/17 106.0 0.00 0.10
PEP 170609P00107000 P 06/09/17 107.0 0.01 0.13
PEP 170609P00108000 P 06/09/17 108.0 0.05 0.10
PEP 170609P00109000 P 06/09/17 109.0 0.06 0.16
PEP 170609P00110000 P 06/09/17 110.0 0.08 0.14
PEP 170609P00111000 P 06/09/17 111.0 0.11 0.17
PEP 170609P00112000 P 06/09/17 112.0 0.16 0.23
PEP 170609P00113000 P 06/09/17 113.0 0.24 0.32
PEP 170609P00114000 P 06/09/17 114.0 0.33 0.44
PEP 170609P00115000 P 06/09/17 115.0 0.55 0.67
PEP 170609P00116000 P 06/09/17 116.0 0.85 0.94
PEP 170609P00117000 P 06/09/17 117.0 1.25 1.36
PEP 170609P00118000 P 06/09/17 118.0 1.82 1.99
PEP 170609P00119000 P 06/09/17 119.0 2.52 2.68
PEP 170609P00120000 P 06/09/17 120.0 3.30 3.50
PEP 170609P00121000 P 06/09/17 121.0 4.15 4.45
PEP 170609P00122000 P 06/09/17 122.0 5.05 5.35
PEP 170609P00123000 P 06/09/17 123.0 6.00 6.25
PEP 170609P00124000 P 06/09/17 124.0 6.95 7.65
PEP 170609P00125000 P 06/09/17 125.0 7.90 8.25
PEP 170609P00126000 P 06/09/17 126.0 8.75 10.25
PEP 170609P00127000 P 06/09/17 127.0 8.95 11.85
PEP 170609P00128000 P 06/09/17 128.0 10.80 12.40
PEP 170609P00129000 P 06/09/17 129.0 11.70 13.60
PEP 170609P00130000 P 06/09/17 130.0 12.70 14.65
PEP 170609P00131000 P 06/09/17 131.0 13.65 15.65
PEP 170609P00135000 P 06/09/17 135.0 17.50 19.15
PEP 170609P00140000 P 06/09/17 140.0 22.75 24.65
PEP 170609P00145000 P 06/09/17 145.0 27.30 28.45
PEP 170616C00055000 C 06/16/17 55.0 60.50 65.10
PEP 170616C00060000 C 06/16/17 60.0 55.60 60.10
PEP 170616C00065000 C 06/16/17 65.0 50.50 55.05
PEP 170616C00070000 C 06/16/17 70.0 45.50 50.10
PEP 170616C00075000 C 06/16/17 75.0 40.50 45.10
PEP 170616C00080000 C 06/16/17 80.0 35.75 40.20
PEP 170616C00085000 C 06/16/17 85.0 32.60 34.15
PEP 170616C00090000 C 06/16/17 90.0 27.55 28.75
PEP 170616C00092500 C 06/16/17 92.5 23.20 27.80
PEP 170616C00095000 C 06/16/17 95.0 22.55 24.25
PEP 170616C00096000 C 06/16/17 96.0 21.55 22.85
PEP 170616C00097000 C 06/16/17 97.0 20.55 22.10
PEP 170616C00097500 C 06/16/17 97.5 20.00 21.10
PEP 170616C00098000 C 06/16/17 98.0 19.45 20.80
PEP 170616C00098500 C 06/16/17 98.5 18.65 20.70
PEP 170616C00099000 C 06/16/17 99.0 18.50 20.15
PEP 170616C00099500 C 06/16/17 99.5 17.20 19.80
PEP 170616C00100000 C 06/16/17 100.0 17.60 18.40
PEP 170616C00101000 C 06/16/17 101.0 16.65 18.05
PEP 170616C00102000 C 06/16/17 102.0 15.60 16.50
PEP 170616C00103000 C 06/16/17 103.0 14.65 16.10
PEP 170616C00104000 C 06/16/17 104.0 13.65 14.60
PEP 170616C00105000 C 06/16/17 105.0 12.65 13.15
PEP 170616C00106000 C 06/16/17 106.0 11.65 13.35
PEP 170616C00107000 C 06/16/17 107.0 10.65 12.10
PEP 170616C00108000 C 06/16/17 108.0 9.60 10.55
PEP 170616C00109000 C 06/16/17 109.0 8.65 9.75
PEP 170616C00110000 C 06/16/17 110.0 7.75 8.00
PEP 170616C00111000 C 06/16/17 111.0 6.60 7.80
PEP 170616C00112000 C 06/16/17 112.0 5.60 6.40
PEP 170616C00113000 C 06/16/17 113.0 4.80 5.05
PEP 170616C00114000 C 06/16/17 114.0 3.80 4.10
PEP 170616C00115000 C 06/16/17 115.0 3.00 3.30
PEP 170616C00116000 C 06/16/17 116.0 2.30 2.48
PEP 170616C00117000 C 06/16/17 117.0 1.73 1.86
PEP 170616C00118000 C 06/16/17 118.0 1.29 1.41
PEP 170616C00119000 C 06/16/17 119.0 0.95 1.06
PEP 170616C00120000 C 06/16/17 120.0 0.76 0.80
PEP 170616C00121000 C 06/16/17 121.0 0.53 0.66
PEP 170616C00122000 C 06/16/17 122.0 0.41 0.49
PEP 170616C00123000 C 06/16/17 123.0 0.32 0.40
PEP 170616C00124000 C 06/16/17 124.0 0.25 0.33
PEP 170616C00125000 C 06/16/17 125.0 0.20 0.29
PEP 170616C00126000 C 06/16/17 126.0 0.17 0.24
PEP 170616C00127000 C 06/16/17 127.0 0.14 0.24
PEP 170616C00128000 C 06/16/17 128.0 0.12 0.23
PEP 170616C00129000 C 06/16/17 129.0 0.09 0.21
PEP 170616C00130000 C 06/16/17 130.0 0.08 0.19
PEP 170616C00135000 C 06/16/17 135.0 0.00 0.12
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.08
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.07
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.05
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.04
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.03
PEP 170616P00055000 P 06/16/17 55.0 0.00 0.03
PEP 170616P00060000 P 06/16/17 60.0 0.00 0.03
PEP 170616P00065000 P 06/16/17 65.0 0.00 0.03
PEP 170616P00070000 P 06/16/17 70.0 0.00 0.01
PEP 170616P00075000 P 06/16/17 75.0 0.00 0.01
PEP 170616P00080000 P 06/16/17 80.0 0.00 0.01
PEP 170616P00085000 P 06/16/17 85.0 0.00 0.01
PEP 170616P00090000 P 06/16/17 90.0 0.00 0.04
PEP 170616P00092500 P 06/16/17 92.5 0.00 0.06
PEP 170616P00095000 P 06/16/17 95.0 0.00 0.04
PEP 170616P00096000 P 06/16/17 96.0 0.00 0.05
PEP 170616P00097000 P 06/16/17 97.0 0.00 0.05
PEP 170616P00097500 P 06/16/17 97.5 0.00 0.06
PEP 170616P00098000 P 06/16/17 98.0 0.00 0.05
PEP 170616P00098500 P 06/16/17 98.5 0.00 0.06
PEP 170616P00099000 P 06/16/17 99.0 0.00 0.07
PEP 170616P00099500 P 06/16/17 99.5 0.00 0.06
PEP 170616P00100000 P 06/16/17 100.0 0.00 0.05
PEP 170616P00101000 P 06/16/17 101.0 0.01 0.07
PEP 170616P00102000 P 06/16/17 102.0 0.00 0.08
PEP 170616P00103000 P 06/16/17 103.0 0.02 0.06
PEP 170616P00104000 P 06/16/17 104.0 0.03 0.09
PEP 170616P00105000 P 06/16/17 105.0 0.05 0.11
PEP 170616P00106000 P 06/16/17 106.0 0.05 0.12
PEP 170616P00107000 P 06/16/17 107.0 0.08 0.14
PEP 170616P00108000 P 06/16/17 108.0 0.10 0.16
PEP 170616P00109000 P 06/16/17 109.0 0.12 0.17
PEP 170616P00110000 P 06/16/17 110.0 0.16 0.21
PEP 170616P00111000 P 06/16/17 111.0 0.22 0.27
PEP 170616P00112000 P 06/16/17 112.0 0.29 0.35
PEP 170616P00113000 P 06/16/17 113.0 0.41 0.46
PEP 170616P00114000 P 06/16/17 114.0 0.57 0.66
PEP 170616P00115000 P 06/16/17 115.0 0.80 0.94
PEP 170616P00116000 P 06/16/17 116.0 1.13 1.25
PEP 170616P00117000 P 06/16/17 117.0 1.57 1.64
PEP 170616P00118000 P 06/16/17 118.0 2.12 2.21
PEP 170616P00119000 P 06/16/17 119.0 2.79 2.94
PEP 170616P00120000 P 06/16/17 120.0 3.50 3.70
PEP 170616P00121000 P 06/16/17 121.0 4.35 4.50
PEP 170616P00122000 P 06/16/17 122.0 5.20 5.40
PEP 170616P00123000 P 06/16/17 123.0 6.10 6.40
PEP 170616P00124000 P 06/16/17 124.0 7.05 7.35
PEP 170616P00125000 P 06/16/17 125.0 8.00 8.25
PEP 170616P00126000 P 06/16/17 126.0 8.95 9.35
PEP 170616P00127000 P 06/16/17 127.0 9.90 10.30
PEP 170616P00128000 P 06/16/17 128.0 10.90 11.35
PEP 170616P00129000 P 06/16/17 129.0 11.70 12.70
PEP 170616P00130000 P 06/16/17 130.0 12.85 13.40
PEP 170616P00135000 P 06/16/17 135.0 17.70 18.70
PEP 170616P00140000 P 06/16/17 140.0 22.70 23.60
PEP 170616P00145000 P 06/16/17 145.0 27.75 29.00
PEP 170616P00150000 P 06/16/17 150.0 31.25 34.85
PEP 170616P00155000 P 06/16/17 155.0 35.75 40.30
PEP 170616P00160000 P 06/16/17 160.0 40.75 45.30
PEP 170623C00090000 C 06/23/17 90.0 27.70 28.05
PEP 170623C00092500 C 06/23/17 92.5 23.95 27.80
PEP 170623C00094500 C 06/23/17 94.5 22.00 25.40
PEP 170623C00095000 C 06/23/17 95.0 22.75 24.40
PEP 170623C00095500 C 06/23/17 95.5 21.55 24.80
PEP 170623C00096000 C 06/23/17 96.0 21.55 24.15
PEP 170623C00096500 C 06/23/17 96.5 20.00 23.80
PEP 170623C00097000 C 06/23/17 97.0 20.65 23.20
PEP 170623C00097500 C 06/23/17 97.5 19.90 22.80
PEP 170623C00098000 C 06/23/17 98.0 19.35 21.80
PEP 170623C00098500 C 06/23/17 98.5 18.45 21.80
PEP 170623C00099000 C 06/23/17 99.0 18.40 21.20
PEP 170623C00099500 C 06/23/17 99.5 17.15 20.80
PEP 170623C00100000 C 06/23/17 100.0 16.70 19.15
PEP 170623C00101000 C 06/23/17 101.0 16.70 19.20
PEP 170623C00102000 C 06/23/17 102.0 14.80 17.15
PEP 170623C00103000 C 06/23/17 103.0 14.60 16.85
PEP 170623C00104000 C 06/23/17 104.0 13.65 16.20
PEP 170623C00105000 C 06/23/17 105.0 12.65 15.20
PEP 170623C00106000 C 06/23/17 106.0 11.60 12.75
PEP 170623C00107000 C 06/23/17 107.0 10.55 11.75
PEP 170623C00108000 C 06/23/17 108.0 9.00 10.85
PEP 170623C00109000 C 06/23/17 109.0 8.70 10.45
PEP 170623C00110000 C 06/23/17 110.0 7.60 8.10
PEP 170623C00111000 C 06/23/17 111.0 6.80 7.05
PEP 170623C00112000 C 06/23/17 112.0 5.85 6.10
PEP 170623C00113000 C 06/23/17 113.0 4.75 5.10
PEP 170623C00114000 C 06/23/17 114.0 3.95 4.20
PEP 170623C00115000 C 06/23/17 115.0 3.15 3.40
PEP 170623C00116000 C 06/23/17 116.0 2.43 2.71
PEP 170623C00117000 C 06/23/17 117.0 1.95 2.12
PEP 170623C00118000 C 06/23/17 118.0 1.46 1.63
PEP 170623C00119000 C 06/23/17 119.0 0.99 1.24
PEP 170623C00120000 C 06/23/17 120.0 0.82 0.97
PEP 170623C00121000 C 06/23/17 121.0 0.65 0.75
PEP 170623C00122000 C 06/23/17 122.0 0.48 0.59
PEP 170623C00123000 C 06/23/17 123.0 0.32 0.55
PEP 170623C00124000 C 06/23/17 124.0 0.24 0.46
PEP 170623C00125000 C 06/23/17 125.0 0.20 0.40
PEP 170623C00126000 C 06/23/17 126.0 0.12 0.32
PEP 170623C00127000 C 06/23/17 127.0 0.09 0.30
PEP 170623C00128000 C 06/23/17 128.0 0.08 0.25
PEP 170623C00129000 C 06/23/17 129.0 0.05 0.21
PEP 170623C00130000 C 06/23/17 130.0 0.03 0.21
PEP 170623C00135000 C 06/23/17 135.0 0.00 0.19
PEP 170623C00140000 C 06/23/17 140.0 0.00 0.10
PEP 170623C00145000 C 06/23/17 145.0 0.00 0.06
PEP 170623P00090000 P 06/23/17 90.0 0.00 0.04
PEP 170623P00092500 P 06/23/17 92.5 0.00 0.13
PEP 170623P00094500 P 06/23/17 94.5 0.00 0.15
PEP 170623P00095000 P 06/23/17 95.0 0.00 0.17
PEP 170623P00095500 P 06/23/17 95.5 0.00 0.14
PEP 170623P00096000 P 06/23/17 96.0 0.00 0.18
PEP 170623P00096500 P 06/23/17 96.5 0.00 0.17
PEP 170623P00097000 P 06/23/17 97.0 0.00 0.21
PEP 170623P00097500 P 06/23/17 97.5 0.00 0.18
PEP 170623P00098000 P 06/23/17 98.0 0.00 0.17
PEP 170623P00098500 P 06/23/17 98.5 0.00 0.14
PEP 170623P00099000 P 06/23/17 99.0 0.00 0.18
PEP 170623P00099500 P 06/23/17 99.5 0.00 0.18
PEP 170623P00100000 P 06/23/17 100.0 0.00 0.09
PEP 170623P00101000 P 06/23/17 101.0 0.00 0.21
PEP 170623P00102000 P 06/23/17 102.0 0.03 0.11
PEP 170623P00103000 P 06/23/17 103.0 0.05 0.11
PEP 170623P00104000 P 06/23/17 104.0 0.06 0.13
PEP 170623P00105000 P 06/23/17 105.0 0.07 0.15
PEP 170623P00106000 P 06/23/17 106.0 0.09 0.16
PEP 170623P00107000 P 06/23/17 107.0 0.11 0.19
PEP 170623P00108000 P 06/23/17 108.0 0.14 0.21
PEP 170623P00109000 P 06/23/17 109.0 0.18 0.26
PEP 170623P00110000 P 06/23/17 110.0 0.24 0.32
PEP 170623P00111000 P 06/23/17 111.0 0.28 0.40
PEP 170623P00112000 P 06/23/17 112.0 0.38 0.52
PEP 170623P00113000 P 06/23/17 113.0 0.53 0.66
PEP 170623P00114000 P 06/23/17 114.0 0.72 0.87
PEP 170623P00115000 P 06/23/17 115.0 1.00 1.14
PEP 170623P00116000 P 06/23/17 116.0 1.36 1.52
PEP 170623P00117000 P 06/23/17 117.0 1.80 1.95
PEP 170623P00118000 P 06/23/17 118.0 2.34 2.57
PEP 170623P00119000 P 06/23/17 119.0 2.96 3.20
PEP 170623P00120000 P 06/23/17 120.0 3.55 3.95
PEP 170623P00121000 P 06/23/17 121.0 4.25 4.70
PEP 170623P00122000 P 06/23/17 122.0 5.30 5.55
PEP 170623P00123000 P 06/23/17 123.0 6.20 6.45
PEP 170623P00124000 P 06/23/17 124.0 6.95 7.35
PEP 170623P00125000 P 06/23/17 125.0 8.00 8.50
PEP 170623P00126000 P 06/23/17 126.0 8.95 9.25
PEP 170623P00127000 P 06/23/17 127.0 9.90 10.20
PEP 170623P00128000 P 06/23/17 128.0 9.50 11.20
PEP 170623P00129000 P 06/23/17 129.0 10.75 13.15
PEP 170623P00130000 P 06/23/17 130.0 12.70 14.45
PEP 170623P00135000 P 06/23/17 135.0 17.75 18.50
PEP 170623P00140000 P 06/23/17 140.0 22.75 24.75
PEP 170623P00145000 P 06/23/17 145.0 27.70 28.45
PEP 170630C00090000 C 06/30/17 90.0 26.80 28.40
PEP 170630C00092500 C 06/30/17 92.5 23.20 27.80
PEP 170630C00095000 C 06/30/17 95.0 21.15 24.50
PEP 170630C00096000 C 06/30/17 96.0 20.85 22.95
PEP 170630C00096500 C 06/30/17 96.5 19.10 23.75
PEP 170630C00097000 C 06/30/17 97.0 19.80 21.90
PEP 170630C00097500 C 06/30/17 97.5 18.20 22.70
PEP 170630C00098000 C 06/30/17 98.0 18.95 20.80
PEP 170630C00098500 C 06/30/17 98.5 17.15 21.80
PEP 170630C00099000 C 06/30/17 99.0 18.25 19.95
PEP 170630C00099500 C 06/30/17 99.5 16.10 20.80
PEP 170630C00100000 C 06/30/17 100.0 17.40 19.05
PEP 170630C00101000 C 06/30/17 101.0 15.10 19.20
PEP 170630C00102000 C 06/30/17 102.0 15.25 18.20
PEP 170630C00103000 C 06/30/17 103.0 14.30 15.60
PEP 170630C00104000 C 06/30/17 104.0 13.15 16.20
PEP 170630C00105000 C 06/30/17 105.0 12.40 13.45
PEP 170630C00106000 C 06/30/17 106.0 11.25 12.90
PEP 170630C00107000 C 06/30/17 107.0 10.30 11.90
PEP 170630C00108000 C 06/30/17 108.0 9.40 10.25
PEP 170630C00109000 C 06/30/17 109.0 7.40 10.45
PEP 170630C00110000 C 06/30/17 110.0 7.55 8.20
PEP 170630C00111000 C 06/30/17 111.0 6.45 7.20
PEP 170630C00112000 C 06/30/17 112.0 5.75 6.15
PEP 170630C00113000 C 06/30/17 113.0 4.85 5.15
PEP 170630C00114000 C 06/30/17 114.0 4.00 4.35
PEP 170630C00115000 C 06/30/17 115.0 3.25 3.60
PEP 170630C00116000 C 06/30/17 116.0 2.60 2.97
PEP 170630C00117000 C 06/30/17 117.0 2.07 2.30
PEP 170630C00118000 C 06/30/17 118.0 1.71 1.93
PEP 170630C00119000 C 06/30/17 119.0 1.33 1.59
PEP 170630C00120000 C 06/30/17 120.0 1.03 1.27
PEP 170630C00121000 C 06/30/17 121.0 0.78 1.04
PEP 170630C00122000 C 06/30/17 122.0 0.60 0.83
PEP 170630C00123000 C 06/30/17 123.0 0.36 0.66
PEP 170630C00124000 C 06/30/17 124.0 0.32 0.55
PEP 170630C00125000 C 06/30/17 125.0 0.25 0.47
PEP 170630C00126000 C 06/30/17 126.0 0.18 0.41
PEP 170630C00127000 C 06/30/17 127.0 0.14 0.33
PEP 170630C00128000 C 06/30/17 128.0 0.10 0.31
PEP 170630C00129000 C 06/30/17 129.0 0.08 0.25
PEP 170630C00130000 C 06/30/17 130.0 0.07 0.24
PEP 170630C00135000 C 06/30/17 135.0 0.00 0.19
PEP 170630C00140000 C 06/30/17 140.0 0.00 0.12
PEP 170630P00090000 P 06/30/17 90.0 0.00 0.08
PEP 170630P00092500 P 06/30/17 92.5 0.00 0.16
PEP 170630P00095000 P 06/30/17 95.0 0.00 0.22
PEP 170630P00096000 P 06/30/17 96.0 0.00 0.22
PEP 170630P00096500 P 06/30/17 96.5 0.00 0.10
PEP 170630P00097000 P 06/30/17 97.0 0.00 0.12
PEP 170630P00097500 P 06/30/17 97.5 0.00 0.10
PEP 170630P00098000 P 06/30/17 98.0 0.00 0.19
PEP 170630P00098500 P 06/30/17 98.5 0.00 0.13
PEP 170630P00099000 P 06/30/17 99.0 0.00 0.16
PEP 170630P00099500 P 06/30/17 99.5 0.00 0.23
PEP 170630P00100000 P 06/30/17 100.0 0.00 0.13
PEP 170630P00101000 P 06/30/17 101.0 0.00 0.15
PEP 170630P00102000 P 06/30/17 102.0 0.00 0.19
PEP 170630P00103000 P 06/30/17 103.0 0.05 0.18
PEP 170630P00104000 P 06/30/17 104.0 0.03 0.19
PEP 170630P00105000 P 06/30/17 105.0 0.11 0.20
PEP 170630P00106000 P 06/30/17 106.0 0.12 0.22
PEP 170630P00107000 P 06/30/17 107.0 0.10 0.27
PEP 170630P00108000 P 06/30/17 108.0 0.18 0.32
PEP 170630P00109000 P 06/30/17 109.0 0.24 0.35
PEP 170630P00110000 P 06/30/17 110.0 0.31 0.42
PEP 170630P00111000 P 06/30/17 111.0 0.39 0.52
PEP 170630P00112000 P 06/30/17 112.0 0.49 0.66
PEP 170630P00113000 P 06/30/17 113.0 0.64 0.83
PEP 170630P00114000 P 06/30/17 114.0 0.83 1.07
PEP 170630P00115000 P 06/30/17 115.0 1.13 1.38
PEP 170630P00116000 P 06/30/17 116.0 1.52 1.78
PEP 170630P00117000 P 06/30/17 117.0 2.00 2.22
PEP 170630P00118000 P 06/30/17 118.0 2.47 2.81
PEP 170630P00119000 P 06/30/17 119.0 3.10 3.45
PEP 170630P00120000 P 06/30/17 120.0 3.80 4.15
PEP 170630P00121000 P 06/30/17 121.0 4.45 5.00
PEP 170630P00122000 P 06/30/17 122.0 5.20 5.80
PEP 170630P00123000 P 06/30/17 123.0 6.10 6.65
PEP 170630P00124000 P 06/30/17 124.0 7.00 7.50
PEP 170630P00125000 P 06/30/17 125.0 7.95 8.50
PEP 170630P00126000 P 06/30/17 126.0 8.85 9.55
PEP 170630P00127000 P 06/30/17 127.0 9.90 10.35
PEP 170630P00128000 P 06/30/17 128.0 10.75 11.40
PEP 170630P00129000 P 06/30/17 129.0 10.70 13.45
PEP 170630P00130000 P 06/30/17 130.0 12.65 13.55
PEP 170630P00135000 P 06/30/17 135.0 16.60 19.35
PEP 170630P00140000 P 06/30/17 140.0 22.65 23.45
PEP 170707C00090000 C 07/07/17 90.0 27.35 28.65
PEP 170707C00092500 C 07/07/17 92.5 23.70 27.80
PEP 170707C00095000 C 07/07/17 95.0 22.25 25.20
PEP 170707C00096000 C 07/07/17 96.0 20.90 24.20
PEP 170707C00097000 C 07/07/17 97.0 19.40 22.80
PEP 170707C00097500 C 07/07/17 97.5 18.95 22.80
PEP 170707C00098000 C 07/07/17 98.0 18.40 21.80
PEP 170707C00098500 C 07/07/17 98.5 17.95 21.30
PEP 170707C00099000 C 07/07/17 99.0 17.90 21.20
PEP 170707C00099500 C 07/07/17 99.5 16.95 20.80
PEP 170707C00100000 C 07/07/17 100.0 16.90 18.85
PEP 170707C00101000 C 07/07/17 101.0 16.20 17.45
PEP 170707C00102000 C 07/07/17 102.0 15.30 16.75
PEP 170707C00103000 C 07/07/17 103.0 14.20 17.15
PEP 170707C00104000 C 07/07/17 104.0 13.20 14.45
PEP 170707C00105000 C 07/07/17 105.0 12.30 14.30
PEP 170707C00106000 C 07/07/17 106.0 11.25 13.05
PEP 170707C00107000 C 07/07/17 107.0 10.30 13.15
PEP 170707C00108000 C 07/07/17 108.0 9.35 10.50
PEP 170707C00109000 C 07/07/17 109.0 8.25 9.35
PEP 170707C00110000 C 07/07/17 110.0 7.65 8.40
PEP 170707C00111000 C 07/07/17 111.0 6.70 7.20
PEP 170707C00112000 C 07/07/17 112.0 5.70 6.30
PEP 170707C00113000 C 07/07/17 113.0 4.85 5.45
PEP 170707C00114000 C 07/07/17 114.0 4.10 4.70
PEP 170707C00115000 C 07/07/17 115.0 3.50 4.00
PEP 170707C00116000 C 07/07/17 116.0 2.77 3.40
PEP 170707C00117000 C 07/07/17 117.0 2.32 2.80
PEP 170707C00118000 C 07/07/17 118.0 1.88 2.33
PEP 170707C00119000 C 07/07/17 119.0 1.46 1.89
PEP 170707C00120000 C 07/07/17 120.0 1.15 1.63
PEP 170707C00121000 C 07/07/17 121.0 0.91 1.25
PEP 170707C00122000 C 07/07/17 122.0 0.70 1.02
PEP 170707C00123000 C 07/07/17 123.0 0.55 0.83
PEP 170707C00124000 C 07/07/17 124.0 0.38 0.68
PEP 170707C00125000 C 07/07/17 125.0 0.28 0.75
PEP 170707C00126000 C 07/07/17 126.0 0.22 0.51
PEP 170707C00127000 C 07/07/17 127.0 0.15 0.45
PEP 170707C00128000 C 07/07/17 128.0 0.13 0.39
PEP 170707C00129000 C 07/07/17 129.0 0.08 0.33
PEP 170707C00130000 C 07/07/17 130.0 0.07 0.31
PEP 170707C00135000 C 07/07/17 135.0 0.00 0.24
PEP 170707C00140000 C 07/07/17 140.0 0.00 0.15
PEP 170707P00090000 P 07/07/17 90.0 0.00 0.14
PEP 170707P00092500 P 07/07/17 92.5 0.00 0.22
PEP 170707P00095000 P 07/07/17 95.0 0.00 0.21
PEP 170707P00096000 P 07/07/17 96.0 0.00 0.22
PEP 170707P00097000 P 07/07/17 97.0 0.00 0.24
PEP 170707P00097500 P 07/07/17 97.5 0.00 0.18
PEP 170707P00098000 P 07/07/17 98.0 0.00 0.19
PEP 170707P00098500 P 07/07/17 98.5 0.00 0.14
PEP 170707P00099000 P 07/07/17 99.0 0.00 0.19
PEP 170707P00099500 P 07/07/17 99.5 0.00 0.17
PEP 170707P00100000 P 07/07/17 100.0 0.00 0.17
PEP 170707P00101000 P 07/07/17 101.0 0.06 0.23
PEP 170707P00102000 P 07/07/17 102.0 0.07 0.24
PEP 170707P00103000 P 07/07/17 103.0 0.09 0.29
PEP 170707P00104000 P 07/07/17 104.0 0.05 0.30
PEP 170707P00105000 P 07/07/17 105.0 0.14 0.33
PEP 170707P00106000 P 07/07/17 106.0 0.16 0.39
PEP 170707P00107000 P 07/07/17 107.0 0.20 0.44
PEP 170707P00108000 P 07/07/17 108.0 0.25 0.50
PEP 170707P00109000 P 07/07/17 109.0 0.25 0.55
PEP 170707P00110000 P 07/07/17 110.0 0.31 0.50
PEP 170707P00111000 P 07/07/17 111.0 0.40 0.81
PEP 170707P00112000 P 07/07/17 112.0 0.55 0.93
PEP 170707P00113000 P 07/07/17 113.0 0.79 1.16
PEP 170707P00114000 P 07/07/17 114.0 1.03 1.43
PEP 170707P00115000 P 07/07/17 115.0 1.30 1.75
PEP 170707P00116000 P 07/07/17 116.0 1.66 2.11
PEP 170707P00117000 P 07/07/17 117.0 2.11 2.62
PEP 170707P00118000 P 07/07/17 118.0 2.68 3.15
PEP 170707P00119000 P 07/07/17 119.0 3.30 3.75
PEP 170707P00120000 P 07/07/17 120.0 3.90 4.40
PEP 170707P00121000 P 07/07/17 121.0 4.60 5.15
PEP 170707P00122000 P 07/07/17 122.0 5.45 5.90
PEP 170707P00123000 P 07/07/17 123.0 6.25 6.75
PEP 170707P00124000 P 07/07/17 124.0 7.20 7.60
PEP 170707P00125000 P 07/07/17 125.0 8.05 8.70
PEP 170707P00126000 P 07/07/17 126.0 8.95 9.50
PEP 170707P00127000 P 07/07/17 127.0 9.80 11.30
PEP 170707P00128000 P 07/07/17 128.0 10.85 11.60
PEP 170707P00129000 P 07/07/17 129.0 11.70 13.30
PEP 170707P00130000 P 07/07/17 130.0 12.35 14.35
PEP 170707P00135000 P 07/07/17 135.0 17.55 18.70
PEP 170707P00140000 P 07/07/17 140.0 22.65 23.45
PEP 170721C00055000 C 07/21/17 55.0 60.50 65.20
PEP 170721C00060000 C 07/21/17 60.0 55.50 60.20
PEP 170721C00065000 C 07/21/17 65.0 50.55 55.15
PEP 170721C00070000 C 07/21/17 70.0 45.50 50.20
PEP 170721C00075000 C 07/21/17 75.0 40.50 45.20
PEP 170721C00080000 C 07/21/17 80.0 35.80 40.20
PEP 170721C00085000 C 07/21/17 85.0 32.30 34.45
PEP 170721C00090000 C 07/21/17 90.0 27.70 28.25
PEP 170721C00092500 C 07/21/17 92.5 23.80 27.80
PEP 170721C00095000 C 07/21/17 95.0 22.70 23.40
PEP 170721C00097500 C 07/21/17 97.5 20.20 20.70
PEP 170721C00100000 C 07/21/17 100.0 17.65 18.35
PEP 170721C00105000 C 07/21/17 105.0 12.65 13.05
PEP 170721C00110000 C 07/21/17 110.0 7.95 8.20
PEP 170721C00115000 C 07/21/17 115.0 4.05 4.25
PEP 170721C00120000 C 07/21/17 120.0 1.61 1.75
PEP 170721C00125000 C 07/21/17 125.0 0.57 0.65
PEP 170721C00130000 C 07/21/17 130.0 0.18 0.31
PEP 170721C00135000 C 07/21/17 135.0 0.05 0.12
PEP 170721C00140000 C 07/21/17 140.0 0.00 0.07
PEP 170721C00145000 C 07/21/17 145.0 0.00 0.14
PEP 170721C00150000 C 07/21/17 150.0 0.00 0.07
PEP 170721P00055000 P 07/21/17 55.0 0.00 0.03
PEP 170721P00060000 P 07/21/17 60.0 0.00 0.03
PEP 170721P00065000 P 07/21/17 65.0 0.00 0.03
PEP 170721P00070000 P 07/21/17 70.0 0.00 0.03
PEP 170721P00075000 P 07/21/17 75.0 0.01 0.04
PEP 170721P00080000 P 07/21/17 80.0 0.02 0.06
PEP 170721P00085000 P 07/21/17 85.0 0.00 0.07
PEP 170721P00090000 P 07/21/17 90.0 0.05 0.10
PEP 170721P00092500 P 07/21/17 92.5 0.01 0.14
PEP 170721P00095000 P 07/21/17 95.0 0.03 0.14
PEP 170721P00097500 P 07/21/17 97.5 0.09 0.16
PEP 170721P00100000 P 07/21/17 100.0 0.14 0.23
PEP 170721P00105000 P 07/21/17 105.0 0.27 0.39
PEP 170721P00110000 P 07/21/17 110.0 0.66 0.76
PEP 170721P00115000 P 07/21/17 115.0 1.78 1.89
PEP 170721P00120000 P 07/21/17 120.0 4.30 4.60
PEP 170721P00125000 P 07/21/17 125.0 8.25 8.50
PEP 170721P00130000 P 07/21/17 130.0 12.90 13.25
PEP 170721P00135000 P 07/21/17 135.0 17.60 19.05
PEP 170721P00140000 P 07/21/17 140.0 22.70 23.35
PEP 170721P00145000 P 07/21/17 145.0 27.60 29.25
PEP 170721P00150000 P 07/21/17 150.0 32.50 34.65
PEP 170915C00070000 C 09/15/17 70.0 45.80 50.20
PEP 170915C00075000 C 09/15/17 75.0 40.50 45.10
PEP 170915C00080000 C 09/15/17 80.0 35.85 40.20
PEP 170915C00085000 C 09/15/17 85.0 31.85 33.45
PEP 170915C00090000 C 09/15/17 90.0 27.60 30.20
PEP 170915C00095000 C 09/15/17 95.0 22.65 25.20
PEP 170915C00100000 C 09/15/17 100.0 17.70 18.60
PEP 170915C00105000 C 09/15/17 105.0 13.05 13.25
PEP 170915C00110000 C 09/15/17 110.0 8.70 8.90
PEP 170915C00115000 C 09/15/17 115.0 5.10 5.25
PEP 170915C00120000 C 09/15/17 120.0 2.47 2.70
PEP 170915C00125000 C 09/15/17 125.0 1.17 1.19
PEP 170915C00130000 C 09/15/17 130.0 0.53 0.61
PEP 170915C00135000 C 09/15/17 135.0 0.26 0.33
PEP 170915C00140000 C 09/15/17 140.0 0.12 0.22
PEP 170915C00145000 C 09/15/17 145.0 0.00 0.16
PEP 170915C00150000 C 09/15/17 150.0 0.00 0.11
PEP 170915C00155000 C 09/15/17 155.0 0.00 0.08
PEP 170915P00070000 P 09/15/17 70.0 0.00 0.06
PEP 170915P00075000 P 09/15/17 75.0 0.02 0.09
PEP 170915P00080000 P 09/15/17 80.0 0.06 0.12
PEP 170915P00085000 P 09/15/17 85.0 0.09 0.15
PEP 170915P00090000 P 09/15/17 90.0 0.16 0.26
PEP 170915P00095000 P 09/15/17 95.0 0.28 0.38
PEP 170915P00100000 P 09/15/17 100.0 0.45 0.52
PEP 170915P00105000 P 09/15/17 105.0 0.77 0.92
PEP 170915P00110000 P 09/15/17 110.0 1.52 1.65
PEP 170915P00115000 P 09/15/17 115.0 3.00 3.20
PEP 170915P00120000 P 09/15/17 120.0 5.60 5.80
PEP 170915P00125000 P 09/15/17 125.0 9.25 9.50
PEP 170915P00130000 P 09/15/17 130.0 13.65 13.85
PEP 170915P00135000 P 09/15/17 135.0 18.35 18.75
PEP 170915P00140000 P 09/15/17 140.0 23.10 24.15
PEP 170915P00145000 P 09/15/17 145.0 28.10 28.95
PEP 170915P00150000 P 09/15/17 150.0 32.90 35.60
PEP 170915P00155000 P 09/15/17 155.0 38.05 39.20
PEP 171020C00055000 C 10/20/17 55.0 60.65 65.20
PEP 171020C00060000 C 10/20/17 60.0 55.60 60.10
PEP 171020C00065000 C 10/20/17 65.0 50.50 55.15
PEP 171020C00070000 C 10/20/17 70.0 45.85 50.20
PEP 171020C00075000 C 10/20/17 75.0 40.85 45.20
PEP 171020C00080000 C 10/20/17 80.0 35.85 40.20
PEP 171020C00085000 C 10/20/17 85.0 31.95 35.20
PEP 171020C00090000 C 10/20/17 90.0 27.65 28.10
PEP 171020C00095000 C 10/20/17 95.0 22.70 23.20
PEP 171020C00100000 C 10/20/17 100.0 17.85 18.10
PEP 171020C00105000 C 10/20/17 105.0 13.25 13.50
PEP 171020C00110000 C 10/20/17 110.0 9.10 9.35
PEP 171020C00115000 C 10/20/17 115.0 5.60 5.85
PEP 171020C00120000 C 10/20/17 120.0 2.99 3.30
PEP 171020C00125000 C 10/20/17 125.0 1.50 1.72
PEP 171020C00130000 C 10/20/17 130.0 0.66 0.87
PEP 171020C00135000 C 10/20/17 135.0 0.29 0.45
PEP 171020C00140000 C 10/20/17 140.0 0.13 0.26
PEP 171020C00145000 C 10/20/17 145.0 0.00 0.17
PEP 171020C00150000 C 10/20/17 150.0 0.00 0.12
PEP 171020C00155000 C 10/20/17 155.0 0.00 0.09
PEP 171020C00160000 C 10/20/17 160.0 0.00 0.07
PEP 171020P00055000 P 10/20/17 55.0 0.00 0.04
PEP 171020P00060000 P 10/20/17 60.0 0.01 0.07
PEP 171020P00065000 P 10/20/17 65.0 0.02 0.09
PEP 171020P00070000 P 10/20/17 70.0 0.05 0.11
PEP 171020P00075000 P 10/20/17 75.0 0.09 0.15
PEP 171020P00080000 P 10/20/17 80.0 0.13 0.20
PEP 171020P00085000 P 10/20/17 85.0 0.20 0.27
PEP 171020P00090000 P 10/20/17 90.0 0.28 0.39
PEP 171020P00095000 P 10/20/17 95.0 0.40 0.55
PEP 171020P00100000 P 10/20/17 100.0 0.66 0.80
PEP 171020P00105000 P 10/20/17 105.0 1.19 1.28
PEP 171020P00110000 P 10/20/17 110.0 2.00 2.23
PEP 171020P00115000 P 10/20/17 115.0 3.60 3.70
PEP 171020P00120000 P 10/20/17 120.0 6.10 6.30
PEP 171020P00125000 P 10/20/17 125.0 9.55 9.80
PEP 171020P00130000 P 10/20/17 130.0 13.65 14.05
PEP 171020P00135000 P 10/20/17 135.0 18.25 18.70
PEP 171020P00140000 P 10/20/17 140.0 23.10 23.75
PEP 171020P00145000 P 10/20/17 145.0 27.20 28.70
PEP 171020P00150000 P 10/20/17 150.0 32.85 35.60
PEP 171020P00155000 P 10/20/17 155.0 37.80 40.35
PEP 171020P00160000 P 10/20/17 160.0 42.90 45.60
PEP 180119C00047500 C 01/19/18 47.5 68.30 72.80
PEP 180119C00050000 C 01/19/18 50.0 65.80 70.20
PEP 180119C00055000 C 01/19/18 55.0 60.80 65.20
PEP 180119C00060000 C 01/19/18 60.0 55.80 60.15
PEP 180119C00065000 C 01/19/18 65.0 50.75 55.20
PEP 180119C00070000 C 01/19/18 70.0 45.80 50.20
PEP 180119C00075000 C 01/19/18 75.0 40.75 45.20
PEP 180119C00080000 C 01/19/18 80.0 37.70 38.15
PEP 180119C00082500 C 01/19/18 82.5 34.70 37.70
PEP 180119C00085000 C 01/19/18 85.0 32.70 33.05
PEP 180119C00087500 C 01/19/18 87.5 30.15 30.65
PEP 180119C00090000 C 01/19/18 90.0 27.65 28.20
PEP 180119C00092500 C 01/19/18 92.5 25.15 25.60
PEP 180119C00095000 C 01/19/18 95.0 22.80 23.15
PEP 180119C00097500 C 01/19/18 97.5 20.45 20.85
PEP 180119C00100000 C 01/19/18 100.0 18.15 18.45
PEP 180119C00105000 C 01/19/18 105.0 13.75 14.05
PEP 180119C00110000 C 01/19/18 110.0 9.75 10.15
PEP 180119C00115000 C 01/19/18 115.0 6.35 6.50
PEP 180119C00120000 C 01/19/18 120.0 3.80 4.10
PEP 180119C00125000 C 01/19/18 125.0 2.03 2.31
PEP 180119C00130000 C 01/19/18 130.0 1.01 1.35
PEP 180119C00135000 C 01/19/18 135.0 0.45 0.72
PEP 180119C00140000 C 01/19/18 140.0 0.24 0.36
PEP 180119C00145000 C 01/19/18 145.0 0.08 0.26
PEP 180119C00150000 C 01/19/18 150.0 0.03 0.16
PEP 180119C00155000 C 01/19/18 155.0 0.00 0.12
PEP 180119C00160000 C 01/19/18 160.0 0.00 0.11
PEP 180119P00047500 P 01/19/18 47.5 0.03 0.12
PEP 180119P00050000 P 01/19/18 50.0 0.05 0.13
PEP 180119P00055000 P 01/19/18 55.0 0.08 0.22
PEP 180119P00060000 P 01/19/18 60.0 0.11 0.20
PEP 180119P00065000 P 01/19/18 65.0 0.23 0.28
PEP 180119P00070000 P 01/19/18 70.0 0.27 0.34
PEP 180119P00075000 P 01/19/18 75.0 0.35 0.51
PEP 180119P00080000 P 01/19/18 80.0 0.45 0.54
PEP 180119P00082500 P 01/19/18 82.5 0.53 0.62
PEP 180119P00085000 P 01/19/18 85.0 0.55 0.67
PEP 180119P00087500 P 01/19/18 87.5 0.66 0.81
PEP 180119P00090000 P 01/19/18 90.0 0.75 0.80
PEP 180119P00092500 P 01/19/18 92.5 0.82 0.89
PEP 180119P00095000 P 01/19/18 95.0 0.96 1.17
PEP 180119P00097500 P 01/19/18 97.5 1.13 1.24
PEP 180119P00100000 P 01/19/18 100.0 1.31 1.41
PEP 180119P00105000 P 01/19/18 105.0 1.96 2.16
PEP 180119P00110000 P 01/19/18 110.0 3.05 3.15
PEP 180119P00115000 P 01/19/18 115.0 4.70 4.85
PEP 180119P00120000 P 01/19/18 120.0 7.15 7.35
PEP 180119P00125000 P 01/19/18 125.0 10.45 10.65
PEP 180119P00130000 P 01/19/18 130.0 14.45 14.75
PEP 180119P00135000 P 01/19/18 135.0 18.70 19.10
PEP 180119P00140000 P 01/19/18 140.0 23.50 23.85
PEP 180119P00145000 P 01/19/18 145.0 28.30 28.90
PEP 180119P00150000 P 01/19/18 150.0 33.25 35.95
PEP 180119P00155000 P 01/19/18 155.0 38.25 39.55
PEP 180119P00160000 P 01/19/18 160.0 43.00 45.80
PEP 180615C00060000 C 06/15/18 60.0 55.50 60.20
PEP 180615C00065000 C 06/15/18 65.0 50.50 55.20
PEP 180615C00070000 C 06/15/18 70.0 45.50 50.20
PEP 180615C00075000 C 06/15/18 75.0 40.50 45.20
PEP 180615C00080000 C 06/15/18 80.0 35.50 40.20
PEP 180615C00085000 C 06/15/18 85.0 30.50 35.20
PEP 180615C00090000 C 06/15/18 90.0 26.15 29.85
PEP 180615C00095000 C 06/15/18 95.0 23.00 23.80
PEP 180615C00100000 C 06/15/18 100.0 18.65 19.35
PEP 180615C00105000 C 06/15/18 105.0 14.20 15.20
PEP 180615C00110000 C 06/15/18 110.0 10.65 11.45
PEP 180615C00115000 C 06/15/18 115.0 7.45 8.10
PEP 180615C00120000 C 06/15/18 120.0 5.10 5.60
PEP 180615C00125000 C 06/15/18 125.0 3.20 3.70
PEP 180615C00130000 C 06/15/18 130.0 1.77 2.33
PEP 180615C00135000 C 06/15/18 135.0 1.05 1.41
PEP 180615C00140000 C 06/15/18 140.0 0.49 0.88
PEP 180615C00145000 C 06/15/18 145.0 0.20 0.63
PEP 180615C00150000 C 06/15/18 150.0 0.08 0.39
PEP 180615P00060000 P 06/15/18 60.0 0.24 0.41
PEP 180615P00065000 P 06/15/18 65.0 0.32 0.52
PEP 180615P00070000 P 06/15/18 70.0 0.44 0.63
PEP 180615P00075000 P 06/15/18 75.0 0.58 0.80
PEP 180615P00080000 P 06/15/18 80.0 0.77 0.94
PEP 180615P00085000 P 06/15/18 85.0 0.99 1.20
PEP 180615P00090000 P 06/15/18 90.0 1.30 1.59
PEP 180615P00095000 P 06/15/18 95.0 1.77 2.00
PEP 180615P00100000 P 06/15/18 100.0 2.46 2.86
PEP 180615P00105000 P 06/15/18 105.0 3.40 3.85
PEP 180615P00110000 P 06/15/18 110.0 4.60 5.40
PEP 180615P00115000 P 06/15/18 115.0 6.65 7.00
PEP 180615P00120000 P 06/15/18 120.0 8.85 9.65
PEP 180615P00125000 P 06/15/18 125.0 12.20 12.75
PEP 180615P00130000 P 06/15/18 130.0 15.90 16.45
PEP 180615P00135000 P 06/15/18 135.0 19.90 20.65
PEP 180615P00140000 P 06/15/18 140.0 24.40 25.20
PEP 180615P00145000 P 06/15/18 145.0 27.80 31.00
PEP 180615P00150000 P 06/15/18 150.0 31.85 36.40
PEP 180921C00060000 C 09/21/18 60.0 55.55 60.35
PEP 180921C00065000 C 09/21/18 65.0 50.50 55.35
PEP 180921C00070000 C 09/21/18 70.0 45.55 50.35
PEP 180921C00075000 C 09/21/18 75.0 40.55 45.35
PEP 180921C00080000 C 09/21/18 80.0 35.50 40.35
PEP 180921C00085000 C 09/21/18 85.0 30.50 35.35
PEP 180921C00090000 C 09/21/18 90.0 27.50 28.80
PEP 180921C00095000 C 09/21/18 95.0 23.05 23.95
PEP 180921C00100000 C 09/21/18 100.0 18.70 19.70
PEP 180921C00105000 C 09/21/18 105.0 14.70 15.35
PEP 180921C00110000 C 09/21/18 110.0 11.15 11.80
PEP 180921C00115000 C 09/21/18 115.0 8.10 8.95
PEP 180921C00120000 C 09/21/18 120.0 5.50 6.40
PEP 180921C00125000 C 09/21/18 125.0 3.75 4.15
PEP 180921C00130000 C 09/21/18 130.0 2.21 2.89
PEP 180921C00135000 C 09/21/18 135.0 1.41 1.89
PEP 180921C00140000 C 09/21/18 140.0 0.67 1.22
PEP 180921C00145000 C 09/21/18 145.0 0.37 0.82
PEP 180921C00150000 C 09/21/18 150.0 0.19 0.56
PEP 180921P00060000 P 09/21/18 60.0 0.31 0.66
PEP 180921P00065000 P 09/21/18 65.0 0.38 0.83
PEP 180921P00070000 P 09/21/18 70.0 0.50 0.99
PEP 180921P00075000 P 09/21/18 75.0 0.66 1.15
PEP 180921P00080000 P 09/21/18 80.0 0.84 1.41
PEP 180921P00085000 P 09/21/18 85.0 1.13 1.74
PEP 180921P00090000 P 09/21/18 90.0 1.50 2.16
PEP 180921P00095000 P 09/21/18 95.0 2.05 2.74
PEP 180921P00100000 P 09/21/18 100.0 2.77 3.50
PEP 180921P00105000 P 09/21/18 105.0 3.95 4.45
PEP 180921P00110000 P 09/21/18 110.0 5.30 6.20
PEP 180921P00115000 P 09/21/18 115.0 7.35 8.20
PEP 180921P00120000 P 09/21/18 120.0 9.70 10.70
PEP 180921P00125000 P 09/21/18 125.0 12.65 13.70
PEP 180921P00130000 P 09/21/18 130.0 16.50 17.40
PEP 180921P00135000 P 09/21/18 135.0 20.50 21.40
PEP 180921P00140000 P 09/21/18 140.0 24.80 25.70
PEP 180921P00145000 P 09/21/18 145.0 27.65 32.00
PEP 180921P00150000 P 09/21/18 150.0 32.50 36.40
PEP 190118C00055000 C 01/18/19 55.0 60.00 64.95
PEP 190118C00060000 C 01/18/19 60.0 55.00 59.95
PEP 190118C00065000 C 01/18/19 65.0 50.05 54.95
PEP 190118C00070000 C 01/18/19 70.0 45.00 49.95
PEP 190118C00075000 C 01/18/19 75.0 40.00 44.95
PEP 190118C00080000 C 01/18/19 80.0 36.40 39.45
PEP 190118C00085000 C 01/18/19 85.0 32.15 34.20
PEP 190118C00090000 C 01/18/19 90.0 27.65 28.75
PEP 190118C00092500 C 01/18/19 92.5 25.35 26.45
PEP 190118C00095000 C 01/18/19 95.0 23.15 24.20
PEP 190118C00097500 C 01/18/19 97.5 21.10 22.25
PEP 190118C00100000 C 01/18/19 100.0 19.10 19.95
PEP 190118C00105000 C 01/18/19 105.0 15.20 16.20
PEP 190118C00110000 C 01/18/19 110.0 11.80 12.70
PEP 190118C00115000 C 01/18/19 115.0 8.90 9.95
PEP 190118C00120000 C 01/18/19 120.0 6.45 7.45
PEP 190118C00125000 C 01/18/19 125.0 4.55 5.20
PEP 190118C00130000 C 01/18/19 130.0 3.10 3.65
PEP 190118C00135000 C 01/18/19 135.0 1.97 2.50
PEP 190118C00140000 C 01/18/19 140.0 1.28 1.75
PEP 190118C00145000 C 01/18/19 145.0 0.60 1.26
PEP 190118C00150000 C 01/18/19 150.0 0.30 0.93
PEP 190118P00055000 P 01/18/19 55.0 0.32 0.55
PEP 190118P00060000 P 01/18/19 60.0 0.45 0.74
PEP 190118P00065000 P 01/18/19 65.0 0.61 0.90
PEP 190118P00070000 P 01/18/19 70.0 0.80 1.12
PEP 190118P00075000 P 01/18/19 75.0 1.04 1.47
PEP 190118P00080000 P 01/18/19 80.0 1.34 1.76
PEP 190118P00085000 P 01/18/19 85.0 1.73 2.21
PEP 190118P00090000 P 01/18/19 90.0 2.25 2.68
PEP 190118P00092500 P 01/18/19 92.5 2.56 2.96
PEP 190118P00095000 P 01/18/19 95.0 2.82 3.30
PEP 190118P00097500 P 01/18/19 97.5 3.35 3.75
PEP 190118P00100000 P 01/18/19 100.0 3.85 4.40
PEP 190118P00105000 P 01/18/19 105.0 5.00 5.55
PEP 190118P00110000 P 01/18/19 110.0 6.60 7.20
PEP 190118P00115000 P 01/18/19 115.0 8.50 9.35
PEP 190118P00120000 P 01/18/19 120.0 11.00 11.70
PEP 190118P00125000 P 01/18/19 125.0 13.95 14.85
PEP 190118P00130000 P 01/18/19 130.0 17.45 18.30
PEP 190118P00135000 P 01/18/19 135.0 21.15 22.10
PEP 190118P00140000 P 01/18/19 140.0 25.35 26.40
PEP 190118P00145000 P 01/18/19 145.0 29.25 30.95
PEP 190118P00150000 P 01/18/19 150.0 33.45 35.75

OPRA data is delayed 15 minutes.