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 (2016-04-22)Premium Content

Pepsico Inc (PEP)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 160506C00085000 C 05/06/16 85.0 16.70 18.80
PEP 160506C00086000 C 05/06/16 86.0 15.65 18.65
PEP 160506C00087000 C 05/06/16 87.0 14.35 16.30
PEP 160506C00088000 C 05/06/16 88.0 13.40 15.25
PEP 160506C00089000 C 05/06/16 89.0 12.40 14.60
PEP 160506C00090000 C 05/06/16 90.0 12.30 13.35
PEP 160506C00091000 C 05/06/16 91.0 10.40 12.35
PEP 160506C00092000 C 05/06/16 92.0 9.40 11.60
PEP 160506C00093000 C 05/06/16 93.0 8.40 10.30
PEP 160506C00093500 C 05/06/16 93.5 8.45 9.80
PEP 160506C00094000 C 05/06/16 94.0 8.30 9.50
PEP 160506C00094500 C 05/06/16 94.5 7.85 9.00
PEP 160506C00095000 C 05/06/16 95.0 7.35 8.30
PEP 160506C00095500 C 05/06/16 95.5 6.85 7.80
PEP 160506C00096000 C 05/06/16 96.0 6.35 7.30
PEP 160506C00096500 C 05/06/16 96.5 5.85 6.90
PEP 160506C00097000 C 05/06/16 97.0 5.35 6.30
PEP 160506C00097500 C 05/06/16 97.5 4.90 5.95
PEP 160506C00098000 C 05/06/16 98.0 4.40 5.45
PEP 160506C00098500 C 05/06/16 98.5 4.35 4.70
PEP 160506C00099000 C 05/06/16 99.0 3.90 4.20
PEP 160506C00099500 C 05/06/16 99.5 3.45 3.75
PEP 160506C00100000 C 05/06/16 100.0 3.00 3.25
PEP 160506C00101000 C 05/06/16 101.0 2.08 2.31
PEP 160506C00102000 C 05/06/16 102.0 1.36 1.44
PEP 160506C00103000 C 05/06/16 103.0 0.70 0.77
PEP 160506C00104000 C 05/06/16 104.0 0.29 0.33
PEP 160506C00105000 C 05/06/16 105.0 0.08 0.11
PEP 160506C00106000 C 05/06/16 106.0 0.01 0.04
PEP 160506C00107000 C 05/06/16 107.0 0.00 0.02
PEP 160506C00108000 C 05/06/16 108.0 0.00 0.05
PEP 160506C00109000 C 05/06/16 109.0 0.00 0.05
PEP 160506C00110000 C 05/06/16 110.0 0.00 0.05
PEP 160506C00111000 C 05/06/16 111.0 0.00 0.05
PEP 160506C00112000 C 05/06/16 112.0 0.00 0.05
PEP 160506C00113000 C 05/06/16 113.0 0.00 0.05
PEP 160506C00114000 C 05/06/16 114.0 0.00 0.05
PEP 160506C00115000 C 05/06/16 115.0 0.00 0.05
PEP 160506C00116000 C 05/06/16 116.0 0.00 0.05
PEP 160506C00117000 C 05/06/16 117.0 0.00 0.05
PEP 160506C00118000 C 05/06/16 118.0 0.00 0.05
PEP 160506C00119000 C 05/06/16 119.0 0.00 0.05
PEP 160506C00120000 C 05/06/16 120.0 0.00 0.05
PEP 160506C00125000 C 05/06/16 125.0 0.00 0.05
PEP 160506C00130000 C 05/06/16 130.0 0.00 0.05
PEP 160506C00135000 C 05/06/16 135.0 0.00 0.05
PEP 160506P00085000 P 05/06/16 85.0 0.00 0.04
PEP 160506P00086000 P 05/06/16 86.0 0.00 0.06
PEP 160506P00087000 P 05/06/16 87.0 0.00 0.06
PEP 160506P00088000 P 05/06/16 88.0 0.00 0.06
PEP 160506P00089000 P 05/06/16 89.0 0.00 0.06
PEP 160506P00090000 P 05/06/16 90.0 0.00 0.07
PEP 160506P00091000 P 05/06/16 91.0 0.00 0.07
PEP 160506P00092000 P 05/06/16 92.0 0.00 0.08
PEP 160506P00093000 P 05/06/16 93.0 0.00 0.02
PEP 160506P00093500 P 05/06/16 93.5 0.00 0.02
PEP 160506P00094000 P 05/06/16 94.0 0.00 0.02
PEP 160506P00094500 P 05/06/16 94.5 0.00 0.03
PEP 160506P00095000 P 05/06/16 95.0 0.00 0.03
PEP 160506P00095500 P 05/06/16 95.5 0.00 0.03
PEP 160506P00096000 P 05/06/16 96.0 0.01 0.03
PEP 160506P00096500 P 05/06/16 96.5 0.01 0.04
PEP 160506P00097000 P 05/06/16 97.0 0.01 0.05
PEP 160506P00097500 P 05/06/16 97.5 0.03 0.05
PEP 160506P00098000 P 05/06/16 98.0 0.03 0.06
PEP 160506P00098500 P 05/06/16 98.5 0.04 0.07
PEP 160506P00099000 P 05/06/16 99.0 0.05 0.09
PEP 160506P00099500 P 05/06/16 99.5 0.07 0.11
PEP 160506P00100000 P 05/06/16 100.0 0.09 0.13
PEP 160506P00101000 P 05/06/16 101.0 0.17 0.24
PEP 160506P00102000 P 05/06/16 102.0 0.36 0.40
PEP 160506P00103000 P 05/06/16 103.0 0.69 0.79
PEP 160506P00104000 P 05/06/16 104.0 1.24 1.37
PEP 160506P00105000 P 05/06/16 105.0 2.02 2.21
PEP 160506P00106000 P 05/06/16 106.0 2.78 3.25
PEP 160506P00107000 P 05/06/16 107.0 3.65 4.70
PEP 160506P00108000 P 05/06/16 108.0 4.70 5.85
PEP 160506P00109000 P 05/06/16 109.0 5.45 6.70
PEP 160506P00110000 P 05/06/16 110.0 6.55 7.70
PEP 160506P00111000 P 05/06/16 111.0 7.75 8.70
PEP 160506P00112000 P 05/06/16 112.0 8.50 9.95
PEP 160506P00113000 P 05/06/16 113.0 8.65 11.65
PEP 160506P00114000 P 05/06/16 114.0 9.65 12.65
PEP 160506P00115000 P 05/06/16 115.0 10.55 13.65
PEP 160506P00116000 P 05/06/16 116.0 11.65 14.65
PEP 160506P00117000 P 05/06/16 117.0 12.65 15.65
PEP 160506P00118000 P 05/06/16 118.0 13.65 16.65
PEP 160506P00119000 P 05/06/16 119.0 14.35 16.95
PEP 160506P00120000 P 05/06/16 120.0 15.30 17.95
PEP 160506P00125000 P 05/06/16 125.0 20.35 22.95
PEP 160506P00130000 P 05/06/16 130.0 25.25 28.70
PEP 160506P00135000 P 05/06/16 135.0 30.40 33.55
PEP 160513C00085000 C 05/13/16 85.0 17.15 18.30
PEP 160513C00090000 C 05/13/16 90.0 11.30 13.30
PEP 160513C00091000 C 05/13/16 91.0 10.65 12.50
PEP 160513C00092000 C 05/13/16 92.0 10.00 11.30
PEP 160513C00093000 C 05/13/16 93.0 8.55 10.50
PEP 160513C00094000 C 05/13/16 94.0 8.15 9.30
PEP 160513C00094500 C 05/13/16 94.5 7.90 8.80
PEP 160513C00095000 C 05/13/16 95.0 7.40 8.35
PEP 160513C00095500 C 05/13/16 95.5 6.90 7.95
PEP 160513C00096000 C 05/13/16 96.0 6.45 7.35
PEP 160513C00096500 C 05/13/16 96.5 5.95 6.85
PEP 160513C00097000 C 05/13/16 97.0 5.90 6.25
PEP 160513C00097500 C 05/13/16 97.5 5.50 5.80
PEP 160513C00098000 C 05/13/16 98.0 5.00 5.30
PEP 160513C00098500 C 05/13/16 98.5 4.50 4.80
PEP 160513C00099000 C 05/13/16 99.0 4.05 4.35
PEP 160513C00099500 C 05/13/16 99.5 3.60 3.90
PEP 160513C00100000 C 05/13/16 100.0 3.15 3.45
PEP 160513C00101000 C 05/13/16 101.0 2.41 2.53
PEP 160513C00102000 C 05/13/16 102.0 1.63 1.78
PEP 160513C00103000 C 05/13/16 103.0 1.00 1.11
PEP 160513C00104000 C 05/13/16 104.0 0.54 0.63
PEP 160513C00105000 C 05/13/16 105.0 0.25 0.31
PEP 160513C00106000 C 05/13/16 106.0 0.09 0.16
PEP 160513C00107000 C 05/13/16 107.0 0.03 0.07
PEP 160513C00108000 C 05/13/16 108.0 0.00 0.06
PEP 160513C00109000 C 05/13/16 109.0 0.00 0.06
PEP 160513C00110000 C 05/13/16 110.0 0.00 0.05
PEP 160513C00111000 C 05/13/16 111.0 0.00 0.06
PEP 160513C00112000 C 05/13/16 112.0 0.00 0.05
PEP 160513C00113000 C 05/13/16 113.0 0.00 0.05
PEP 160513C00114000 C 05/13/16 114.0 0.00 0.05
PEP 160513C00115000 C 05/13/16 115.0 0.00 0.05
PEP 160513C00116000 C 05/13/16 116.0 0.00 0.05
PEP 160513C00117000 C 05/13/16 117.0 0.00 0.05
PEP 160513C00118000 C 05/13/16 118.0 0.00 0.05
PEP 160513C00119000 C 05/13/16 119.0 0.00 0.05
PEP 160513C00120000 C 05/13/16 120.0 0.00 0.05
PEP 160513P00085000 P 05/13/16 85.0 0.00 0.04
PEP 160513P00090000 P 05/13/16 90.0 0.00 0.08
PEP 160513P00091000 P 05/13/16 91.0 0.00 0.12
PEP 160513P00092000 P 05/13/16 92.0 0.00 0.13
PEP 160513P00093000 P 05/13/16 93.0 0.00 0.14
PEP 160513P00094000 P 05/13/16 94.0 0.00 0.16
PEP 160513P00094500 P 05/13/16 94.5 0.01 0.17
PEP 160513P00095000 P 05/13/16 95.0 0.01 0.18
PEP 160513P00095500 P 05/13/16 95.5 0.02 0.18
PEP 160513P00096000 P 05/13/16 96.0 0.01 0.19
PEP 160513P00096500 P 05/13/16 96.5 0.01 0.22
PEP 160513P00097000 P 05/13/16 97.0 0.02 0.22
PEP 160513P00097500 P 05/13/16 97.5 0.09 0.25
PEP 160513P00098000 P 05/13/16 98.0 0.12 0.16
PEP 160513P00098500 P 05/13/16 98.5 0.14 0.27
PEP 160513P00099000 P 05/13/16 99.0 0.17 0.22
PEP 160513P00099500 P 05/13/16 99.5 0.21 0.26
PEP 160513P00100000 P 05/13/16 100.0 0.26 0.32
PEP 160513P00101000 P 05/13/16 101.0 0.40 0.48
PEP 160513P00102000 P 05/13/16 102.0 0.64 0.69
PEP 160513P00103000 P 05/13/16 103.0 1.00 1.10
PEP 160513P00104000 P 05/13/16 104.0 1.50 1.66
PEP 160513P00105000 P 05/13/16 105.0 2.19 2.32
PEP 160513P00106000 P 05/13/16 106.0 3.00 3.25
PEP 160513P00107000 P 05/13/16 107.0 3.70 4.25
PEP 160513P00108000 P 05/13/16 108.0 4.75 5.75
PEP 160513P00109000 P 05/13/16 109.0 5.60 6.70
PEP 160513P00110000 P 05/13/16 110.0 6.50 7.75
PEP 160513P00111000 P 05/13/16 111.0 7.45 9.80
PEP 160513P00112000 P 05/13/16 112.0 7.40 11.10
PEP 160513P00113000 P 05/13/16 113.0 8.45 12.15
PEP 160513P00114000 P 05/13/16 114.0 9.45 13.00
PEP 160513P00115000 P 05/13/16 115.0 10.45 14.15
PEP 160513P00116000 P 05/13/16 116.0 11.35 13.70
PEP 160513P00117000 P 05/13/16 117.0 12.75 14.70
PEP 160513P00118000 P 05/13/16 118.0 13.75 17.10
PEP 160513P00119000 P 05/13/16 119.0 14.25 18.10
PEP 160513P00120000 P 05/13/16 120.0 16.35 17.80
PEP 160520C00055000 C 05/20/16 55.0 46.40 49.75
PEP 160520C00060000 C 05/20/16 60.0 41.35 44.75
PEP 160520C00065000 C 05/20/16 65.0 36.40 39.65
PEP 160520C00070000 C 05/20/16 70.0 31.40 33.50
PEP 160520C00075000 C 05/20/16 75.0 26.40 29.60
PEP 160520C00080000 C 05/20/16 80.0 22.25 23.45
PEP 160520C00085000 C 05/20/16 85.0 17.25 18.45
PEP 160520C00088000 C 05/20/16 88.0 14.40 15.25
PEP 160520C00089000 C 05/20/16 89.0 13.30 14.30
PEP 160520C00090000 C 05/20/16 90.0 12.35 13.35
PEP 160520C00090500 C 05/20/16 90.5 11.85 12.85
PEP 160520C00091000 C 05/20/16 91.0 11.40 12.30
PEP 160520C00091500 C 05/20/16 91.5 10.85 11.80
PEP 160520C00092000 C 05/20/16 92.0 10.40 11.30
PEP 160520C00092500 C 05/20/16 92.5 9.85 10.85
PEP 160520C00093000 C 05/20/16 93.0 9.45 10.35
PEP 160520C00093500 C 05/20/16 93.5 8.95 9.85
PEP 160520C00094000 C 05/20/16 94.0 8.45 9.35
PEP 160520C00094500 C 05/20/16 94.5 8.00 8.85
PEP 160520C00095000 C 05/20/16 95.0 7.50 8.35
PEP 160520C00095500 C 05/20/16 95.5 7.45 7.75
PEP 160520C00096000 C 05/20/16 96.0 6.95 7.30
PEP 160520C00096500 C 05/20/16 96.5 6.55 6.80
PEP 160520C00097000 C 05/20/16 97.0 6.05 6.30
PEP 160520C00097500 C 05/20/16 97.5 5.60 5.85
PEP 160520C00098000 C 05/20/16 98.0 5.15 5.40
PEP 160520C00098500 C 05/20/16 98.5 4.65 4.95
PEP 160520C00099000 C 05/20/16 99.0 4.20 4.45
PEP 160520C00099500 C 05/20/16 99.5 3.75 4.00
PEP 160520C00100000 C 05/20/16 100.0 3.35 3.55
PEP 160520C00101000 C 05/20/16 101.0 2.62 2.68
PEP 160520C00102000 C 05/20/16 102.0 1.85 1.95
PEP 160520C00103000 C 05/20/16 103.0 1.27 1.32
PEP 160520C00104000 C 05/20/16 104.0 0.77 0.83
PEP 160520C00105000 C 05/20/16 105.0 0.42 0.47
PEP 160520C00106000 C 05/20/16 106.0 0.20 0.24
PEP 160520C00107000 C 05/20/16 107.0 0.09 0.12
PEP 160520C00108000 C 05/20/16 108.0 0.03 0.06
PEP 160520C00109000 C 05/20/16 109.0 0.00 0.03
PEP 160520C00110000 C 05/20/16 110.0 0.00 0.02
PEP 160520C00111000 C 05/20/16 111.0 0.00 0.02
PEP 160520C00112000 C 05/20/16 112.0 0.00 0.05
PEP 160520C00113000 C 05/20/16 113.0 0.00 0.05
PEP 160520C00114000 C 05/20/16 114.0 0.00 0.05
PEP 160520C00115000 C 05/20/16 115.0 0.00 0.05
PEP 160520C00116000 C 05/20/16 116.0 0.00 0.05
PEP 160520C00117000 C 05/20/16 117.0 0.00 0.05
PEP 160520C00118000 C 05/20/16 118.0 0.00 0.05
PEP 160520C00119000 C 05/20/16 119.0 0.00 0.05
PEP 160520C00120000 C 05/20/16 120.0 0.00 0.05
PEP 160520C00125000 C 05/20/16 125.0 0.00 0.05
PEP 160520C00130000 C 05/20/16 130.0 0.00 0.05
PEP 160520C00135000 C 05/20/16 135.0 0.00 0.05
PEP 160520C00140000 C 05/20/16 140.0 0.00 0.05
PEP 160520C00145000 C 05/20/16 145.0 0.00 0.05
PEP 160520C00150000 C 05/20/16 150.0 0.00 0.05
PEP 160520P00055000 P 05/20/16 55.0 0.00 0.05
PEP 160520P00060000 P 05/20/16 60.0 0.00 0.05
PEP 160520P00065000 P 05/20/16 65.0 0.00 0.01
PEP 160520P00070000 P 05/20/16 70.0 0.00 0.01
PEP 160520P00075000 P 05/20/16 75.0 0.00 0.01
PEP 160520P00080000 P 05/20/16 80.0 0.00 0.02
PEP 160520P00085000 P 05/20/16 85.0 0.01 0.02
PEP 160520P00088000 P 05/20/16 88.0 0.02 0.04
PEP 160520P00089000 P 05/20/16 89.0 0.03 0.04
PEP 160520P00090000 P 05/20/16 90.0 0.03 0.05
PEP 160520P00090500 P 05/20/16 90.5 0.04 0.06
PEP 160520P00091000 P 05/20/16 91.0 0.04 0.06
PEP 160520P00091500 P 05/20/16 91.5 0.05 0.07
PEP 160520P00092000 P 05/20/16 92.0 0.05 0.08
PEP 160520P00092500 P 05/20/16 92.5 0.06 0.08
PEP 160520P00093000 P 05/20/16 93.0 0.07 0.09
PEP 160520P00093500 P 05/20/16 93.5 0.08 0.10
PEP 160520P00094000 P 05/20/16 94.0 0.08 0.11
PEP 160520P00094500 P 05/20/16 94.5 0.09 0.12
PEP 160520P00095000 P 05/20/16 95.0 0.10 0.13
PEP 160520P00095500 P 05/20/16 95.5 0.12 0.14
PEP 160520P00096000 P 05/20/16 96.0 0.13 0.16
PEP 160520P00096500 P 05/20/16 96.5 0.15 0.18
PEP 160520P00097000 P 05/20/16 97.0 0.17 0.20
PEP 160520P00097500 P 05/20/16 97.5 0.19 0.23
PEP 160520P00098000 P 05/20/16 98.0 0.22 0.26
PEP 160520P00098500 P 05/20/16 98.5 0.26 0.29
PEP 160520P00099000 P 05/20/16 99.0 0.30 0.34
PEP 160520P00099500 P 05/20/16 99.5 0.35 0.39
PEP 160520P00100000 P 05/20/16 100.0 0.42 0.46
PEP 160520P00101000 P 05/20/16 101.0 0.60 0.62
PEP 160520P00102000 P 05/20/16 102.0 0.87 0.92
PEP 160520P00103000 P 05/20/16 103.0 1.23 1.32
PEP 160520P00104000 P 05/20/16 104.0 1.74 1.81
PEP 160520P00105000 P 05/20/16 105.0 2.39 2.45
PEP 160520P00106000 P 05/20/16 106.0 3.15 3.25
PEP 160520P00107000 P 05/20/16 107.0 4.00 4.20
PEP 160520P00108000 P 05/20/16 108.0 4.80 5.70
PEP 160520P00109000 P 05/20/16 109.0 5.75 6.65
PEP 160520P00110000 P 05/20/16 110.0 6.75 7.65
PEP 160520P00111000 P 05/20/16 111.0 7.70 8.65
PEP 160520P00112000 P 05/20/16 112.0 8.75 9.65
PEP 160520P00113000 P 05/20/16 113.0 9.20 10.65
PEP 160520P00114000 P 05/20/16 114.0 10.20 11.85
PEP 160520P00115000 P 05/20/16 115.0 10.95 13.35
PEP 160520P00116000 P 05/20/16 116.0 12.40 13.85
PEP 160520P00117000 P 05/20/16 117.0 13.40 14.85
PEP 160520P00118000 P 05/20/16 118.0 14.20 15.85
PEP 160520P00119000 P 05/20/16 119.0 14.35 17.70
PEP 160520P00120000 P 05/20/16 120.0 15.40 18.60
PEP 160520P00125000 P 05/20/16 125.0 20.45 23.55
PEP 160520P00130000 P 05/20/16 130.0 25.35 28.60
PEP 160520P00135000 P 05/20/16 135.0 30.35 33.60
PEP 160520P00140000 P 05/20/16 140.0 35.35 38.60
PEP 160520P00145000 P 05/20/16 145.0 40.35 43.70
PEP 160520P00150000 P 05/20/16 150.0 45.30 48.60
PEP 160527C00085000 C 05/27/16 85.0 17.30 18.45
PEP 160527C00090000 C 05/27/16 90.0 12.35 13.40
PEP 160527C00091000 C 05/27/16 91.0 11.25 12.45
PEP 160527C00092000 C 05/27/16 92.0 10.40 11.40
PEP 160527C00093000 C 05/27/16 93.0 8.50 11.55
PEP 160527C00094000 C 05/27/16 94.0 8.50 9.50
PEP 160527C00094500 C 05/27/16 94.5 8.50 8.85
PEP 160527C00095000 C 05/27/16 95.0 8.05 8.40
PEP 160527C00095500 C 05/27/16 95.5 7.55 7.90
PEP 160527C00096000 C 05/27/16 96.0 7.10 7.40
PEP 160527C00096500 C 05/27/16 96.5 6.60 6.95
PEP 160527C00097000 C 05/27/16 97.0 6.15 6.45
PEP 160527C00097500 C 05/27/16 97.5 5.70 6.00
PEP 160527C00098000 C 05/27/16 98.0 5.20 5.55
PEP 160527C00098500 C 05/27/16 98.5 4.75 5.10
PEP 160527C00099000 C 05/27/16 99.0 4.30 4.65
PEP 160527C00099500 C 05/27/16 99.5 3.90 4.25
PEP 160527C00100000 C 05/27/16 100.0 3.50 3.80
PEP 160527C00101000 C 05/27/16 101.0 2.71 3.00
PEP 160527C00102000 C 05/27/16 102.0 2.03 2.21
PEP 160527C00103000 C 05/27/16 103.0 1.43 1.57
PEP 160527C00104000 C 05/27/16 104.0 0.94 1.06
PEP 160527C00105000 C 05/27/16 105.0 0.57 0.67
PEP 160527C00106000 C 05/27/16 106.0 0.32 0.39
PEP 160527C00107000 C 05/27/16 107.0 0.16 0.22
PEP 160527C00108000 C 05/27/16 108.0 0.03 0.18
PEP 160527C00109000 C 05/27/16 109.0 0.01 0.12
PEP 160527C00110000 C 05/27/16 110.0 0.00 0.08
PEP 160527C00111000 C 05/27/16 111.0 0.00 0.06
PEP 160527C00112000 C 05/27/16 112.0 0.00 0.07
PEP 160527C00113000 C 05/27/16 113.0 0.00 0.06
PEP 160527C00114000 C 05/27/16 114.0 0.00 0.06
PEP 160527C00115000 C 05/27/16 115.0 0.00 0.05
PEP 160527C00116000 C 05/27/16 116.0 0.00 0.05
PEP 160527C00117000 C 05/27/16 117.0 0.00 0.05
PEP 160527C00118000 C 05/27/16 118.0 0.00 0.05
PEP 160527C00119000 C 05/27/16 119.0 0.00 0.05
PEP 160527C00120000 C 05/27/16 120.0 0.00 0.05
PEP 160527P00085000 P 05/27/16 85.0 0.00 0.11
PEP 160527P00090000 P 05/27/16 90.0 0.03 0.18
PEP 160527P00091000 P 05/27/16 91.0 0.03 0.20
PEP 160527P00092000 P 05/27/16 92.0 0.01 0.22
PEP 160527P00093000 P 05/27/16 93.0 0.03 0.23
PEP 160527P00094000 P 05/27/16 94.0 0.04 0.26
PEP 160527P00094500 P 05/27/16 94.5 0.05 0.27
PEP 160527P00095000 P 05/27/16 95.0 0.08 0.29
PEP 160527P00095500 P 05/27/16 95.5 0.09 0.31
PEP 160527P00096000 P 05/27/16 96.0 0.13 0.33
PEP 160527P00096500 P 05/27/16 96.5 0.15 0.36
PEP 160527P00097000 P 05/27/16 97.0 0.19 0.39
PEP 160527P00097500 P 05/27/16 97.5 0.23 0.42
PEP 160527P00098000 P 05/27/16 98.0 0.31 0.36
PEP 160527P00098500 P 05/27/16 98.5 0.35 0.41
PEP 160527P00099000 P 05/27/16 99.0 0.43 0.45
PEP 160527P00099500 P 05/27/16 99.5 0.50 0.52
PEP 160527P00100000 P 05/27/16 100.0 0.57 0.61
PEP 160527P00101000 P 05/27/16 101.0 0.75 0.85
PEP 160527P00102000 P 05/27/16 102.0 1.07 1.12
PEP 160527P00103000 P 05/27/16 103.0 1.43 1.52
PEP 160527P00104000 P 05/27/16 104.0 1.88 2.15
PEP 160527P00105000 P 05/27/16 105.0 2.50 2.74
PEP 160527P00106000 P 05/27/16 106.0 3.20 3.50
PEP 160527P00107000 P 05/27/16 107.0 4.05 4.30
PEP 160527P00108000 P 05/27/16 108.0 4.95 5.20
PEP 160527P00109000 P 05/27/16 109.0 5.55 6.75
PEP 160527P00110000 P 05/27/16 110.0 6.70 7.70
PEP 160527P00111000 P 05/27/16 111.0 7.45 8.75
PEP 160527P00112000 P 05/27/16 112.0 7.35 10.75
PEP 160527P00113000 P 05/27/16 113.0 8.25 11.60
PEP 160527P00114000 P 05/27/16 114.0 9.40 12.90
PEP 160527P00115000 P 05/27/16 115.0 10.40 14.05
PEP 160527P00116000 P 05/27/16 116.0 11.45 14.95
PEP 160527P00117000 P 05/27/16 117.0 12.45 15.95
PEP 160527P00118000 P 05/27/16 118.0 13.55 16.85
PEP 160527P00119000 P 05/27/16 119.0 14.25 18.10
PEP 160527P00120000 P 05/27/16 120.0 15.60 17.80
PEP 160603C00085000 C 06/03/16 85.0 17.00 18.75
PEP 160603C00090000 C 06/03/16 90.0 11.15 13.80
PEP 160603C00092000 C 06/03/16 92.0 10.35 11.40
PEP 160603C00093000 C 06/03/16 93.0 8.15 11.00
PEP 160603C00094000 C 06/03/16 94.0 8.45 9.55
PEP 160603C00094500 C 06/03/16 94.5 8.30 8.95
PEP 160603C00095000 C 06/03/16 95.0 7.95 8.50
PEP 160603C00095500 C 06/03/16 95.5 7.40 8.20
PEP 160603C00096000 C 06/03/16 96.0 7.00 7.65
PEP 160603C00096500 C 06/03/16 96.5 6.35 7.15
PEP 160603C00097000 C 06/03/16 97.0 6.10 6.60
PEP 160603C00097500 C 06/03/16 97.5 5.55 6.15
PEP 160603C00098000 C 06/03/16 98.0 4.95 5.75
PEP 160603C00098500 C 06/03/16 98.5 4.75 5.20
PEP 160603C00099000 C 06/03/16 99.0 4.20 4.65
PEP 160603C00099500 C 06/03/16 99.5 3.75 4.35
PEP 160603C00100000 C 06/03/16 100.0 3.50 3.95
PEP 160603C00101000 C 06/03/16 101.0 2.76 2.98
PEP 160603C00102000 C 06/03/16 102.0 2.06 2.27
PEP 160603C00103000 C 06/03/16 103.0 1.48 1.62
PEP 160603C00104000 C 06/03/16 104.0 0.99 1.11
PEP 160603C00105000 C 06/03/16 105.0 0.61 0.73
PEP 160603C00106000 C 06/03/16 106.0 0.36 0.46
PEP 160603C00107000 C 06/03/16 107.0 0.15 0.34
PEP 160603C00108000 C 06/03/16 108.0 0.06 0.28
PEP 160603C00109000 C 06/03/16 109.0 0.00 0.22
PEP 160603C00110000 C 06/03/16 110.0 0.00 0.18
PEP 160603C00111000 C 06/03/16 111.0 0.00 0.17
PEP 160603C00112000 C 06/03/16 112.0 0.00 0.16
PEP 160603C00113000 C 06/03/16 113.0 0.00 0.16
PEP 160603C00114000 C 06/03/16 114.0 0.00 0.15
PEP 160603C00115000 C 06/03/16 115.0 0.00 0.15
PEP 160603C00116000 C 06/03/16 116.0 0.00 0.15
PEP 160603C00117000 C 06/03/16 117.0 0.00 0.15
PEP 160603C00118000 C 06/03/16 118.0 0.00 0.15
PEP 160603C00120000 C 06/03/16 120.0 0.00 0.15
PEP 160603P00085000 P 06/03/16 85.0 0.00 0.11
PEP 160603P00090000 P 06/03/16 90.0 0.03 0.22
PEP 160603P00092000 P 06/03/16 92.0 0.05 0.26
PEP 160603P00093000 P 06/03/16 93.0 0.10 0.23
PEP 160603P00094000 P 06/03/16 94.0 0.10 0.33
PEP 160603P00094500 P 06/03/16 94.5 0.13 0.35
PEP 160603P00095000 P 06/03/16 95.0 0.14 0.38
PEP 160603P00095500 P 06/03/16 95.5 0.18 0.40
PEP 160603P00096000 P 06/03/16 96.0 0.21 0.44
PEP 160603P00096500 P 06/03/16 96.5 0.24 0.48
PEP 160603P00097000 P 06/03/16 97.0 0.37 0.42
PEP 160603P00097500 P 06/03/16 97.5 0.41 0.48
PEP 160603P00098000 P 06/03/16 98.0 0.47 0.54
PEP 160603P00098500 P 06/03/16 98.5 0.55 0.61
PEP 160603P00099000 P 06/03/16 99.0 0.61 0.70
PEP 160603P00099500 P 06/03/16 99.5 0.69 0.82
PEP 160603P00100000 P 06/03/16 100.0 0.82 0.92
PEP 160603P00101000 P 06/03/16 101.0 1.08 1.21
PEP 160603P00102000 P 06/03/16 102.0 1.43 1.58
PEP 160603P00103000 P 06/03/16 103.0 1.88 2.09
PEP 160603P00104000 P 06/03/16 104.0 2.44 2.67
PEP 160603P00105000 P 06/03/16 105.0 2.89 3.60
PEP 160603P00106000 P 06/03/16 106.0 3.65 4.70
PEP 160603P00107000 P 06/03/16 107.0 4.45 5.50
PEP 160603P00108000 P 06/03/16 108.0 5.30 6.55
PEP 160603P00109000 P 06/03/16 109.0 6.25 7.45
PEP 160603P00110000 P 06/03/16 110.0 7.20 8.70
PEP 160603P00111000 P 06/03/16 111.0 8.20 9.65
PEP 160603P00112000 P 06/03/16 112.0 8.35 10.85
PEP 160603P00113000 P 06/03/16 113.0 9.10 12.55
PEP 160603P00114000 P 06/03/16 114.0 10.05 13.55
PEP 160603P00115000 P 06/03/16 115.0 11.05 14.65
PEP 160603P00116000 P 06/03/16 116.0 12.05 15.65
PEP 160603P00117000 P 06/03/16 117.0 13.05 16.60
PEP 160603P00118000 P 06/03/16 118.0 13.90 17.80
PEP 160603P00120000 P 06/03/16 120.0 16.45 19.10
PEP 160610C00090000 C 06/10/16 90.0 12.35 13.40
PEP 160610C00091000 C 06/10/16 91.0 11.35 12.40
PEP 160610C00092000 C 06/10/16 92.0 10.35 11.40
PEP 160610C00093000 C 06/10/16 93.0 9.45 10.55
PEP 160610C00094000 C 06/10/16 94.0 9.00 9.35
PEP 160610C00094500 C 06/10/16 94.5 8.55 8.90
PEP 160610C00095000 C 06/10/16 95.0 8.10 8.40
PEP 160610C00095500 C 06/10/16 95.5 7.60 7.95
PEP 160610C00096000 C 06/10/16 96.0 7.10 7.45
PEP 160610C00096500 C 06/10/16 96.5 6.65 6.95
PEP 160610C00097000 C 06/10/16 97.0 6.20 6.50
PEP 160610C00097500 C 06/10/16 97.5 5.75 6.05
PEP 160610C00098000 C 06/10/16 98.0 5.30 5.60
PEP 160610C00098500 C 06/10/16 98.5 4.85 5.15
PEP 160610C00099000 C 06/10/16 99.0 4.40 4.75
PEP 160610C00099500 C 06/10/16 99.5 4.00 4.30
PEP 160610C00100000 C 06/10/16 100.0 3.60 3.90
PEP 160610C00101000 C 06/10/16 101.0 2.83 3.15
PEP 160610C00102000 C 06/10/16 102.0 2.16 2.43
PEP 160610C00103000 C 06/10/16 103.0 1.59 1.76
PEP 160610C00104000 C 06/10/16 104.0 1.10 1.24
PEP 160610C00105000 C 06/10/16 105.0 0.72 0.84
PEP 160610C00106000 C 06/10/16 106.0 0.44 0.55
PEP 160610C00107000 C 06/10/16 107.0 0.20 0.36
PEP 160610C00108000 C 06/10/16 108.0 0.09 0.23
PEP 160610C00109000 C 06/10/16 109.0 0.03 0.16
PEP 160610C00110000 C 06/10/16 110.0 0.00 0.11
PEP 160610C00111000 C 06/10/16 111.0 0.00 0.08
PEP 160610C00112000 C 06/10/16 112.0 0.00 0.07
PEP 160610C00113000 C 06/10/16 113.0 0.00 0.06
PEP 160610C00114000 C 06/10/16 114.0 0.00 0.05
PEP 160610C00115000 C 06/10/16 115.0 0.00 0.05
PEP 160610C00116000 C 06/10/16 116.0 0.00 0.05
PEP 160610C00117000 C 06/10/16 117.0 0.00 0.05
PEP 160610P00090000 P 06/10/16 90.0 0.14 0.25
PEP 160610P00091000 P 06/10/16 91.0 0.08 0.29
PEP 160610P00092000 P 06/10/16 92.0 0.10 0.31
PEP 160610P00093000 P 06/10/16 93.0 0.14 0.35
PEP 160610P00094000 P 06/10/16 94.0 0.19 0.40
PEP 160610P00094500 P 06/10/16 94.5 0.22 0.43
PEP 160610P00095000 P 06/10/16 95.0 0.26 0.46
PEP 160610P00095500 P 06/10/16 95.5 0.30 0.49
PEP 160610P00096000 P 06/10/16 96.0 0.38 0.46
PEP 160610P00096500 P 06/10/16 96.5 0.39 0.52
PEP 160610P00097000 P 06/10/16 97.0 0.44 0.60
PEP 160610P00097500 P 06/10/16 97.5 0.53 0.62
PEP 160610P00098000 P 06/10/16 98.0 0.60 0.70
PEP 160610P00098500 P 06/10/16 98.5 0.68 0.79
PEP 160610P00099000 P 06/10/16 99.0 0.77 0.87
PEP 160610P00099500 P 06/10/16 99.5 0.87 0.99
PEP 160610P00100000 P 06/10/16 100.0 0.99 1.10
PEP 160610P00101000 P 06/10/16 101.0 1.28 1.43
PEP 160610P00102000 P 06/10/16 102.0 1.64 1.76
PEP 160610P00103000 P 06/10/16 103.0 2.03 2.29
PEP 160610P00104000 P 06/10/16 104.0 2.62 2.87
PEP 160610P00105000 P 06/10/16 105.0 3.20 3.55
PEP 160610P00106000 P 06/10/16 106.0 3.95 4.25
PEP 160610P00107000 P 06/10/16 107.0 4.80 5.10
PEP 160610P00108000 P 06/10/16 108.0 5.65 6.00
PEP 160610P00109000 P 06/10/16 109.0 6.35 7.45
PEP 160610P00110000 P 06/10/16 110.0 7.25 8.45
PEP 160610P00111000 P 06/10/16 111.0 8.25 9.55
PEP 160610P00112000 P 06/10/16 112.0 8.75 11.25
PEP 160610P00113000 P 06/10/16 113.0 9.10 11.65
PEP 160610P00114000 P 06/10/16 114.0 10.05 13.45
PEP 160610P00115000 P 06/10/16 115.0 11.05 14.45
PEP 160610P00116000 P 06/10/16 116.0 12.05 15.75
PEP 160610P00117000 P 06/10/16 117.0 13.70 16.10
PEP 160617C00055000 C 06/17/16 55.0 46.20 49.65
PEP 160617C00060000 C 06/17/16 60.0 41.25 44.70
PEP 160617C00065000 C 06/17/16 65.0 36.25 39.60
PEP 160617C00070000 C 06/17/16 70.0 31.40 34.60
PEP 160617C00075000 C 06/17/16 75.0 26.50 29.50
PEP 160617C00080000 C 06/17/16 80.0 21.75 23.50
PEP 160617C00085000 C 06/17/16 85.0 17.30 18.55
PEP 160617C00090000 C 06/17/16 90.0 12.45 13.35
PEP 160617C00092500 C 06/17/16 92.5 9.95 11.00
PEP 160617C00095000 C 06/17/16 95.0 8.10 8.40
PEP 160617C00097500 C 06/17/16 97.5 5.80 6.10
PEP 160617C00100000 C 06/17/16 100.0 3.70 4.00
PEP 160617C00105000 C 06/17/16 105.0 0.86 0.92
PEP 160617C00110000 C 06/17/16 110.0 0.06 0.09
PEP 160617C00115000 C 06/17/16 115.0 0.00 0.05
PEP 160617C00120000 C 06/17/16 120.0 0.00 0.05
PEP 160617C00125000 C 06/17/16 125.0 0.00 0.05
PEP 160617C00130000 C 06/17/16 130.0 0.00 0.05
PEP 160617C00135000 C 06/17/16 135.0 0.00 0.05
PEP 160617C00140000 C 06/17/16 140.0 0.00 0.05
PEP 160617C00145000 C 06/17/16 145.0 0.00 0.05
PEP 160617C00150000 C 06/17/16 150.0 0.00 0.05
PEP 160617C00155000 C 06/17/16 155.0 0.00 0.05
PEP 160617P00055000 P 06/17/16 55.0 0.00 0.05
PEP 160617P00060000 P 06/17/16 60.0 0.00 0.05
PEP 160617P00065000 P 06/17/16 65.0 0.00 0.02
PEP 160617P00070000 P 06/17/16 70.0 0.00 0.03
PEP 160617P00075000 P 06/17/16 75.0 0.02 0.05
PEP 160617P00080000 P 06/17/16 80.0 0.05 0.06
PEP 160617P00085000 P 06/17/16 85.0 0.09 0.11
PEP 160617P00090000 P 06/17/16 90.0 0.17 0.20
PEP 160617P00092500 P 06/17/16 92.5 0.25 0.28
PEP 160617P00095000 P 06/17/16 95.0 0.40 0.44
PEP 160617P00097500 P 06/17/16 97.5 0.66 0.72
PEP 160617P00100000 P 06/17/16 100.0 1.17 1.23
PEP 160617P00105000 P 06/17/16 105.0 3.45 3.60
PEP 160617P00110000 P 06/17/16 110.0 7.45 8.45
PEP 160617P00115000 P 06/17/16 115.0 11.25 13.60
PEP 160617P00120000 P 06/17/16 120.0 16.00 19.30
PEP 160617P00125000 P 06/17/16 125.0 21.05 24.35
PEP 160617P00130000 P 06/17/16 130.0 26.10 29.35
PEP 160617P00135000 P 06/17/16 135.0 31.00 34.25
PEP 160617P00140000 P 06/17/16 140.0 36.00 39.25
PEP 160617P00145000 P 06/17/16 145.0 40.95 44.25
PEP 160617P00150000 P 06/17/16 150.0 45.95 49.25
PEP 160617P00155000 P 06/17/16 155.0 51.05 54.25
PEP 160715C00055000 C 07/15/16 55.0 45.85 50.05
PEP 160715C00060000 C 07/15/16 60.0 40.90 44.80
PEP 160715C00065000 C 07/15/16 65.0 35.90 39.70
PEP 160715C00070000 C 07/15/16 70.0 32.15 33.85
PEP 160715C00075000 C 07/15/16 75.0 25.85 29.75
PEP 160715C00080000 C 07/15/16 80.0 22.15 23.60
PEP 160715C00085000 C 07/15/16 85.0 17.40 18.45
PEP 160715C00087500 C 07/15/16 87.5 14.90 16.00
PEP 160715C00090000 C 07/15/16 90.0 12.40 13.50
PEP 160715C00092500 C 07/15/16 92.5 10.65 10.95
PEP 160715C00095000 C 07/15/16 95.0 8.30 8.60
PEP 160715C00097500 C 07/15/16 97.5 6.05 6.45
PEP 160715C00100000 C 07/15/16 100.0 4.10 4.30
PEP 160715C00105000 C 07/15/16 105.0 1.32 1.43
PEP 160715C00110000 C 07/15/16 110.0 0.21 0.33
PEP 160715C00115000 C 07/15/16 115.0 0.00 0.09
PEP 160715C00120000 C 07/15/16 120.0 0.00 0.01
PEP 160715C00125000 C 07/15/16 125.0 0.00 0.05
PEP 160715C00130000 C 07/15/16 130.0 0.00 0.05
PEP 160715C00135000 C 07/15/16 135.0 0.00 0.05
PEP 160715C00140000 C 07/15/16 140.0 0.00 0.05
PEP 160715C00145000 C 07/15/16 145.0 0.00 0.05
PEP 160715C00150000 C 07/15/16 150.0 0.00 0.05
PEP 160715P00055000 P 07/15/16 55.0 0.00 0.07
PEP 160715P00060000 P 07/15/16 60.0 0.00 0.09
PEP 160715P00065000 P 07/15/16 65.0 0.02 0.09
PEP 160715P00070000 P 07/15/16 70.0 0.04 0.13
PEP 160715P00075000 P 07/15/16 75.0 0.08 0.16
PEP 160715P00080000 P 07/15/16 80.0 0.12 0.21
PEP 160715P00085000 P 07/15/16 85.0 0.22 0.30
PEP 160715P00087500 P 07/15/16 87.5 0.28 0.36
PEP 160715P00090000 P 07/15/16 90.0 0.37 0.41
PEP 160715P00092500 P 07/15/16 92.5 0.52 0.61
PEP 160715P00095000 P 07/15/16 95.0 0.74 0.84
PEP 160715P00097500 P 07/15/16 97.5 1.11 1.22
PEP 160715P00100000 P 07/15/16 100.0 1.71 1.83
PEP 160715P00105000 P 07/15/16 105.0 3.90 4.15
PEP 160715P00110000 P 07/15/16 110.0 7.70 8.05
PEP 160715P00115000 P 07/15/16 115.0 12.15 13.50
PEP 160715P00120000 P 07/15/16 120.0 16.10 18.85
PEP 160715P00125000 P 07/15/16 125.0 20.40 24.85
PEP 160715P00130000 P 07/15/16 130.0 26.05 29.60
PEP 160715P00135000 P 07/15/16 135.0 30.60 34.75
PEP 160715P00140000 P 07/15/16 140.0 35.40 39.75
PEP 160715P00145000 P 07/15/16 145.0 40.60 44.80
PEP 160715P00150000 P 07/15/16 150.0 45.70 49.60
PEP 161021C00050000 C 10/21/16 50.0 50.60 54.65
PEP 161021C00055000 C 10/21/16 55.0 45.60 49.30
PEP 161021C00060000 C 10/21/16 60.0 40.80 44.25
PEP 161021C00065000 C 10/21/16 65.0 35.85 39.45
PEP 161021C00070000 C 10/21/16 70.0 30.80 33.95
PEP 161021C00075000 C 10/21/16 75.0 25.65 28.95
PEP 161021C00080000 C 10/21/16 80.0 20.75 24.00
PEP 161021C00085000 C 10/21/16 85.0 17.15 18.60
PEP 161021C00090000 C 10/21/16 90.0 13.40 13.80
PEP 161021C00092500 C 10/21/16 92.5 11.15 11.60
PEP 161021C00095000 C 10/21/16 95.0 9.05 9.55
PEP 161021C00097500 C 10/21/16 97.5 7.05 7.45
PEP 161021C00100000 C 10/21/16 100.0 5.40 5.60
PEP 161021C00105000 C 10/21/16 105.0 2.69 2.86
PEP 161021C00110000 C 10/21/16 110.0 1.04 1.14
PEP 161021C00115000 C 10/21/16 115.0 0.29 0.35
PEP 161021C00120000 C 10/21/16 120.0 0.05 0.12
PEP 161021C00125000 C 10/21/16 125.0 0.00 0.07
PEP 161021C00130000 C 10/21/16 130.0 0.00 0.06
PEP 161021C00135000 C 10/21/16 135.0 0.00 0.06
PEP 161021C00140000 C 10/21/16 140.0 0.00 0.05
PEP 161021C00145000 C 10/21/16 145.0 0.00 0.05
PEP 161021P00050000 P 10/21/16 50.0 0.03 0.10
PEP 161021P00055000 P 10/21/16 55.0 0.05 0.16
PEP 161021P00060000 P 10/21/16 60.0 0.12 0.20
PEP 161021P00065000 P 10/21/16 65.0 0.17 0.26
PEP 161021P00070000 P 10/21/16 70.0 0.25 0.34
PEP 161021P00075000 P 10/21/16 75.0 0.38 0.46
PEP 161021P00080000 P 10/21/16 80.0 0.55 0.64
PEP 161021P00085000 P 10/21/16 85.0 0.81 0.85
PEP 161021P00090000 P 10/21/16 90.0 1.27 1.37
PEP 161021P00092500 P 10/21/16 92.5 1.61 1.69
PEP 161021P00095000 P 10/21/16 95.0 2.04 2.17
PEP 161021P00097500 P 10/21/16 97.5 2.67 2.80
PEP 161021P00100000 P 10/21/16 100.0 3.45 3.65
PEP 161021P00105000 P 10/21/16 105.0 5.80 6.00
PEP 161021P00110000 P 10/21/16 110.0 9.15 9.40
PEP 161021P00115000 P 10/21/16 115.0 13.30 13.80
PEP 161021P00120000 P 10/21/16 120.0 18.10 19.20
PEP 161021P00125000 P 10/21/16 125.0 20.85 25.00
PEP 161021P00130000 P 10/21/16 130.0 25.85 30.45
PEP 161021P00135000 P 10/21/16 135.0 30.85 35.50
PEP 161021P00140000 P 10/21/16 140.0 35.80 40.45
PEP 161021P00145000 P 10/21/16 145.0 40.85 45.50
PEP 170120C00047500 C 01/20/17 47.5 53.20 57.60
PEP 170120C00050000 C 01/20/17 50.0 50.70 55.05
PEP 170120C00055000 C 01/20/17 55.0 45.95 50.20
PEP 170120C00060000 C 01/20/17 60.0 42.05 43.95
PEP 170120C00065000 C 01/20/17 65.0 35.85 39.95
PEP 170120C00070000 C 01/20/17 70.0 31.40 35.00
PEP 170120C00075000 C 01/20/17 75.0 27.45 28.60
PEP 170120C00080000 C 01/20/17 80.0 21.80 24.60
PEP 170120C00082500 C 01/20/17 82.5 20.40 21.20
PEP 170120C00085000 C 01/20/17 85.0 17.95 18.80
PEP 170120C00087500 C 01/20/17 87.5 15.65 16.50
PEP 170120C00090000 C 01/20/17 90.0 13.70 14.25
PEP 170120C00092500 C 01/20/17 92.5 11.70 12.00
PEP 170120C00095000 C 01/20/17 95.0 9.75 10.00
PEP 170120C00097500 C 01/20/17 97.5 7.95 8.15
PEP 170120C00100000 C 01/20/17 100.0 6.30 6.50
PEP 170120C00105000 C 01/20/17 105.0 3.60 3.80
PEP 170120C00110000 C 01/20/17 110.0 1.81 1.92
PEP 170120C00115000 C 01/20/17 115.0 0.76 0.85
PEP 170120C00120000 C 01/20/17 120.0 0.25 0.34
PEP 170120C00125000 C 01/20/17 125.0 0.06 0.12
PEP 170120C00130000 C 01/20/17 130.0 0.00 0.07
PEP 170120C00135000 C 01/20/17 135.0 0.00 0.06
PEP 170120C00140000 C 01/20/17 140.0 0.00 0.06
PEP 170120P00047500 P 01/20/17 47.5 0.10 0.18
PEP 170120P00050000 P 01/20/17 50.0 0.13 0.20
PEP 170120P00055000 P 01/20/17 55.0 0.20 0.26
PEP 170120P00060000 P 01/20/17 60.0 0.29 0.35
PEP 170120P00065000 P 01/20/17 65.0 0.41 0.48
PEP 170120P00070000 P 01/20/17 70.0 0.58 0.64
PEP 170120P00075000 P 01/20/17 75.0 0.79 0.85
PEP 170120P00080000 P 01/20/17 80.0 1.06 1.15
PEP 170120P00082500 P 01/20/17 82.5 1.26 1.34
PEP 170120P00085000 P 01/20/17 85.0 1.50 1.58
PEP 170120P00087500 P 01/20/17 87.5 1.78 1.88
PEP 170120P00090000 P 01/20/17 90.0 2.15 2.26
PEP 170120P00092500 P 01/20/17 92.5 2.62 2.73
PEP 170120P00095000 P 01/20/17 95.0 3.20 3.35
PEP 170120P00097500 P 01/20/17 97.5 3.90 4.10
PEP 170120P00100000 P 01/20/17 100.0 4.80 5.00
PEP 170120P00105000 P 01/20/17 105.0 7.20 7.40
PEP 170120P00110000 P 01/20/17 110.0 10.40 10.65
PEP 170120P00115000 P 01/20/17 115.0 14.30 14.75
PEP 170120P00120000 P 01/20/17 120.0 18.55 19.60
PEP 170120P00125000 P 01/20/17 125.0 22.75 24.65
PEP 170120P00130000 P 01/20/17 130.0 27.80 30.70
PEP 170120P00135000 P 01/20/17 135.0 32.00 34.65
PEP 170120P00140000 P 01/20/17 140.0 36.80 40.65
PEP 180119C00047500 C 01/19/18 47.5 53.10 58.00
PEP 180119C00050000 C 01/19/18 50.0 50.60 55.50
PEP 180119C00055000 C 01/19/18 55.0 45.60 50.50
PEP 180119C00060000 C 01/19/18 60.0 40.75 45.50
PEP 180119C00065000 C 01/19/18 65.0 35.70 40.50
PEP 180119C00070000 C 01/19/18 70.0 32.15 33.90
PEP 180119C00075000 C 01/19/18 75.0 27.85 28.75
PEP 180119C00080000 C 01/19/18 80.0 23.10 23.95
PEP 180119C00082500 C 01/19/18 82.5 20.75 21.85
PEP 180119C00085000 C 01/19/18 85.0 19.10 19.70
PEP 180119C00087500 C 01/19/18 87.5 17.05 17.75
PEP 180119C00090000 C 01/19/18 90.0 15.20 15.55
PEP 180119C00092500 C 01/19/18 92.5 13.40 13.75
PEP 180119C00095000 C 01/19/18 95.0 11.65 12.05
PEP 180119C00097500 C 01/19/18 97.5 10.10 10.45
PEP 180119C00100000 C 01/19/18 100.0 8.65 8.95
PEP 180119C00105000 C 01/19/18 105.0 6.25 6.50
PEP 180119C00110000 C 01/19/18 110.0 4.25 4.50
PEP 180119C00115000 C 01/19/18 115.0 2.77 2.93
PEP 180119C00120000 C 01/19/18 120.0 1.64 1.89
PEP 180119C00125000 C 01/19/18 125.0 1.00 1.14
PEP 180119C00130000 C 01/19/18 130.0 0.53 0.67
PEP 180119C00135000 C 01/19/18 135.0 0.14 0.45
PEP 180119C00140000 C 01/19/18 140.0 0.12 0.30
PEP 180119C00145000 C 01/19/18 145.0 0.02 0.21
PEP 180119P00047500 P 01/19/18 47.5 0.46 0.62
PEP 180119P00050000 P 01/19/18 50.0 0.54 0.71
PEP 180119P00055000 P 01/19/18 55.0 0.74 0.90
PEP 180119P00060000 P 01/19/18 60.0 0.99 1.15
PEP 180119P00065000 P 01/19/18 65.0 1.32 1.50
PEP 180119P00070000 P 01/19/18 70.0 1.73 1.91
PEP 180119P00075000 P 01/19/18 75.0 2.29 2.42
PEP 180119P00080000 P 01/19/18 80.0 2.95 3.15
PEP 180119P00082500 P 01/19/18 82.5 3.40 3.60
PEP 180119P00085000 P 01/19/18 85.0 3.90 4.15
PEP 180119P00087500 P 01/19/18 87.5 4.50 4.70
PEP 180119P00090000 P 01/19/18 90.0 5.15 5.35
PEP 180119P00092500 P 01/19/18 92.5 5.90 6.15
PEP 180119P00095000 P 01/19/18 95.0 6.75 7.00
PEP 180119P00097500 P 01/19/18 97.5 7.75 8.00
PEP 180119P00100000 P 01/19/18 100.0 8.85 9.10
PEP 180119P00105000 P 01/19/18 105.0 11.40 11.65
PEP 180119P00110000 P 01/19/18 110.0 14.40 14.65
PEP 180119P00115000 P 01/19/18 115.0 17.90 18.20
PEP 180119P00120000 P 01/19/18 120.0 21.55 22.45
PEP 180119P00125000 P 01/19/18 125.0 25.85 26.70
PEP 180119P00130000 P 01/19/18 130.0 30.25 31.45
PEP 180119P00135000 P 01/19/18 135.0 33.85 36.80
PEP 180119P00140000 P 01/19/18 140.0 38.75 41.45
PEP 180119P00145000 P 01/19/18 145.0 43.70 46.20

OPRA data is delayed 15 minutes.