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 (2015-01-23)Premium Content

Pepsico Inc (PEP)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 150424C00080000 C 04/24/15 80.0 13.65 16.15
PEP 150424C00083000 C 04/24/15 83.0 11.95 13.05
PEP 150424C00084000 C 04/24/15 84.0 10.95 12.05
PEP 150424C00084500 C 04/24/15 84.5 10.50 11.55
PEP 150424C00085000 C 04/24/15 85.0 10.00 11.10
PEP 150424C00085500 C 04/24/15 85.5 9.05 10.90
PEP 150424C00086000 C 04/24/15 86.0 8.00 10.40
PEP 150424C00086500 C 04/24/15 86.5 8.80 9.55
PEP 150424C00087000 C 04/24/15 87.0 8.35 9.05
PEP 150424C00087500 C 04/24/15 87.5 7.70 8.55
PEP 150424C00088000 C 04/24/15 88.0 7.35 8.05
PEP 150424C00088500 C 04/24/15 88.5 6.75 7.60
PEP 150424C00089000 C 04/24/15 89.0 6.40 7.10
PEP 150424C00089500 C 04/24/15 89.5 6.25 6.45
PEP 150424C00090000 C 04/24/15 90.0 5.75 5.95
PEP 150424C00090500 C 04/24/15 90.5 5.30 5.50
PEP 150424C00091000 C 04/24/15 91.0 4.80 5.00
PEP 150424C00091500 C 04/24/15 91.5 4.35 4.55
PEP 150424C00092000 C 04/24/15 92.0 3.85 4.10
PEP 150424C00092500 C 04/24/15 92.5 3.45 3.65
PEP 150424C00093000 C 04/24/15 93.0 3.00 3.20
PEP 150424C00093500 C 04/24/15 93.5 2.60 2.79
PEP 150424C00094000 C 04/24/15 94.0 2.28 2.38
PEP 150424C00094500 C 04/24/15 94.5 1.89 2.04
PEP 150424C00095000 C 04/24/15 95.0 1.57 1.73
PEP 150424C00095500 C 04/24/15 95.5 1.31 1.37
PEP 150424C00096000 C 04/24/15 96.0 1.04 1.16
PEP 150424C00096500 C 04/24/15 96.5 0.87 0.93
PEP 150424C00097000 C 04/24/15 97.0 0.66 0.76
PEP 150424C00097500 C 04/24/15 97.5 0.52 0.61
PEP 150424C00098000 C 04/24/15 98.0 0.40 0.47
PEP 150424C00098500 C 04/24/15 98.5 0.31 0.38
PEP 150424C00099000 C 04/24/15 99.0 0.22 0.29
PEP 150424C00099500 C 04/24/15 99.5 0.17 0.25
PEP 150424C00100000 C 04/24/15 100.0 0.14 0.20
PEP 150424C00101000 C 04/24/15 101.0 0.08 0.21
PEP 150424C00102000 C 04/24/15 102.0 0.05 0.19
PEP 150424C00103000 C 04/24/15 103.0 0.04 0.16
PEP 150424C00104000 C 04/24/15 104.0 0.02 0.12
PEP 150424C00105000 C 04/24/15 105.0 0.02 0.08
PEP 150424C00106000 C 04/24/15 106.0 0.01 0.06
PEP 150424C00107000 C 04/24/15 107.0 0.01 0.04
PEP 150424C00108000 C 04/24/15 108.0 0.00 0.03
PEP 150424C00109000 C 04/24/15 109.0 0.00 0.03
PEP 150424C00110000 C 04/24/15 110.0 0.00 0.04
PEP 150424C00111000 C 04/24/15 111.0 0.00 0.02
PEP 150424C00112000 C 04/24/15 112.0 0.00 0.02
PEP 150424C00115000 C 04/24/15 115.0 0.00 0.02
PEP 150424C00120000 C 04/24/15 120.0 0.00 0.02
PEP 150424C00125000 C 04/24/15 125.0 0.00 0.02
PEP 150424P00080000 P 04/24/15 80.0 0.00 0.03
PEP 150424P00083000 P 04/24/15 83.0 0.00 0.03
PEP 150424P00084000 P 04/24/15 84.0 0.00 0.03
PEP 150424P00084500 P 04/24/15 84.5 0.00 0.04
PEP 150424P00085000 P 04/24/15 85.0 0.00 0.03
PEP 150424P00085500 P 04/24/15 85.5 0.00 0.03
PEP 150424P00086000 P 04/24/15 86.0 0.00 0.05
PEP 150424P00086500 P 04/24/15 86.5 0.01 0.07
PEP 150424P00087000 P 04/24/15 87.0 0.01 0.07
PEP 150424P00087500 P 04/24/15 87.5 0.01 0.09
PEP 150424P00088000 P 04/24/15 88.0 0.01 0.11
PEP 150424P00088500 P 04/24/15 88.5 0.02 0.13
PEP 150424P00089000 P 04/24/15 89.0 0.02 0.10
PEP 150424P00089500 P 04/24/15 89.5 0.03 0.13
PEP 150424P00090000 P 04/24/15 90.0 0.04 0.10
PEP 150424P00090500 P 04/24/15 90.5 0.05 0.21
PEP 150424P00091000 P 04/24/15 91.0 0.07 0.23
PEP 150424P00091500 P 04/24/15 91.5 0.10 0.27
PEP 150424P00092000 P 04/24/15 92.0 0.17 0.22
PEP 150424P00092500 P 04/24/15 92.5 0.22 0.27
PEP 150424P00093000 P 04/24/15 93.0 0.29 0.34
PEP 150424P00093500 P 04/24/15 93.5 0.37 0.45
PEP 150424P00094000 P 04/24/15 94.0 0.50 0.55
PEP 150424P00094500 P 04/24/15 94.5 0.64 0.72
PEP 150424P00095000 P 04/24/15 95.0 0.81 0.89
PEP 150424P00095500 P 04/24/15 95.5 1.03 1.07
PEP 150424P00096000 P 04/24/15 96.0 1.24 1.37
PEP 150424P00096500 P 04/24/15 96.5 1.55 1.66
PEP 150424P00097000 P 04/24/15 97.0 1.86 1.98
PEP 150424P00097500 P 04/24/15 97.5 2.19 2.34
PEP 150424P00098000 P 04/24/15 98.0 2.59 2.75
PEP 150424P00098500 P 04/24/15 98.5 2.99 3.15
PEP 150424P00099000 P 04/24/15 99.0 3.40 3.60
PEP 150424P00099500 P 04/24/15 99.5 3.85 4.00
PEP 150424P00100000 P 04/24/15 100.0 4.30 4.50
PEP 150424P00101000 P 04/24/15 101.0 5.25 5.45
PEP 150424P00102000 P 04/24/15 102.0 6.20 6.40
PEP 150424P00103000 P 04/24/15 103.0 7.20 7.40
PEP 150424P00104000 P 04/24/15 104.0 8.15 8.40
PEP 150424P00105000 P 04/24/15 105.0 9.05 9.75
PEP 150424P00106000 P 04/24/15 106.0 10.00 10.75
PEP 150424P00107000 P 04/24/15 107.0 11.00 11.85
PEP 150424P00108000 P 04/24/15 108.0 12.00 12.85
PEP 150424P00109000 P 04/24/15 109.0 12.80 13.85
PEP 150424P00110000 P 04/24/15 110.0 13.05 15.10
PEP 150424P00111000 P 04/24/15 111.0 14.05 15.70
PEP 150424P00112000 P 04/24/15 112.0 14.55 16.70
PEP 150424P00115000 P 04/24/15 115.0 17.60 20.80
PEP 150424P00120000 P 04/24/15 120.0 22.60 25.90
PEP 150424P00125000 P 04/24/15 125.0 27.30 30.85
PEP 150501C00080000 C 05/01/15 80.0 14.10 16.15
PEP 150501C00083000 C 05/01/15 83.0 11.45 13.75
PEP 150501C00084000 C 05/01/15 84.0 10.90 12.10
PEP 150501C00084500 C 05/01/15 84.5 9.95 11.75
PEP 150501C00085000 C 05/01/15 85.0 9.45 12.40
PEP 150501C00085500 C 05/01/15 85.5 9.60 10.60
PEP 150501C00086000 C 05/01/15 86.0 9.50 10.10
PEP 150501C00086500 C 05/01/15 86.5 8.80 9.60
PEP 150501C00087000 C 05/01/15 87.0 8.40 9.10
PEP 150501C00087500 C 05/01/15 87.5 7.80 8.60
PEP 150501C00088000 C 05/01/15 88.0 7.45 8.10
PEP 150501C00088500 C 05/01/15 88.5 7.30 7.50
PEP 150501C00089000 C 05/01/15 89.0 6.80 7.05
PEP 150501C00089500 C 05/01/15 89.5 6.30 6.55
PEP 150501C00090000 C 05/01/15 90.0 5.85 6.05
PEP 150501C00090500 C 05/01/15 90.5 5.35 5.60
PEP 150501C00091000 C 05/01/15 91.0 4.90 5.10
PEP 150501C00091500 C 05/01/15 91.5 4.45 4.65
PEP 150501C00092000 C 05/01/15 92.0 4.10 4.20
PEP 150501C00092500 C 05/01/15 92.5 3.65 3.75
PEP 150501C00093000 C 05/01/15 93.0 3.15 3.35
PEP 150501C00093500 C 05/01/15 93.5 2.85 2.97
PEP 150501C00094000 C 05/01/15 94.0 2.48 2.58
PEP 150501C00094500 C 05/01/15 94.5 2.13 2.21
PEP 150501C00095000 C 05/01/15 95.0 1.82 1.98
PEP 150501C00095500 C 05/01/15 95.5 1.55 1.63
PEP 150501C00096000 C 05/01/15 96.0 1.29 1.38
PEP 150501C00096500 C 05/01/15 96.5 1.03 1.16
PEP 150501C00097000 C 05/01/15 97.0 0.88 0.94
PEP 150501C00097500 C 05/01/15 97.5 0.69 0.79
PEP 150501C00098000 C 05/01/15 98.0 0.58 0.65
PEP 150501C00098500 C 05/01/15 98.5 0.47 0.53
PEP 150501C00099000 C 05/01/15 99.0 0.38 0.44
PEP 150501C00099500 C 05/01/15 99.5 0.30 0.37
PEP 150501C00100000 C 05/01/15 100.0 0.25 0.31
PEP 150501C00101000 C 05/01/15 101.0 0.18 0.21
PEP 150501C00102000 C 05/01/15 102.0 0.11 0.21
PEP 150501C00103000 C 05/01/15 103.0 0.08 0.19
PEP 150501C00104000 C 05/01/15 104.0 0.06 0.13
PEP 150501C00105000 C 05/01/15 105.0 0.05 0.13
PEP 150501C00106000 C 05/01/15 106.0 0.03 0.12
PEP 150501C00107000 C 05/01/15 107.0 0.02 0.08
PEP 150501C00108000 C 05/01/15 108.0 0.02 0.08
PEP 150501C00109000 C 05/01/15 109.0 0.01 0.05
PEP 150501C00110000 C 05/01/15 110.0 0.01 0.04
PEP 150501C00115000 C 05/01/15 115.0 0.00 0.03
PEP 150501C00120000 C 05/01/15 120.0 0.00 0.02
PEP 150501P00080000 P 05/01/15 80.0 0.00 0.03
PEP 150501P00083000 P 05/01/15 83.0 0.01 0.05
PEP 150501P00084000 P 05/01/15 84.0 0.01 0.07
PEP 150501P00084500 P 05/01/15 84.5 0.01 0.08
PEP 150501P00085000 P 05/01/15 85.0 0.01 0.08
PEP 150501P00085500 P 05/01/15 85.5 0.02 0.09
PEP 150501P00086000 P 05/01/15 86.0 0.02 0.11
PEP 150501P00086500 P 05/01/15 86.5 0.01 0.13
PEP 150501P00087000 P 05/01/15 87.0 0.03 0.13
PEP 150501P00087500 P 05/01/15 87.5 0.04 0.14
PEP 150501P00088000 P 05/01/15 88.0 0.04 0.17
PEP 150501P00088500 P 05/01/15 88.5 0.06 0.18
PEP 150501P00089000 P 05/01/15 89.0 0.07 0.19
PEP 150501P00089500 P 05/01/15 89.5 0.09 0.22
PEP 150501P00090000 P 05/01/15 90.0 0.11 0.25
PEP 150501P00090500 P 05/01/15 90.5 0.14 0.28
PEP 150501P00091000 P 05/01/15 91.0 0.19 0.25
PEP 150501P00091500 P 05/01/15 91.5 0.23 0.32
PEP 150501P00092000 P 05/01/15 92.0 0.30 0.34
PEP 150501P00092500 P 05/01/15 92.5 0.37 0.41
PEP 150501P00093000 P 05/01/15 93.0 0.45 0.49
PEP 150501P00093500 P 05/01/15 93.5 0.56 0.60
PEP 150501P00094000 P 05/01/15 94.0 0.69 0.73
PEP 150501P00094500 P 05/01/15 94.5 0.84 0.90
PEP 150501P00095000 P 05/01/15 95.0 1.02 1.07
PEP 150501P00095500 P 05/01/15 95.5 1.23 1.31
PEP 150501P00096000 P 05/01/15 96.0 1.47 1.54
PEP 150501P00096500 P 05/01/15 96.5 1.71 1.86
PEP 150501P00097000 P 05/01/15 97.0 1.99 2.16
PEP 150501P00097500 P 05/01/15 97.5 2.37 2.49
PEP 150501P00098000 P 05/01/15 98.0 2.72 2.90
PEP 150501P00098500 P 05/01/15 98.5 3.10 3.25
PEP 150501P00099000 P 05/01/15 99.0 3.50 3.65
PEP 150501P00099500 P 05/01/15 99.5 3.95 4.15
PEP 150501P00100000 P 05/01/15 100.0 4.40 4.60
PEP 150501P00101000 P 05/01/15 101.0 5.30 5.55
PEP 150501P00102000 P 05/01/15 102.0 6.25 6.45
PEP 150501P00103000 P 05/01/15 103.0 7.20 7.40
PEP 150501P00104000 P 05/01/15 104.0 8.20 8.40
PEP 150501P00105000 P 05/01/15 105.0 9.05 9.65
PEP 150501P00106000 P 05/01/15 106.0 10.05 10.65
PEP 150501P00107000 P 05/01/15 107.0 11.15 12.25
PEP 150501P00108000 P 05/01/15 108.0 12.10 13.50
PEP 150501P00109000 P 05/01/15 109.0 13.05 13.45
PEP 150501P00110000 P 05/01/15 110.0 12.70 15.65
PEP 150501P00115000 P 05/01/15 115.0 17.45 21.45
PEP 150501P00120000 P 05/01/15 120.0 22.50 25.90
PEP 150508C00085000 C 05/08/15 85.0 10.05 11.10
PEP 150508C00085500 C 05/08/15 85.5 9.65 10.65
PEP 150508C00086000 C 05/08/15 86.0 9.45 10.15
PEP 150508C00086500 C 05/08/15 86.5 8.95 9.65
PEP 150508C00087000 C 05/08/15 87.0 8.45 9.15
PEP 150508C00087500 C 05/08/15 87.5 7.95 8.65
PEP 150508C00088000 C 05/08/15 88.0 7.80 8.05
PEP 150508C00088500 C 05/08/15 88.5 7.35 7.55
PEP 150508C00089000 C 05/08/15 89.0 6.85 7.10
PEP 150508C00089500 C 05/08/15 89.5 6.40 6.60
PEP 150508C00090000 C 05/08/15 90.0 5.90 6.15
PEP 150508C00090500 C 05/08/15 90.5 5.45 5.70
PEP 150508C00091000 C 05/08/15 91.0 5.00 5.25
PEP 150508C00091500 C 05/08/15 91.5 4.55 4.75
PEP 150508C00092000 C 05/08/15 92.0 4.20 4.30
PEP 150508C00092500 C 05/08/15 92.5 3.70 3.90
PEP 150508C00093000 C 05/08/15 93.0 3.30 3.50
PEP 150508C00093500 C 05/08/15 93.5 2.95 3.15
PEP 150508C00094000 C 05/08/15 94.0 2.63 2.74
PEP 150508C00094500 C 05/08/15 94.5 2.30 2.42
PEP 150508C00095000 C 05/08/15 95.0 1.99 2.09
PEP 150508C00095500 C 05/08/15 95.5 1.72 1.79
PEP 150508C00096000 C 05/08/15 96.0 1.43 1.55
PEP 150508C00096500 C 05/08/15 96.5 1.22 1.33
PEP 150508C00097000 C 05/08/15 97.0 1.01 1.12
PEP 150508C00097500 C 05/08/15 97.5 0.84 0.93
PEP 150508C00098000 C 05/08/15 98.0 0.70 0.77
PEP 150508C00098500 C 05/08/15 98.5 0.58 0.66
PEP 150508C00099000 C 05/08/15 99.0 0.48 0.55
PEP 150508C00099500 C 05/08/15 99.5 0.40 0.46
PEP 150508C00100000 C 05/08/15 100.0 0.33 0.39
PEP 150508C00101000 C 05/08/15 101.0 0.24 0.28
PEP 150508C00102000 C 05/08/15 102.0 0.17 0.22
PEP 150508C00103000 C 05/08/15 103.0 0.13 0.17
PEP 150508C00104000 C 05/08/15 104.0 0.08 0.21
PEP 150508C00105000 C 05/08/15 105.0 0.08 0.13
PEP 150508C00106000 C 05/08/15 106.0 0.03 0.16
PEP 150508C00107000 C 05/08/15 107.0 0.05 0.13
PEP 150508C00108000 C 05/08/15 108.0 0.04 0.10
PEP 150508C00110000 C 05/08/15 110.0 0.02 0.07
PEP 150508C00115000 C 05/08/15 115.0 0.00 0.04
PEP 150508P00085000 P 05/08/15 85.0 0.03 0.13
PEP 150508P00085500 P 05/08/15 85.5 0.02 0.15
PEP 150508P00086000 P 05/08/15 86.0 0.04 0.15
PEP 150508P00086500 P 05/08/15 86.5 0.03 0.18
PEP 150508P00087000 P 05/08/15 87.0 0.04 0.19
PEP 150508P00087500 P 05/08/15 87.5 0.05 0.21
PEP 150508P00088000 P 05/08/15 88.0 0.07 0.22
PEP 150508P00088500 P 05/08/15 88.5 0.09 0.24
PEP 150508P00089000 P 05/08/15 89.0 0.11 0.26
PEP 150508P00089500 P 05/08/15 89.5 0.13 0.29
PEP 150508P00090000 P 05/08/15 90.0 0.18 0.29
PEP 150508P00090500 P 05/08/15 90.5 0.21 0.36
PEP 150508P00091000 P 05/08/15 91.0 0.28 0.33
PEP 150508P00091500 P 05/08/15 91.5 0.33 0.47
PEP 150508P00092000 P 05/08/15 92.0 0.41 0.45
PEP 150508P00092500 P 05/08/15 92.5 0.49 0.54
PEP 150508P00093000 P 05/08/15 93.0 0.58 0.62
PEP 150508P00093500 P 05/08/15 93.5 0.70 0.75
PEP 150508P00094000 P 05/08/15 94.0 0.82 0.89
PEP 150508P00094500 P 05/08/15 94.5 0.99 1.06
PEP 150508P00095000 P 05/08/15 95.0 1.18 1.24
PEP 150508P00095500 P 05/08/15 95.5 1.39 1.47
PEP 150508P00096000 P 05/08/15 96.0 1.62 1.71
PEP 150508P00096500 P 05/08/15 96.5 1.86 2.02
PEP 150508P00097000 P 05/08/15 97.0 2.20 2.33
PEP 150508P00097500 P 05/08/15 97.5 2.52 2.62
PEP 150508P00098000 P 05/08/15 98.0 2.86 2.97
PEP 150508P00098500 P 05/08/15 98.5 3.20 3.45
PEP 150508P00099000 P 05/08/15 99.0 3.60 3.85
PEP 150508P00099500 P 05/08/15 99.5 4.05 4.25
PEP 150508P00100000 P 05/08/15 100.0 4.45 4.65
PEP 150508P00101000 P 05/08/15 101.0 5.35 5.55
PEP 150508P00102000 P 05/08/15 102.0 6.30 6.50
PEP 150508P00103000 P 05/08/15 103.0 7.25 7.45
PEP 150508P00104000 P 05/08/15 104.0 8.20 8.40
PEP 150508P00105000 P 05/08/15 105.0 9.20 9.40
PEP 150508P00106000 P 05/08/15 106.0 10.05 10.80
PEP 150508P00107000 P 05/08/15 107.0 11.05 11.65
PEP 150508P00108000 P 05/08/15 108.0 11.85 12.90
PEP 150508P00110000 P 05/08/15 110.0 13.80 14.90
PEP 150508P00115000 P 05/08/15 115.0 19.00 19.65
PEP 150515C00047500 C 05/15/15 47.5 46.45 48.75
PEP 150515C00050000 C 05/15/15 50.0 43.50 46.30
PEP 150515C00055000 C 05/15/15 55.0 38.50 41.25
PEP 150515C00060000 C 05/15/15 60.0 33.55 36.30
PEP 150515C00065000 C 05/15/15 65.0 28.50 31.30
PEP 150515C00070000 C 05/15/15 70.0 24.00 27.50
PEP 150515C00075000 C 05/15/15 75.0 19.10 22.50
PEP 150515C00080000 C 05/15/15 80.0 14.15 17.20
PEP 150515C00085000 C 05/15/15 85.0 10.35 11.15
PEP 150515C00087500 C 05/15/15 87.5 8.35 8.60
PEP 150515C00090000 C 05/15/15 90.0 6.00 6.20
PEP 150515C00092500 C 05/15/15 92.5 3.85 4.10
PEP 150515C00095000 C 05/15/15 95.0 2.12 2.24
PEP 150515C00097500 C 05/15/15 97.5 0.98 1.07
PEP 150515C00100000 C 05/15/15 100.0 0.43 0.47
PEP 150515C00105000 C 05/15/15 105.0 0.12 0.15
PEP 150515C00110000 C 05/15/15 110.0 0.04 0.10
PEP 150515C00115000 C 05/15/15 115.0 0.02 0.04
PEP 150515C00120000 C 05/15/15 120.0 0.01 0.03
PEP 150515C00125000 C 05/15/15 125.0 0.00 0.03
PEP 150515C00130000 C 05/15/15 130.0 0.00 0.01
PEP 150515C00135000 C 05/15/15 135.0 0.00 0.01
PEP 150515C00140000 C 05/15/15 140.0 0.00 0.02
PEP 150515P00047500 P 05/15/15 47.5 0.00 0.03
PEP 150515P00050000 P 05/15/15 50.0 0.00 0.03
PEP 150515P00055000 P 05/15/15 55.0 0.00 0.03
PEP 150515P00060000 P 05/15/15 60.0 0.00 0.03
PEP 150515P00065000 P 05/15/15 65.0 0.00 0.01
PEP 150515P00070000 P 05/15/15 70.0 0.00 0.01
PEP 150515P00075000 P 05/15/15 75.0 0.00 0.03
PEP 150515P00080000 P 05/15/15 80.0 0.02 0.04
PEP 150515P00085000 P 05/15/15 85.0 0.07 0.13
PEP 150515P00087500 P 05/15/15 87.5 0.13 0.16
PEP 150515P00090000 P 05/15/15 90.0 0.27 0.30
PEP 150515P00092500 P 05/15/15 92.5 0.59 0.64
PEP 150515P00095000 P 05/15/15 95.0 1.31 1.38
PEP 150515P00097500 P 05/15/15 97.5 2.62 2.77
PEP 150515P00100000 P 05/15/15 100.0 4.55 4.75
PEP 150515P00105000 P 05/15/15 105.0 9.20 9.40
PEP 150515P00110000 P 05/15/15 110.0 12.80 15.45
PEP 150515P00115000 P 05/15/15 115.0 17.75 20.30
PEP 150515P00120000 P 05/15/15 120.0 22.45 26.05
PEP 150515P00125000 P 05/15/15 125.0 27.50 31.05
PEP 150515P00130000 P 05/15/15 130.0 32.50 34.70
PEP 150515P00135000 P 05/15/15 135.0 37.25 41.45
PEP 150515P00140000 P 05/15/15 140.0 42.25 44.75
PEP 150522C00080000 C 05/22/15 80.0 15.30 16.15
PEP 150522C00085000 C 05/22/15 85.0 10.35 11.20
PEP 150522C00085500 C 05/22/15 85.5 9.95 10.95
PEP 150522C00086000 C 05/22/15 86.0 9.35 10.20
PEP 150522C00086500 C 05/22/15 86.5 9.35 9.60
PEP 150522C00087000 C 05/22/15 87.0 8.90 9.15
PEP 150522C00087500 C 05/22/15 87.5 8.40 8.65
PEP 150522C00088000 C 05/22/15 88.0 7.90 8.20
PEP 150522C00088500 C 05/22/15 88.5 7.45 7.70
PEP 150522C00089000 C 05/22/15 89.0 7.00 7.25
PEP 150522C00089500 C 05/22/15 89.5 6.55 6.80
PEP 150522C00090000 C 05/22/15 90.0 6.05 6.35
PEP 150522C00090500 C 05/22/15 90.5 5.65 5.90
PEP 150522C00091000 C 05/22/15 91.0 5.20 5.45
PEP 150522C00091500 C 05/22/15 91.5 4.80 5.05
PEP 150522C00092000 C 05/22/15 92.0 4.35 4.60
PEP 150522C00092500 C 05/22/15 92.5 3.95 4.25
PEP 150522C00093000 C 05/22/15 93.0 3.60 3.85
PEP 150522C00093500 C 05/22/15 93.5 3.25 3.50
PEP 150522C00094000 C 05/22/15 94.0 2.91 3.15
PEP 150522C00094500 C 05/22/15 94.5 2.58 2.83
PEP 150522C00095000 C 05/22/15 95.0 2.28 2.52
PEP 150522C00095500 C 05/22/15 95.5 2.02 2.16
PEP 150522C00096000 C 05/22/15 96.0 1.76 1.90
PEP 150522C00096500 C 05/22/15 96.5 1.53 1.68
PEP 150522C00097000 C 05/22/15 97.0 1.31 1.47
PEP 150522C00097500 C 05/22/15 97.5 1.14 1.23
PEP 150522C00098000 C 05/22/15 98.0 0.98 1.07
PEP 150522C00098500 C 05/22/15 98.5 0.84 0.93
PEP 150522C00099000 C 05/22/15 99.0 0.68 0.86
PEP 150522C00099500 C 05/22/15 99.5 0.61 0.68
PEP 150522C00100000 C 05/22/15 100.0 0.52 0.60
PEP 150522C00101000 C 05/22/15 101.0 0.38 0.44
PEP 150522C00102000 C 05/22/15 102.0 0.26 0.36
PEP 150522C00103000 C 05/22/15 103.0 0.19 0.36
PEP 150522C00104000 C 05/22/15 104.0 0.17 0.26
PEP 150522C00105000 C 05/22/15 105.0 0.13 0.26
PEP 150522C00106000 C 05/22/15 106.0 0.10 0.22
PEP 150522C00110000 C 05/22/15 110.0 0.04 0.12
PEP 150522C00115000 C 05/22/15 115.0 0.01 0.07
PEP 150522P00080000 P 05/22/15 80.0 0.02 0.09
PEP 150522P00085000 P 05/22/15 85.0 0.07 0.17
PEP 150522P00085500 P 05/22/15 85.5 0.08 0.22
PEP 150522P00086000 P 05/22/15 86.0 0.10 0.23
PEP 150522P00086500 P 05/22/15 86.5 0.10 0.25
PEP 150522P00087000 P 05/22/15 87.0 0.12 0.27
PEP 150522P00087500 P 05/22/15 87.5 0.16 0.29
PEP 150522P00088000 P 05/22/15 88.0 0.16 0.32
PEP 150522P00088500 P 05/22/15 88.5 0.19 0.35
PEP 150522P00089000 P 05/22/15 89.0 0.24 0.39
PEP 150522P00089500 P 05/22/15 89.5 0.27 0.43
PEP 150522P00090000 P 05/22/15 90.0 0.32 0.48
PEP 150522P00090500 P 05/22/15 90.5 0.38 0.53
PEP 150522P00091000 P 05/22/15 91.0 0.44 0.60
PEP 150522P00091500 P 05/22/15 91.5 0.51 0.67
PEP 150522P00092000 P 05/22/15 92.0 0.60 0.74
PEP 150522P00092500 P 05/22/15 92.5 0.72 0.87
PEP 150522P00093000 P 05/22/15 93.0 0.83 0.89
PEP 150522P00093500 P 05/22/15 93.5 0.93 1.04
PEP 150522P00094000 P 05/22/15 94.0 1.12 1.17
PEP 150522P00094500 P 05/22/15 94.5 1.28 1.35
PEP 150522P00095000 P 05/22/15 95.0 1.48 1.55
PEP 150522P00095500 P 05/22/15 95.5 1.70 1.77
PEP 150522P00096000 P 05/22/15 96.0 1.94 2.02
PEP 150522P00096500 P 05/22/15 96.5 2.15 2.40
PEP 150522P00097000 P 05/22/15 97.0 2.43 2.67
PEP 150522P00097500 P 05/22/15 97.5 2.74 2.98
PEP 150522P00098000 P 05/22/15 98.0 3.10 3.30
PEP 150522P00098500 P 05/22/15 98.5 3.45 3.65
PEP 150522P00099000 P 05/22/15 99.0 3.80 4.05
PEP 150522P00099500 P 05/22/15 99.5 4.20 4.45
PEP 150522P00100000 P 05/22/15 100.0 4.65 4.85
PEP 150522P00101000 P 05/22/15 101.0 5.50 5.70
PEP 150522P00102000 P 05/22/15 102.0 6.40 6.60
PEP 150522P00103000 P 05/22/15 103.0 7.30 7.55
PEP 150522P00104000 P 05/22/15 104.0 8.25 8.50
PEP 150522P00105000 P 05/22/15 105.0 9.20 9.45
PEP 150522P00106000 P 05/22/15 106.0 10.20 10.40
PEP 150522P00110000 P 05/22/15 110.0 14.00 14.90
PEP 150522P00115000 P 05/22/15 115.0 18.65 20.25
PEP 150529C00085500 C 05/29/15 85.5 10.00 11.60
PEP 150529C00086000 C 05/29/15 86.0 9.50 10.65
PEP 150529C00086500 C 05/29/15 86.5 9.10 10.15
PEP 150529C00087000 C 05/29/15 87.0 8.65 9.35
PEP 150529C00087500 C 05/29/15 87.5 8.20 8.90
PEP 150529C00088000 C 05/29/15 88.0 7.75 8.40
PEP 150529C00088500 C 05/29/15 88.5 7.20 7.90
PEP 150529C00089000 C 05/29/15 89.0 6.85 7.45
PEP 150529C00089500 C 05/29/15 89.5 6.40 6.95
PEP 150529C00090000 C 05/29/15 90.0 5.95 6.55
PEP 150529C00090500 C 05/29/15 90.5 5.55 6.10
PEP 150529C00091000 C 05/29/15 91.0 5.10 5.65
PEP 150529C00091500 C 05/29/15 91.5 4.65 5.25
PEP 150529C00092000 C 05/29/15 92.0 4.30 4.85
PEP 150529C00092500 C 05/29/15 92.5 3.90 4.45
PEP 150529C00093000 C 05/29/15 93.0 3.55 4.05
PEP 150529C00093500 C 05/29/15 93.5 3.20 3.70
PEP 150529C00094000 C 05/29/15 94.0 2.86 3.35
PEP 150529C00094500 C 05/29/15 94.5 2.55 3.30
PEP 150529C00095000 C 05/29/15 95.0 2.25 3.00
PEP 150529C00095500 C 05/29/15 95.5 2.12 2.33
PEP 150529C00096000 C 05/29/15 96.0 1.87 2.06
PEP 150529C00096500 C 05/29/15 96.5 1.64 1.77
PEP 150529C00097000 C 05/29/15 97.0 1.29 1.76
PEP 150529C00097500 C 05/29/15 97.5 1.18 1.58
PEP 150529C00098000 C 05/29/15 98.0 1.03 1.49
PEP 150529C00098500 C 05/29/15 98.5 0.88 1.32
PEP 150529C00099000 C 05/29/15 99.0 0.75 1.18
PEP 150529C00099500 C 05/29/15 99.5 0.64 0.94
PEP 150529C00100000 C 05/29/15 100.0 0.59 0.70
PEP 150529C00101000 C 05/29/15 101.0 0.43 0.54
PEP 150529C00102000 C 05/29/15 102.0 0.28 0.43
PEP 150529C00103000 C 05/29/15 103.0 0.24 0.54
PEP 150529C00104000 C 05/29/15 104.0 0.19 0.36
PEP 150529C00105000 C 05/29/15 105.0 0.16 0.21
PEP 150529C00106000 C 05/29/15 106.0 0.12 0.26
PEP 150529C00110000 C 05/29/15 110.0 0.01 0.23
PEP 150529P00085500 P 05/29/15 85.5 0.14 0.40
PEP 150529P00086000 P 05/29/15 86.0 0.11 0.39
PEP 150529P00086500 P 05/29/15 86.5 0.14 0.43
PEP 150529P00087000 P 05/29/15 87.0 0.03 0.50
PEP 150529P00087500 P 05/29/15 87.5 0.12 0.49
PEP 150529P00088000 P 05/29/15 88.0 0.06 0.52
PEP 150529P00088500 P 05/29/15 88.5 0.10 0.56
PEP 150529P00089000 P 05/29/15 89.0 0.20 0.58
PEP 150529P00089500 P 05/29/15 89.5 0.28 0.55
PEP 150529P00090000 P 05/29/15 90.0 0.38 0.64
PEP 150529P00090500 P 05/29/15 90.5 0.38 0.69
PEP 150529P00091000 P 05/29/15 91.0 0.50 0.81
PEP 150529P00091500 P 05/29/15 91.5 0.58 0.84
PEP 150529P00092000 P 05/29/15 92.0 0.67 0.97
PEP 150529P00092500 P 05/29/15 92.5 0.79 0.89
PEP 150529P00093000 P 05/29/15 93.0 0.93 1.03
PEP 150529P00093500 P 05/29/15 93.5 1.02 1.35
PEP 150529P00094000 P 05/29/15 94.0 1.18 1.32
PEP 150529P00094500 P 05/29/15 94.5 1.35 1.49
PEP 150529P00095000 P 05/29/15 95.0 1.57 1.89
PEP 150529P00095500 P 05/29/15 95.5 1.79 1.91
PEP 150529P00096000 P 05/29/15 96.0 2.02 2.12
PEP 150529P00096500 P 05/29/15 96.5 2.18 2.77
PEP 150529P00097000 P 05/29/15 97.0 2.30 3.10
PEP 150529P00097500 P 05/29/15 97.5 2.81 3.35
PEP 150529P00098000 P 05/29/15 98.0 3.15 3.70
PEP 150529P00098500 P 05/29/15 98.5 3.50 4.05
PEP 150529P00099000 P 05/29/15 99.0 3.80 4.45
PEP 150529P00099500 P 05/29/15 99.5 4.20 4.80
PEP 150529P00100000 P 05/29/15 100.0 4.60 5.25
PEP 150529P00101000 P 05/29/15 101.0 5.45 6.10
PEP 150529P00102000 P 05/29/15 102.0 6.30 7.00
PEP 150529P00103000 P 05/29/15 103.0 7.25 7.90
PEP 150529P00104000 P 05/29/15 104.0 8.15 9.00
PEP 150529P00105000 P 05/29/15 105.0 9.10 9.85
PEP 150529P00106000 P 05/29/15 106.0 10.05 10.90
PEP 150529P00110000 P 05/29/15 110.0 14.00 14.90
PEP 150717C00065000 C 07/17/15 65.0 29.05 32.15
PEP 150717C00070000 C 07/17/15 70.0 23.65 27.55
PEP 150717C00075000 C 07/17/15 75.0 18.75 22.55
PEP 150717C00080000 C 07/17/15 80.0 15.50 16.25
PEP 150717C00085000 C 07/17/15 85.0 10.95 11.25
PEP 150717C00087500 C 07/17/15 87.5 8.65 8.90
PEP 150717C00090000 C 07/17/15 90.0 6.45 6.75
PEP 150717C00092500 C 07/17/15 92.5 4.55 4.80
PEP 150717C00095000 C 07/17/15 95.0 3.00 3.20
PEP 150717C00097500 C 07/17/15 97.5 1.88 2.04
PEP 150717C00100000 C 07/17/15 100.0 1.09 1.16
PEP 150717C00105000 C 07/17/15 105.0 0.36 0.43
PEP 150717C00110000 C 07/17/15 110.0 0.14 0.21
PEP 150717C00115000 C 07/17/15 115.0 0.05 0.13
PEP 150717C00120000 C 07/17/15 120.0 0.03 0.10
PEP 150717C00125000 C 07/17/15 125.0 0.00 0.06
PEP 150717C00130000 C 07/17/15 130.0 0.00 0.04
PEP 150717P00065000 P 07/17/15 65.0 0.01 0.06
PEP 150717P00070000 P 07/17/15 70.0 0.05 0.11
PEP 150717P00075000 P 07/17/15 75.0 0.11 0.15
PEP 150717P00080000 P 07/17/15 80.0 0.21 0.26
PEP 150717P00085000 P 07/17/15 85.0 0.46 0.53
PEP 150717P00087500 P 07/17/15 87.5 0.70 0.78
PEP 150717P00090000 P 07/17/15 90.0 1.09 1.19
PEP 150717P00092500 P 07/17/15 92.5 1.73 1.84
PEP 150717P00095000 P 07/17/15 95.0 2.71 2.83
PEP 150717P00097500 P 07/17/15 97.5 4.05 4.25
PEP 150717P00100000 P 07/17/15 100.0 5.80 6.00
PEP 150717P00105000 P 07/17/15 105.0 10.05 10.30
PEP 150717P00110000 P 07/17/15 110.0 13.15 15.10
PEP 150717P00115000 P 07/17/15 115.0 18.05 20.30
PEP 150717P00120000 P 07/17/15 120.0 23.05 25.35
PEP 150717P00125000 P 07/17/15 125.0 27.95 30.40
PEP 150717P00130000 P 07/17/15 130.0 33.00 35.40
PEP 151016C00065000 C 10/16/15 65.0 29.30 31.30
PEP 151016C00070000 C 10/16/15 70.0 24.20 26.70
PEP 151016C00075000 C 10/16/15 75.0 20.40 21.25
PEP 151016C00080000 C 10/16/15 80.0 15.95 16.20
PEP 151016C00085000 C 10/16/15 85.0 11.30 11.60
PEP 151016C00087500 C 10/16/15 87.5 9.15 9.45
PEP 151016C00090000 C 10/16/15 90.0 7.25 7.45
PEP 151016C00092500 C 10/16/15 92.5 5.55 5.75
PEP 151016C00095000 C 10/16/15 95.0 4.10 4.25
PEP 151016C00097500 C 10/16/15 97.5 2.97 3.05
PEP 151016C00100000 C 10/16/15 100.0 2.04 2.16
PEP 151016C00105000 C 10/16/15 105.0 0.92 1.02
PEP 151016C00110000 C 10/16/15 110.0 0.40 0.47
PEP 151016C00115000 C 10/16/15 115.0 0.18 0.26
PEP 151016C00120000 C 10/16/15 120.0 0.10 0.17
PEP 151016C00125000 C 10/16/15 125.0 0.06 0.13
PEP 151016C00130000 C 10/16/15 130.0 0.03 0.10
PEP 151016C00135000 C 10/16/15 135.0 0.02 0.07
PEP 151016P00065000 P 10/16/15 65.0 0.15 0.23
PEP 151016P00070000 P 10/16/15 70.0 0.24 0.33
PEP 151016P00075000 P 10/16/15 75.0 0.41 0.50
PEP 151016P00080000 P 10/16/15 80.0 0.68 0.76
PEP 151016P00085000 P 10/16/15 85.0 1.24 1.31
PEP 151016P00087500 P 10/16/15 87.5 1.71 1.77
PEP 151016P00090000 P 10/16/15 90.0 2.34 2.43
PEP 151016P00092500 P 10/16/15 92.5 3.15 3.30
PEP 151016P00095000 P 10/16/15 95.0 4.25 4.40
PEP 151016P00097500 P 10/16/15 97.5 5.65 5.80
PEP 151016P00100000 P 10/16/15 100.0 7.25 7.35
PEP 151016P00105000 P 10/16/15 105.0 11.05 11.45
PEP 151016P00110000 P 10/16/15 110.0 15.60 15.90
PEP 151016P00115000 P 10/16/15 115.0 19.55 20.70
PEP 151016P00120000 P 10/16/15 120.0 23.75 25.90
PEP 151016P00125000 P 10/16/15 125.0 28.70 30.95
PEP 151016P00130000 P 10/16/15 130.0 33.50 35.95
PEP 151016P00135000 P 10/16/15 135.0 38.60 40.95
PEP 160115C00045000 C 01/15/16 45.0 48.80 51.25
PEP 160115C00047500 C 01/15/16 47.5 46.35 50.00
PEP 160115C00050000 C 01/15/16 50.0 43.85 46.20
PEP 160115C00055000 C 01/15/16 55.0 38.80 42.50
PEP 160115C00060000 C 01/15/16 60.0 35.50 36.20
PEP 160115C00065000 C 01/15/16 65.0 30.50 31.20
PEP 160115C00070000 C 01/15/16 70.0 25.50 26.15
PEP 160115C00072500 C 01/15/16 72.5 21.25 25.00
PEP 160115C00075000 C 01/15/16 75.0 20.90 21.25
PEP 160115C00077500 C 01/15/16 77.5 18.45 18.85
PEP 160115C00080000 C 01/15/16 80.0 16.00 16.50
PEP 160115C00082500 C 01/15/16 82.5 13.65 14.20
PEP 160115C00085000 C 01/15/16 85.0 11.40 12.05
PEP 160115C00087500 C 01/15/16 87.5 9.45 10.05
PEP 160115C00090000 C 01/15/16 90.0 7.95 8.10
PEP 160115C00092500 C 01/15/16 92.5 6.30 6.45
PEP 160115C00095000 C 01/15/16 95.0 4.95 5.10
PEP 160115C00097500 C 01/15/16 97.5 3.75 3.90
PEP 160115C00100000 C 01/15/16 100.0 2.82 2.94
PEP 160115C00105000 C 01/15/16 105.0 1.47 1.64
PEP 160115C00110000 C 01/15/16 110.0 0.80 0.89
PEP 160115C00115000 C 01/15/16 115.0 0.43 0.49
PEP 160115C00120000 C 01/15/16 120.0 0.24 0.31
PEP 160115C00125000 C 01/15/16 125.0 0.15 0.21
PEP 160115C00130000 C 01/15/16 130.0 0.09 0.16
PEP 160115P00045000 P 01/15/16 45.0 0.06 0.10
PEP 160115P00047500 P 01/15/16 47.5 0.08 0.12
PEP 160115P00050000 P 01/15/16 50.0 0.10 0.13
PEP 160115P00055000 P 01/15/16 55.0 0.17 0.23
PEP 160115P00060000 P 01/15/16 60.0 0.26 0.32
PEP 160115P00065000 P 01/15/16 65.0 0.35 0.43
PEP 160115P00070000 P 01/15/16 70.0 0.53 0.59
PEP 160115P00072500 P 01/15/16 72.5 0.65 0.73
PEP 160115P00075000 P 01/15/16 75.0 0.79 0.88
PEP 160115P00077500 P 01/15/16 77.5 1.00 1.07
PEP 160115P00080000 P 01/15/16 80.0 1.25 1.33
PEP 160115P00082500 P 01/15/16 82.5 1.60 1.69
PEP 160115P00085000 P 01/15/16 85.0 2.05 2.15
PEP 160115P00087500 P 01/15/16 87.5 2.65 2.76
PEP 160115P00090000 P 01/15/16 90.0 3.40 3.55
PEP 160115P00092500 P 01/15/16 92.5 4.35 4.50
PEP 160115P00095000 P 01/15/16 95.0 5.50 5.65
PEP 160115P00097500 P 01/15/16 97.5 6.90 7.05
PEP 160115P00100000 P 01/15/16 100.0 8.45 8.70
PEP 160115P00105000 P 01/15/16 105.0 11.85 12.70
PEP 160115P00110000 P 01/15/16 110.0 16.30 17.00
PEP 160115P00115000 P 01/15/16 115.0 20.90 21.70
PEP 160115P00120000 P 01/15/16 120.0 25.50 26.60
PEP 160115P00125000 P 01/15/16 125.0 29.00 32.50
PEP 160115P00130000 P 01/15/16 130.0 34.00 37.45
PEP 170120C00047500 C 01/20/17 47.5 46.30 49.20
PEP 170120C00050000 C 01/20/17 50.0 43.80 46.80
PEP 170120C00055000 C 01/20/17 55.0 38.80 41.75
PEP 170120C00060000 C 01/20/17 60.0 33.90 36.80
PEP 170120C00065000 C 01/20/17 65.0 29.00 31.70
PEP 170120C00070000 C 01/20/17 70.0 25.65 26.55
PEP 170120C00075000 C 01/20/17 75.0 21.00 21.75
PEP 170120C00080000 C 01/20/17 80.0 16.70 17.60
PEP 170120C00082500 C 01/20/17 82.5 14.80 15.70
PEP 170120C00085000 C 01/20/17 85.0 13.00 14.10
PEP 170120C00087500 C 01/20/17 87.5 11.65 12.15
PEP 170120C00090000 C 01/20/17 90.0 10.15 10.60
PEP 170120C00092500 C 01/20/17 92.5 8.80 9.20
PEP 170120C00095000 C 01/20/17 95.0 7.55 7.90
PEP 170120C00097500 C 01/20/17 97.5 6.45 6.80
PEP 170120C00100000 C 01/20/17 100.0 5.45 5.85
PEP 170120C00105000 C 01/20/17 105.0 3.85 4.20
PEP 170120C00110000 C 01/20/17 110.0 2.70 3.05
PEP 170120C00115000 C 01/20/17 115.0 1.88 2.09
PEP 170120C00120000 C 01/20/17 120.0 1.29 1.52
PEP 170120C00125000 C 01/20/17 125.0 0.82 1.13
PEP 170120C00130000 C 01/20/17 130.0 0.57 0.88
PEP 170120C00135000 C 01/20/17 135.0 0.40 0.69
PEP 170120C00140000 C 01/20/17 140.0 0.24 0.56
PEP 170120P00047500 P 01/20/17 47.5 0.38 0.59
PEP 170120P00050000 P 01/20/17 50.0 0.46 0.71
PEP 170120P00055000 P 01/20/17 55.0 0.66 0.90
PEP 170120P00060000 P 01/20/17 60.0 0.94 1.18
PEP 170120P00065000 P 01/20/17 65.0 1.32 1.57
PEP 170120P00070000 P 01/20/17 70.0 1.88 2.14
PEP 170120P00075000 P 01/20/17 75.0 2.64 2.90
PEP 170120P00080000 P 01/20/17 80.0 3.80 4.00
PEP 170120P00082500 P 01/20/17 82.5 4.35 4.70
PEP 170120P00085000 P 01/20/17 85.0 5.25 5.50
PEP 170120P00087500 P 01/20/17 87.5 6.05 6.45
PEP 170120P00090000 P 01/20/17 90.0 7.10 7.55
PEP 170120P00092500 P 01/20/17 92.5 8.25 8.65
PEP 170120P00095000 P 01/20/17 95.0 9.55 9.95
PEP 170120P00097500 P 01/20/17 97.5 10.95 11.35
PEP 170120P00100000 P 01/20/17 100.0 12.55 12.90
PEP 170120P00105000 P 01/20/17 105.0 15.90 16.30
PEP 170120P00110000 P 01/20/17 110.0 19.70 20.15
PEP 170120P00115000 P 01/20/17 115.0 23.65 24.60
PEP 170120P00120000 P 01/20/17 120.0 28.00 28.90
PEP 170120P00125000 P 01/20/17 125.0 32.45 33.55
PEP 170120P00130000 P 01/20/17 130.0 37.25 38.25
PEP 170120P00135000 P 01/20/17 135.0 41.85 43.00
PEP 170120P00140000 P 01/20/17 140.0 46.50 48.05

OPRA data is delayed 15 minutes.