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 (2016-07-22)Premium Content

Pepsico Inc (PEP)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 161007C00087500 C 10/07/16 87.5 19.30 23.30
PEP 161007C00090000 C 10/07/16 90.0 16.30 20.80
PEP 161007C00092000 C 10/07/16 92.0 14.50 18.85
PEP 161007C00092500 C 10/07/16 92.5 14.10 18.50
PEP 161007C00093000 C 10/07/16 93.0 14.65 17.10
PEP 161007C00094000 C 10/07/16 94.0 13.65 15.90
PEP 161007C00095000 C 10/07/16 95.0 11.40 15.80
PEP 161007C00096000 C 10/07/16 96.0 11.65 13.90
PEP 161007C00097000 C 10/07/16 97.0 10.60 12.90
PEP 161007C00097500 C 10/07/16 97.5 9.00 13.30
PEP 161007C00098000 C 10/07/16 98.0 9.65 11.55
PEP 161007C00098500 C 10/07/16 98.5 8.10 12.65
PEP 161007C00099000 C 10/07/16 99.0 7.30 11.15
PEP 161007C00099500 C 10/07/16 99.5 8.40 10.50
PEP 161007C00100000 C 10/07/16 100.0 7.95 10.10
PEP 161007C00101000 C 10/07/16 101.0 6.95 9.10
PEP 161007C00102000 C 10/07/16 102.0 6.50 6.90
PEP 161007C00103000 C 10/07/16 103.0 5.75 5.90
PEP 161007C00104000 C 10/07/16 104.0 4.75 4.90
PEP 161007C00105000 C 10/07/16 105.0 3.75 3.90
PEP 161007C00106000 C 10/07/16 106.0 2.84 2.97
PEP 161007C00107000 C 10/07/16 107.0 1.93 2.03
PEP 161007C00108000 C 10/07/16 108.0 1.14 1.19
PEP 161007C00109000 C 10/07/16 109.0 0.54 0.58
PEP 161007C00110000 C 10/07/16 110.0 0.18 0.21
PEP 161007C00111000 C 10/07/16 111.0 0.04 0.07
PEP 161007C00112000 C 10/07/16 112.0 0.00 0.09
PEP 161007C00113000 C 10/07/16 113.0 0.00 0.03
PEP 161007C00114000 C 10/07/16 114.0 0.00 0.13
PEP 161007C00115000 C 10/07/16 115.0 0.00 0.06
PEP 161007C00116000 C 10/07/16 116.0 0.00 0.09
PEP 161007C00117000 C 10/07/16 117.0 0.00 0.09
PEP 161007C00118000 C 10/07/16 118.0 0.00 0.17
PEP 161007C00119000 C 10/07/16 119.0 0.00 0.13
PEP 161007C00120000 C 10/07/16 120.0 0.00 0.17
PEP 161007C00121000 C 10/07/16 121.0 0.00 0.13
PEP 161007C00122000 C 10/07/16 122.0 0.00 0.09
PEP 161007C00123000 C 10/07/16 123.0 0.00 0.17
PEP 161007C00125000 C 10/07/16 125.0 0.00 0.09
PEP 161007C00130000 C 10/07/16 130.0 0.00 0.09
PEP 161007C00135000 C 10/07/16 135.0 0.00 0.10
PEP 161007P00087500 P 10/07/16 87.5 0.00 0.10
PEP 161007P00090000 P 10/07/16 90.0 0.00 0.07
PEP 161007P00092000 P 10/07/16 92.0 0.00 0.02
PEP 161007P00092500 P 10/07/16 92.5 0.00 0.02
PEP 161007P00093000 P 10/07/16 93.0 0.00 0.02
PEP 161007P00094000 P 10/07/16 94.0 0.00 0.02
PEP 161007P00095000 P 10/07/16 95.0 0.00 0.02
PEP 161007P00096000 P 10/07/16 96.0 0.00 0.02
PEP 161007P00097000 P 10/07/16 97.0 0.00 0.02
PEP 161007P00097500 P 10/07/16 97.5 0.00 0.02
PEP 161007P00098000 P 10/07/16 98.0 0.00 0.02
PEP 161007P00098500 P 10/07/16 98.5 0.00 0.02
PEP 161007P00099000 P 10/07/16 99.0 0.00 0.02
PEP 161007P00099500 P 10/07/16 99.5 0.00 0.02
PEP 161007P00100000 P 10/07/16 100.0 0.00 0.04
PEP 161007P00101000 P 10/07/16 101.0 0.01 0.03
PEP 161007P00102000 P 10/07/16 102.0 0.01 0.06
PEP 161007P00103000 P 10/07/16 103.0 0.01 0.04
PEP 161007P00104000 P 10/07/16 104.0 0.03 0.09
PEP 161007P00105000 P 10/07/16 105.0 0.04 0.10
PEP 161007P00106000 P 10/07/16 106.0 0.08 0.13
PEP 161007P00107000 P 10/07/16 107.0 0.17 0.21
PEP 161007P00108000 P 10/07/16 108.0 0.37 0.42
PEP 161007P00109000 P 10/07/16 109.0 0.76 0.81
PEP 161007P00110000 P 10/07/16 110.0 1.39 1.46
PEP 161007P00111000 P 10/07/16 111.0 2.20 2.33
PEP 161007P00112000 P 10/07/16 112.0 3.15 3.30
PEP 161007P00113000 P 10/07/16 113.0 4.15 4.30
PEP 161007P00114000 P 10/07/16 114.0 4.60 5.40
PEP 161007P00115000 P 10/07/16 115.0 6.15 6.30
PEP 161007P00116000 P 10/07/16 116.0 6.55 8.15
PEP 161007P00117000 P 10/07/16 117.0 5.75 10.00
PEP 161007P00118000 P 10/07/16 118.0 6.75 10.95
PEP 161007P00119000 P 10/07/16 119.0 7.80 12.00
PEP 161007P00120000 P 10/07/16 120.0 8.75 12.80
PEP 161007P00121000 P 10/07/16 121.0 9.75 14.00
PEP 161007P00122000 P 10/07/16 122.0 10.75 14.35
PEP 161007P00123000 P 10/07/16 123.0 11.75 15.85
PEP 161007P00125000 P 10/07/16 125.0 13.85 18.40
PEP 161007P00130000 P 10/07/16 130.0 18.80 23.40
PEP 161007P00135000 P 10/07/16 135.0 24.20 28.20
PEP 161014C00090000 C 10/14/16 90.0 17.10 20.60
PEP 161014C00095000 C 10/14/16 95.0 12.05 15.75
PEP 161014C00096000 C 10/14/16 96.0 11.95 13.50
PEP 161014C00096500 C 10/14/16 96.5 10.55 14.20
PEP 161014C00097000 C 10/14/16 97.0 10.95 12.50
PEP 161014C00097500 C 10/14/16 97.5 9.60 13.10
PEP 161014C00098000 C 10/14/16 98.0 9.15 11.40
PEP 161014C00098500 C 10/14/16 98.5 8.65 12.20
PEP 161014C00099000 C 10/14/16 99.0 8.20 11.75
PEP 161014C00099500 C 10/14/16 99.5 7.70 11.20
PEP 161014C00100000 C 10/14/16 100.0 7.30 10.55
PEP 161014C00101000 C 10/14/16 101.0 6.10 9.65
PEP 161014C00102000 C 10/14/16 102.0 6.80 6.95
PEP 161014C00103000 C 10/14/16 103.0 5.80 5.95
PEP 161014C00104000 C 10/14/16 104.0 4.85 4.95
PEP 161014C00105000 C 10/14/16 105.0 3.90 4.05
PEP 161014C00106000 C 10/14/16 106.0 3.00 3.10
PEP 161014C00107000 C 10/14/16 107.0 2.18 2.23
PEP 161014C00108000 C 10/14/16 108.0 1.43 1.48
PEP 161014C00109000 C 10/14/16 109.0 0.84 0.88
PEP 161014C00110000 C 10/14/16 110.0 0.42 0.45
PEP 161014C00111000 C 10/14/16 111.0 0.17 0.20
PEP 161014C00112000 C 10/14/16 112.0 0.06 0.12
PEP 161014C00113000 C 10/14/16 113.0 0.00 0.06
PEP 161014C00114000 C 10/14/16 114.0 0.00 0.17
PEP 161014C00115000 C 10/14/16 115.0 0.00 0.06
PEP 161014C00116000 C 10/14/16 116.0 0.00 0.17
PEP 161014C00117000 C 10/14/16 117.0 0.00 0.17
PEP 161014C00118000 C 10/14/16 118.0 0.00 0.17
PEP 161014C00119000 C 10/14/16 119.0 0.00 0.17
PEP 161014C00120000 C 10/14/16 120.0 0.00 0.17
PEP 161014C00121000 C 10/14/16 121.0 0.00 0.10
PEP 161014P00090000 P 10/14/16 90.0 0.00 0.07
PEP 161014P00095000 P 10/14/16 95.0 0.00 0.11
PEP 161014P00096000 P 10/14/16 96.0 0.00 0.12
PEP 161014P00096500 P 10/14/16 96.5 0.00 0.18
PEP 161014P00097000 P 10/14/16 97.0 0.00 0.12
PEP 161014P00097500 P 10/14/16 97.5 0.00 0.13
PEP 161014P00098000 P 10/14/16 98.0 0.00 0.13
PEP 161014P00098500 P 10/14/16 98.5 0.01 0.09
PEP 161014P00099000 P 10/14/16 99.0 0.01 0.12
PEP 161014P00099500 P 10/14/16 99.5 0.02 0.13
PEP 161014P00100000 P 10/14/16 100.0 0.02 0.10
PEP 161014P00101000 P 10/14/16 101.0 0.04 0.12
PEP 161014P00102000 P 10/14/16 102.0 0.05 0.15
PEP 161014P00103000 P 10/14/16 103.0 0.06 0.19
PEP 161014P00104000 P 10/14/16 104.0 0.09 0.16
PEP 161014P00105000 P 10/14/16 105.0 0.14 0.23
PEP 161014P00106000 P 10/14/16 106.0 0.23 0.28
PEP 161014P00107000 P 10/14/16 107.0 0.39 0.43
PEP 161014P00108000 P 10/14/16 108.0 0.65 0.69
PEP 161014P00109000 P 10/14/16 109.0 1.05 1.10
PEP 161014P00110000 P 10/14/16 110.0 1.62 1.68
PEP 161014P00111000 P 10/14/16 111.0 2.36 2.45
PEP 161014P00112000 P 10/14/16 112.0 3.20 3.35
PEP 161014P00113000 P 10/14/16 113.0 4.15 4.80
PEP 161014P00114000 P 10/14/16 114.0 5.15 5.30
PEP 161014P00115000 P 10/14/16 115.0 5.60 6.40
PEP 161014P00116000 P 10/14/16 116.0 5.40 9.00
PEP 161014P00117000 P 10/14/16 117.0 5.95 10.00
PEP 161014P00118000 P 10/14/16 118.0 6.95 11.00
PEP 161014P00119000 P 10/14/16 119.0 8.00 11.95
PEP 161014P00120000 P 10/14/16 120.0 8.75 13.30
PEP 161014P00121000 P 10/14/16 121.0 10.45 14.00
PEP 161021C00050000 C 10/21/16 50.0 56.80 61.20
PEP 161021C00055000 C 10/21/16 55.0 51.85 56.20
PEP 161021C00060000 C 10/21/16 60.0 46.50 51.20
PEP 161021C00065000 C 10/21/16 65.0 41.70 46.20
PEP 161021C00070000 C 10/21/16 70.0 36.65 41.20
PEP 161021C00075000 C 10/21/16 75.0 31.65 36.20
PEP 161021C00080000 C 10/21/16 80.0 26.60 30.95
PEP 161021C00085000 C 10/21/16 85.0 22.95 24.85
PEP 161021C00090000 C 10/21/16 90.0 17.95 19.85
PEP 161021C00092500 C 10/21/16 92.5 16.25 16.40
PEP 161021C00095000 C 10/21/16 95.0 13.00 14.40
PEP 161021C00095500 C 10/21/16 95.5 12.30 14.05
PEP 161021C00096000 C 10/21/16 96.0 11.90 14.05
PEP 161021C00096500 C 10/21/16 96.5 11.45 13.05
PEP 161021C00097000 C 10/21/16 97.0 10.90 13.15
PEP 161021C00097500 C 10/21/16 97.5 10.40 12.50
PEP 161021C00098000 C 10/21/16 98.0 9.90 11.65
PEP 161021C00098500 C 10/21/16 98.5 9.40 11.55
PEP 161021C00099000 C 10/21/16 99.0 9.30 10.40
PEP 161021C00099500 C 10/21/16 99.5 8.75 10.00
PEP 161021C00100000 C 10/21/16 100.0 8.80 8.95
PEP 161021C00101000 C 10/21/16 101.0 7.80 8.00
PEP 161021C00102000 C 10/21/16 102.0 6.85 7.00
PEP 161021C00103000 C 10/21/16 103.0 5.90 6.05
PEP 161021C00104000 C 10/21/16 104.0 4.95 5.10
PEP 161021C00105000 C 10/21/16 105.0 4.05 4.15
PEP 161021C00106000 C 10/21/16 106.0 3.15 3.30
PEP 161021C00107000 C 10/21/16 107.0 2.37 2.44
PEP 161021C00108000 C 10/21/16 108.0 1.67 1.72
PEP 161021C00109000 C 10/21/16 109.0 1.08 1.12
PEP 161021C00110000 C 10/21/16 110.0 0.63 0.66
PEP 161021C00111000 C 10/21/16 111.0 0.33 0.35
PEP 161021C00112000 C 10/21/16 112.0 0.15 0.18
PEP 161021C00113000 C 10/21/16 113.0 0.06 0.09
PEP 161021C00114000 C 10/21/16 114.0 0.02 0.04
PEP 161021C00115000 C 10/21/16 115.0 0.00 0.02
PEP 161021C00116000 C 10/21/16 116.0 0.00 0.10
PEP 161021C00117000 C 10/21/16 117.0 0.00 0.09
PEP 161021C00118000 C 10/21/16 118.0 0.00 0.09
PEP 161021C00119000 C 10/21/16 119.0 0.00 0.09
PEP 161021C00120000 C 10/21/16 120.0 0.00 0.05
PEP 161021C00121000 C 10/21/16 121.0 0.00 0.09
PEP 161021C00125000 C 10/21/16 125.0 0.00 0.10
PEP 161021C00130000 C 10/21/16 130.0 0.00 0.10
PEP 161021C00135000 C 10/21/16 135.0 0.00 0.09
PEP 161021C00140000 C 10/21/16 140.0 0.00 0.09
PEP 161021C00145000 C 10/21/16 145.0 0.00 0.10
PEP 161021P00050000 P 10/21/16 50.0 0.00 0.10
PEP 161021P00055000 P 10/21/16 55.0 0.00 0.10
PEP 161021P00060000 P 10/21/16 60.0 0.00 0.01
PEP 161021P00065000 P 10/21/16 65.0 0.00 0.01
PEP 161021P00070000 P 10/21/16 70.0 0.00 0.01
PEP 161021P00075000 P 10/21/16 75.0 0.00 0.01
PEP 161021P00080000 P 10/21/16 80.0 0.00 0.01
PEP 161021P00085000 P 10/21/16 85.0 0.01 0.04
PEP 161021P00090000 P 10/21/16 90.0 0.01 0.03
PEP 161021P00092500 P 10/21/16 92.5 0.01 0.03
PEP 161021P00095000 P 10/21/16 95.0 0.02 0.04
PEP 161021P00095500 P 10/21/16 95.5 0.02 0.04
PEP 161021P00096000 P 10/21/16 96.0 0.02 0.04
PEP 161021P00096500 P 10/21/16 96.5 0.03 0.05
PEP 161021P00097000 P 10/21/16 97.0 0.03 0.05
PEP 161021P00097500 P 10/21/16 97.5 0.03 0.06
PEP 161021P00098000 P 10/21/16 98.0 0.04 0.06
PEP 161021P00098500 P 10/21/16 98.5 0.04 0.08
PEP 161021P00099000 P 10/21/16 99.0 0.05 0.07
PEP 161021P00099500 P 10/21/16 99.5 0.05 0.08
PEP 161021P00100000 P 10/21/16 100.0 0.06 0.08
PEP 161021P00101000 P 10/21/16 101.0 0.07 0.10
PEP 161021P00102000 P 10/21/16 102.0 0.10 0.12
PEP 161021P00103000 P 10/21/16 103.0 0.13 0.18
PEP 161021P00104000 P 10/21/16 104.0 0.19 0.23
PEP 161021P00105000 P 10/21/16 105.0 0.27 0.31
PEP 161021P00106000 P 10/21/16 106.0 0.40 0.44
PEP 161021P00107000 P 10/21/16 107.0 0.59 0.63
PEP 161021P00108000 P 10/21/16 108.0 0.88 0.90
PEP 161021P00109000 P 10/21/16 109.0 1.29 1.34
PEP 161021P00110000 P 10/21/16 110.0 1.83 1.87
PEP 161021P00111000 P 10/21/16 111.0 2.51 2.58
PEP 161021P00112000 P 10/21/16 112.0 3.30 3.40
PEP 161021P00113000 P 10/21/16 113.0 4.20 4.35
PEP 161021P00114000 P 10/21/16 114.0 5.15 5.30
PEP 161021P00115000 P 10/21/16 115.0 6.15 6.30
PEP 161021P00116000 P 10/21/16 116.0 6.80 7.40
PEP 161021P00117000 P 10/21/16 117.0 5.75 9.70
PEP 161021P00118000 P 10/21/16 118.0 6.75 10.30
PEP 161021P00119000 P 10/21/16 119.0 7.75 11.70
PEP 161021P00120000 P 10/21/16 120.0 8.75 12.15
PEP 161021P00121000 P 10/21/16 121.0 9.75 13.25
PEP 161021P00125000 P 10/21/16 125.0 13.75 17.95
PEP 161021P00130000 P 10/21/16 130.0 18.75 23.10
PEP 161021P00135000 P 10/21/16 135.0 23.75 28.10
PEP 161021P00140000 P 10/21/16 140.0 28.75 33.10
PEP 161021P00145000 P 10/21/16 145.0 35.30 37.25
PEP 161028C00085000 C 10/28/16 85.0 22.10 25.55
PEP 161028C00090000 C 10/28/16 90.0 16.55 20.70
PEP 161028C00095000 C 10/28/16 95.0 13.05 14.60
PEP 161028C00096500 C 10/28/16 96.5 10.30 14.60
PEP 161028C00097000 C 10/28/16 97.0 10.10 13.70
PEP 161028C00097500 C 10/28/16 97.5 9.20 13.60
PEP 161028C00098000 C 10/28/16 98.0 10.05 12.85
PEP 161028C00098500 C 10/28/16 98.5 8.70 12.30
PEP 161028C00099000 C 10/28/16 99.0 8.25 11.70
PEP 161028C00099500 C 10/28/16 99.5 7.75 11.35
PEP 161028C00100000 C 10/28/16 100.0 8.60 9.50
PEP 161028C00101000 C 10/28/16 101.0 6.30 9.75
PEP 161028C00102000 C 10/28/16 102.0 6.95 7.10
PEP 161028C00103000 C 10/28/16 103.0 6.00 6.15
PEP 161028C00104000 C 10/28/16 104.0 5.00 5.20
PEP 161028C00105000 C 10/28/16 105.0 4.20 4.30
PEP 161028C00106000 C 10/28/16 106.0 3.35 3.45
PEP 161028C00107000 C 10/28/16 107.0 2.57 2.64
PEP 161028C00108000 C 10/28/16 108.0 1.88 1.93
PEP 161028C00109000 C 10/28/16 109.0 1.30 1.34
PEP 161028C00110000 C 10/28/16 110.0 0.83 0.86
PEP 161028C00111000 C 10/28/16 111.0 0.48 0.51
PEP 161028C00112000 C 10/28/16 112.0 0.25 0.29
PEP 161028C00113000 C 10/28/16 113.0 0.08 0.17
PEP 161028C00114000 C 10/28/16 114.0 0.05 0.13
PEP 161028C00115000 C 10/28/16 115.0 0.01 0.10
PEP 161028C00116000 C 10/28/16 116.0 0.00 0.10
PEP 161028C00117000 C 10/28/16 117.0 0.00 0.09
PEP 161028C00118000 C 10/28/16 118.0 0.00 0.09
PEP 161028C00119000 C 10/28/16 119.0 0.00 0.09
PEP 161028C00120000 C 10/28/16 120.0 0.00 0.09
PEP 161028C00121000 C 10/28/16 121.0 0.00 0.09
PEP 161028P00085000 P 10/28/16 85.0 0.00 0.11
PEP 161028P00090000 P 10/28/16 90.0 0.00 0.12
PEP 161028P00095000 P 10/28/16 95.0 0.01 0.14
PEP 161028P00096500 P 10/28/16 96.5 0.05 0.10
PEP 161028P00097000 P 10/28/16 97.0 0.05 0.10
PEP 161028P00097500 P 10/28/16 97.5 0.06 0.17
PEP 161028P00098000 P 10/28/16 98.0 0.06 0.19
PEP 161028P00098500 P 10/28/16 98.5 0.07 0.20
PEP 161028P00099000 P 10/28/16 99.0 0.08 0.20
PEP 161028P00099500 P 10/28/16 99.5 0.09 0.21
PEP 161028P00100000 P 10/28/16 100.0 0.10 0.22
PEP 161028P00101000 P 10/28/16 101.0 0.12 0.25
PEP 161028P00102000 P 10/28/16 102.0 0.16 0.27
PEP 161028P00103000 P 10/28/16 103.0 0.22 0.28
PEP 161028P00104000 P 10/28/16 104.0 0.29 0.34
PEP 161028P00105000 P 10/28/16 105.0 0.40 0.45
PEP 161028P00106000 P 10/28/16 106.0 0.55 0.61
PEP 161028P00107000 P 10/28/16 107.0 0.78 0.83
PEP 161028P00108000 P 10/28/16 108.0 1.08 1.14
PEP 161028P00109000 P 10/28/16 109.0 1.48 1.55
PEP 161028P00110000 P 10/28/16 110.0 2.01 2.08
PEP 161028P00111000 P 10/28/16 111.0 2.65 2.74
PEP 161028P00112000 P 10/28/16 112.0 3.35 3.55
PEP 161028P00113000 P 10/28/16 113.0 4.10 4.40
PEP 161028P00114000 P 10/28/16 114.0 5.15 5.35
PEP 161028P00115000 P 10/28/16 115.0 5.95 6.80
PEP 161028P00116000 P 10/28/16 116.0 6.85 7.35
PEP 161028P00117000 P 10/28/16 117.0 5.95 9.90
PEP 161028P00118000 P 10/28/16 118.0 6.95 10.90
PEP 161028P00119000 P 10/28/16 119.0 7.95 11.90
PEP 161028P00120000 P 10/28/16 120.0 8.75 13.35
PEP 161028P00121000 P 10/28/16 121.0 10.45 14.00
PEP 161104C00095000 C 11/04/16 95.0 13.05 14.70
PEP 161104C00096000 C 11/04/16 96.0 12.05 13.65
PEP 161104C00096500 C 11/04/16 96.5 11.55 13.30
PEP 161104C00097000 C 11/04/16 97.0 11.05 12.70
PEP 161104C00097500 C 11/04/16 97.5 10.10 13.40
PEP 161104C00098000 C 11/04/16 98.0 10.10 11.70
PEP 161104C00098500 C 11/04/16 98.5 8.20 12.45
PEP 161104C00099000 C 11/04/16 99.0 7.75 10.60
PEP 161104C00099500 C 11/04/16 99.5 7.70 10.10
PEP 161104C00100000 C 11/04/16 100.0 8.35 9.60
PEP 161104C00101000 C 11/04/16 101.0 7.85 8.55
PEP 161104C00102000 C 11/04/16 102.0 7.00 7.20
PEP 161104C00103000 C 11/04/16 103.0 6.10 6.25
PEP 161104C00104000 C 11/04/16 104.0 5.20 5.35
PEP 161104C00105000 C 11/04/16 105.0 4.35 4.50
PEP 161104C00106000 C 11/04/16 106.0 3.50 3.70
PEP 161104C00107000 C 11/04/16 107.0 2.80 2.85
PEP 161104C00108000 C 11/04/16 108.0 2.13 2.17
PEP 161104C00109000 C 11/04/16 109.0 1.54 1.58
PEP 161104C00110000 C 11/04/16 110.0 1.05 1.09
PEP 161104C00111000 C 11/04/16 111.0 0.67 0.71
PEP 161104C00112000 C 11/04/16 112.0 0.39 0.44
PEP 161104C00113000 C 11/04/16 113.0 0.22 0.26
PEP 161104C00114000 C 11/04/16 114.0 0.11 0.16
PEP 161104C00115000 C 11/04/16 115.0 0.04 0.14
PEP 161104C00116000 C 11/04/16 116.0 0.00 0.11
PEP 161104C00117000 C 11/04/16 117.0 0.00 0.18
PEP 161104C00118000 C 11/04/16 118.0 0.00 0.09
PEP 161104C00119000 C 11/04/16 119.0 0.00 0.17
PEP 161104C00120000 C 11/04/16 120.0 0.00 0.17
PEP 161104C00121000 C 11/04/16 121.0 0.00 0.09
PEP 161104P00095000 P 11/04/16 95.0 0.06 0.18
PEP 161104P00096000 P 11/04/16 96.0 0.03 0.19
PEP 161104P00096500 P 11/04/16 96.5 0.08 0.20
PEP 161104P00097000 P 11/04/16 97.0 0.09 0.21
PEP 161104P00097500 P 11/04/16 97.5 0.11 0.20
PEP 161104P00098000 P 11/04/16 98.0 0.11 0.23
PEP 161104P00098500 P 11/04/16 98.5 0.12 0.23
PEP 161104P00099000 P 11/04/16 99.0 0.13 0.25
PEP 161104P00099500 P 11/04/16 99.5 0.14 0.26
PEP 161104P00100000 P 11/04/16 100.0 0.16 0.29
PEP 161104P00101000 P 11/04/16 101.0 0.20 0.31
PEP 161104P00102000 P 11/04/16 102.0 0.26 0.32
PEP 161104P00103000 P 11/04/16 103.0 0.33 0.37
PEP 161104P00104000 P 11/04/16 104.0 0.43 0.48
PEP 161104P00105000 P 11/04/16 105.0 0.56 0.60
PEP 161104P00106000 P 11/04/16 106.0 0.74 0.78
PEP 161104P00107000 P 11/04/16 107.0 0.98 1.02
PEP 161104P00108000 P 11/04/16 108.0 1.30 1.34
PEP 161104P00109000 P 11/04/16 109.0 1.71 1.78
PEP 161104P00110000 P 11/04/16 110.0 2.21 2.28
PEP 161104P00111000 P 11/04/16 111.0 2.83 2.93
PEP 161104P00112000 P 11/04/16 112.0 3.50 3.65
PEP 161104P00113000 P 11/04/16 113.0 4.30 4.50
PEP 161104P00114000 P 11/04/16 114.0 5.20 5.40
PEP 161104P00115000 P 11/04/16 115.0 5.80 7.70
PEP 161104P00116000 P 11/04/16 116.0 7.15 7.30
PEP 161104P00117000 P 11/04/16 117.0 6.45 10.00
PEP 161104P00118000 P 11/04/16 118.0 7.00 11.00
PEP 161104P00119000 P 11/04/16 119.0 7.95 12.00
PEP 161104P00120000 P 11/04/16 120.0 8.75 13.30
PEP 161104P00121000 P 11/04/16 121.0 10.45 14.00
PEP 161111C00096500 C 11/11/16 96.5 11.65 13.15
PEP 161111C00097000 C 11/11/16 97.0 11.15 12.80
PEP 161111C00097500 C 11/11/16 97.5 10.65 12.25
PEP 161111C00098000 C 11/11/16 98.0 10.15 11.75
PEP 161111C00098500 C 11/11/16 98.5 8.75 12.20
PEP 161111C00099000 C 11/11/16 99.0 8.50 11.85
PEP 161111C00099500 C 11/11/16 99.5 7.90 11.40
PEP 161111C00100000 C 11/11/16 100.0 7.30 9.70
PEP 161111C00101000 C 11/11/16 101.0 7.65 8.75
PEP 161111C00102000 C 11/11/16 102.0 7.10 7.30
PEP 161111C00103000 C 11/11/16 103.0 6.20 6.40
PEP 161111C00104000 C 11/11/16 104.0 5.30 5.50
PEP 161111C00105000 C 11/11/16 105.0 4.50 4.65
PEP 161111C00106000 C 11/11/16 106.0 3.70 3.95
PEP 161111C00107000 C 11/11/16 107.0 2.97 3.10
PEP 161111C00108000 C 11/11/16 108.0 2.25 2.51
PEP 161111C00109000 C 11/11/16 109.0 1.71 1.84
PEP 161111C00110000 C 11/11/16 110.0 1.22 1.33
PEP 161111C00111000 C 11/11/16 111.0 0.80 0.92
PEP 161111C00112000 C 11/11/16 112.0 0.52 0.63
PEP 161111C00113000 C 11/11/16 113.0 0.32 0.40
PEP 161111C00114000 C 11/11/16 114.0 0.18 0.25
PEP 161111C00115000 C 11/11/16 115.0 0.00 0.23
PEP 161111C00116000 C 11/11/16 116.0 0.00 0.49
PEP 161111C00117000 C 11/11/16 117.0 0.00 0.50
PEP 161111C00118000 C 11/11/16 118.0 0.00 0.50
PEP 161111C00119000 C 11/11/16 119.0 0.00 0.50
PEP 161111C00120000 C 11/11/16 120.0 0.00 0.50
PEP 161111C00121000 C 11/11/16 121.0 0.00 0.50
PEP 161111C00122000 C 11/11/16 122.0 0.00 0.50
PEP 161111P00096500 P 11/11/16 96.5 0.00 0.47
PEP 161111P00097000 P 11/11/16 97.0 0.01 0.47
PEP 161111P00097500 P 11/11/16 97.5 0.00 0.47
PEP 161111P00098000 P 11/11/16 98.0 0.01 0.46
PEP 161111P00098500 P 11/11/16 98.5 0.15 0.46
PEP 161111P00099000 P 11/11/16 99.0 0.08 0.42
PEP 161111P00099500 P 11/11/16 99.5 0.16 0.40
PEP 161111P00100000 P 11/11/16 100.0 0.20 0.35
PEP 161111P00101000 P 11/11/16 101.0 0.26 0.39
PEP 161111P00102000 P 11/11/16 102.0 0.34 0.42
PEP 161111P00103000 P 11/11/16 103.0 0.44 0.52
PEP 161111P00104000 P 11/11/16 104.0 0.53 0.60
PEP 161111P00105000 P 11/11/16 105.0 0.69 0.77
PEP 161111P00106000 P 11/11/16 106.0 0.91 1.01
PEP 161111P00107000 P 11/11/16 107.0 1.11 1.26
PEP 161111P00108000 P 11/11/16 108.0 1.45 1.62
PEP 161111P00109000 P 11/11/16 109.0 1.83 1.98
PEP 161111P00110000 P 11/11/16 110.0 2.31 2.49
PEP 161111P00111000 P 11/11/16 111.0 2.92 3.15
PEP 161111P00112000 P 11/11/16 112.0 3.55 3.85
PEP 161111P00113000 P 11/11/16 113.0 4.40 4.65
PEP 161111P00114000 P 11/11/16 114.0 5.30 5.50
PEP 161111P00115000 P 11/11/16 115.0 6.10 6.40
PEP 161111P00116000 P 11/11/16 116.0 6.65 8.35
PEP 161111P00117000 P 11/11/16 117.0 6.45 10.00
PEP 161111P00118000 P 11/11/16 118.0 7.50 11.00
PEP 161111P00119000 P 11/11/16 119.0 8.10 12.00
PEP 161111P00120000 P 11/11/16 120.0 8.75 13.40
PEP 161111P00121000 P 11/11/16 121.0 10.15 14.00
PEP 161111P00122000 P 11/11/16 122.0 11.40 15.00
PEP 161118C00055000 C 11/18/16 55.0 51.80 56.20
PEP 161118C00060000 C 11/18/16 60.0 46.75 51.10
PEP 161118C00065000 C 11/18/16 65.0 41.75 46.10
PEP 161118C00070000 C 11/18/16 70.0 36.75 41.10
PEP 161118C00075000 C 11/18/16 75.0 31.75 35.90
PEP 161118C00080000 C 11/18/16 80.0 28.00 30.35
PEP 161118C00085000 C 11/18/16 85.0 21.60 25.55
PEP 161118C00090000 C 11/18/16 90.0 17.75 20.25
PEP 161118C00095000 C 11/18/16 95.0 13.10 15.35
PEP 161118C00097500 C 11/18/16 97.5 10.55 13.10
PEP 161118C00100000 C 11/18/16 100.0 9.10 9.25
PEP 161118C00105000 C 11/18/16 105.0 4.70 4.80
PEP 161118C00110000 C 11/18/16 110.0 1.45 1.47
PEP 161118C00115000 C 11/18/16 115.0 0.18 0.20
PEP 161118C00120000 C 11/18/16 120.0 0.00 0.02
PEP 161118C00125000 C 11/18/16 125.0 0.00 0.09
PEP 161118C00130000 C 11/18/16 130.0 0.00 0.09
PEP 161118C00135000 C 11/18/16 135.0 0.00 0.09
PEP 161118C00140000 C 11/18/16 140.0 0.00 0.09
PEP 161118C00145000 C 11/18/16 145.0 0.00 0.09
PEP 161118C00150000 C 11/18/16 150.0 0.00 0.09
PEP 161118C00155000 C 11/18/16 155.0 0.00 0.09
PEP 161118P00055000 P 11/18/16 55.0 0.00 0.01
PEP 161118P00060000 P 11/18/16 60.0 0.00 0.01
PEP 161118P00065000 P 11/18/16 65.0 0.00 0.01
PEP 161118P00070000 P 11/18/16 70.0 0.00 0.01
PEP 161118P00075000 P 11/18/16 75.0 0.00 0.01
PEP 161118P00080000 P 11/18/16 80.0 0.01 0.05
PEP 161118P00085000 P 11/18/16 85.0 0.02 0.05
PEP 161118P00090000 P 11/18/16 90.0 0.06 0.09
PEP 161118P00095000 P 11/18/16 95.0 0.13 0.17
PEP 161118P00097500 P 11/18/16 97.5 0.20 0.25
PEP 161118P00100000 P 11/18/16 100.0 0.33 0.37
PEP 161118P00105000 P 11/18/16 105.0 0.89 0.94
PEP 161118P00110000 P 11/18/16 110.0 2.60 2.63
PEP 161118P00115000 P 11/18/16 115.0 6.05 6.45
PEP 161118P00120000 P 11/18/16 120.0 11.15 11.30
PEP 161118P00125000 P 11/18/16 125.0 13.75 18.15
PEP 161118P00130000 P 11/18/16 130.0 18.75 23.30
PEP 161118P00135000 P 11/18/16 135.0 24.85 27.60
PEP 161118P00140000 P 11/18/16 140.0 28.85 33.15
PEP 161118P00145000 P 11/18/16 145.0 33.85 38.15
PEP 161118P00150000 P 11/18/16 150.0 38.85 43.15
PEP 161118P00155000 P 11/18/16 155.0 43.85 48.15
PEP 161216C00085000 C 12/16/16 85.0 22.80 24.75
PEP 161216C00090000 C 12/16/16 90.0 16.75 20.10
PEP 161216C00095000 C 12/16/16 95.0 13.30 14.80
PEP 161216C00097500 C 12/16/16 97.5 10.90 12.40
PEP 161216C00100000 C 12/16/16 100.0 9.25 9.45
PEP 161216C00105000 C 12/16/16 105.0 4.95 5.10
PEP 161216C00110000 C 12/16/16 110.0 1.83 1.86
PEP 161216C00115000 C 12/16/16 115.0 0.34 0.38
PEP 161216C00120000 C 12/16/16 120.0 0.01 0.04
PEP 161216C00125000 C 12/16/16 125.0 0.00 0.06
PEP 161216P00085000 P 12/16/16 85.0 0.09 0.14
PEP 161216P00090000 P 12/16/16 90.0 0.17 0.22
PEP 161216P00095000 P 12/16/16 95.0 0.34 0.39
PEP 161216P00097500 P 12/16/16 97.5 0.48 0.54
PEP 161216P00100000 P 12/16/16 100.0 0.69 0.72
PEP 161216P00105000 P 12/16/16 105.0 1.55 1.60
PEP 161216P00110000 P 12/16/16 110.0 3.50 3.60
PEP 161216P00115000 P 12/16/16 115.0 5.65 8.65
PEP 161216P00120000 P 12/16/16 120.0 10.85 12.90
PEP 161216P00125000 P 12/16/16 125.0 15.85 17.95
PEP 170120C00047500 C 01/20/17 47.5 59.15 63.55
PEP 170120C00050000 C 01/20/17 50.0 56.85 61.20
PEP 170120C00055000 C 01/20/17 55.0 51.70 56.00
PEP 170120C00060000 C 01/20/17 60.0 46.55 50.80
PEP 170120C00065000 C 01/20/17 65.0 41.60 46.00
PEP 170120C00070000 C 01/20/17 70.0 36.80 41.10
PEP 170120C00075000 C 01/20/17 75.0 31.65 36.00
PEP 170120C00080000 C 01/20/17 80.0 28.00 29.60
PEP 170120C00082500 C 01/20/17 82.5 25.45 27.30
PEP 170120C00085000 C 01/20/17 85.0 23.05 24.85
PEP 170120C00087500 C 01/20/17 87.5 20.60 22.50
PEP 170120C00090000 C 01/20/17 90.0 18.95 19.20
PEP 170120C00092500 C 01/20/17 92.5 16.40 17.25
PEP 170120C00095000 C 01/20/17 95.0 14.00 14.85
PEP 170120C00097500 C 01/20/17 97.5 11.65 12.35
PEP 170120C00100000 C 01/20/17 100.0 9.50 9.65
PEP 170120C00105000 C 01/20/17 105.0 5.40 5.50
PEP 170120C00110000 C 01/20/17 110.0 2.33 2.41
PEP 170120C00115000 C 01/20/17 115.0 0.63 0.70
PEP 170120C00120000 C 01/20/17 120.0 0.11 0.16
PEP 170120C00125000 C 01/20/17 125.0 0.01 0.03
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 170120C00145000 C 01/20/17 145.0 0.00 0.06
PEP 170120C00150000 C 01/20/17 150.0 0.00 0.06
PEP 170120P00047500 P 01/20/17 47.5 0.01 0.09
PEP 170120P00050000 P 01/20/17 50.0 0.00 0.09
PEP 170120P00055000 P 01/20/17 55.0 0.01 0.05
PEP 170120P00060000 P 01/20/17 60.0 0.03 0.06
PEP 170120P00065000 P 01/20/17 65.0 0.04 0.10
PEP 170120P00070000 P 01/20/17 70.0 0.09 0.13
PEP 170120P00075000 P 01/20/17 75.0 0.11 0.16
PEP 170120P00080000 P 01/20/17 80.0 0.20 0.23
PEP 170120P00082500 P 01/20/17 82.5 0.25 0.27
PEP 170120P00085000 P 01/20/17 85.0 0.29 0.33
PEP 170120P00087500 P 01/20/17 87.5 0.34 0.39
PEP 170120P00090000 P 01/20/17 90.0 0.43 0.45
PEP 170120P00092500 P 01/20/17 92.5 0.50 0.53
PEP 170120P00095000 P 01/20/17 95.0 0.63 0.66
PEP 170120P00097500 P 01/20/17 97.5 0.80 0.84
PEP 170120P00100000 P 01/20/17 100.0 1.07 1.11
PEP 170120P00105000 P 01/20/17 105.0 2.07 2.13
PEP 170120P00110000 P 01/20/17 110.0 4.05 4.15
PEP 170120P00115000 P 01/20/17 115.0 7.00 7.60
PEP 170120P00120000 P 01/20/17 120.0 11.80 12.05
PEP 170120P00125000 P 01/20/17 125.0 15.85 17.85
PEP 170120P00130000 P 01/20/17 130.0 20.85 22.70
PEP 170120P00135000 P 01/20/17 135.0 25.85 27.85
PEP 170120P00140000 P 01/20/17 140.0 30.35 32.85
PEP 170120P00145000 P 01/20/17 145.0 34.35 38.85
PEP 170120P00150000 P 01/20/17 150.0 39.30 43.85
PEP 170421C00055000 C 04/21/17 55.0 51.55 56.10
PEP 170421C00060000 C 04/21/17 60.0 46.65 51.10
PEP 170421C00065000 C 04/21/17 65.0 41.70 46.15
PEP 170421C00070000 C 04/21/17 70.0 36.70 41.15
PEP 170421C00075000 C 04/21/17 75.0 31.80 36.25
PEP 170421C00080000 C 04/21/17 80.0 26.95 31.30
PEP 170421C00085000 C 04/21/17 85.0 21.95 25.30
PEP 170421C00090000 C 04/21/17 90.0 18.85 20.20
PEP 170421C00095000 C 04/21/17 95.0 14.30 15.40
PEP 170421C00097500 C 04/21/17 97.5 12.05 13.10
PEP 170421C00100000 C 04/21/17 100.0 10.10 10.95
PEP 170421C00105000 C 04/21/17 105.0 6.55 6.85
PEP 170421C00110000 C 04/21/17 110.0 3.60 3.85
PEP 170421C00115000 C 04/21/17 115.0 1.63 1.79
PEP 170421C00120000 C 04/21/17 120.0 0.57 0.69
PEP 170421C00125000 C 04/21/17 125.0 0.14 0.25
PEP 170421C00130000 C 04/21/17 130.0 0.00 0.10
PEP 170421C00135000 C 04/21/17 135.0 0.00 0.07
PEP 170421C00140000 C 04/21/17 140.0 0.00 0.06
PEP 170421C00145000 C 04/21/17 145.0 0.00 0.06
PEP 170421C00150000 C 04/21/17 150.0 0.00 0.06
PEP 170421C00155000 C 04/21/17 155.0 0.00 0.06
PEP 170421C00160000 C 04/21/17 160.0 0.00 0.06
PEP 170421P00055000 P 04/21/17 55.0 0.12 0.23
PEP 170421P00060000 P 04/21/17 60.0 0.17 0.24
PEP 170421P00065000 P 04/21/17 65.0 0.20 0.34
PEP 170421P00070000 P 04/21/17 70.0 0.34 0.45
PEP 170421P00075000 P 04/21/17 75.0 0.45 0.56
PEP 170421P00080000 P 04/21/17 80.0 0.59 0.71
PEP 170421P00085000 P 04/21/17 85.0 0.79 0.90
PEP 170421P00090000 P 04/21/17 90.0 1.09 1.19
PEP 170421P00095000 P 04/21/17 95.0 1.58 1.67
PEP 170421P00097500 P 04/21/17 97.5 1.95 2.09
PEP 170421P00100000 P 04/21/17 100.0 2.38 2.55
PEP 170421P00105000 P 04/21/17 105.0 3.75 3.90
PEP 170421P00110000 P 04/21/17 110.0 5.80 6.00
PEP 170421P00115000 P 04/21/17 115.0 8.80 9.05
PEP 170421P00120000 P 04/21/17 120.0 12.50 13.15
PEP 170421P00125000 P 04/21/17 125.0 15.10 19.25
PEP 170421P00130000 P 04/21/17 130.0 19.90 24.25
PEP 170421P00135000 P 04/21/17 135.0 24.90 29.25
PEP 170421P00140000 P 04/21/17 140.0 29.90 34.30
PEP 170421P00145000 P 04/21/17 145.0 34.75 39.25
PEP 170421P00150000 P 04/21/17 150.0 39.75 44.25
PEP 170421P00155000 P 04/21/17 155.0 44.70 49.25
PEP 170421P00160000 P 04/21/17 160.0 49.70 54.30
PEP 170616C00055000 C 06/16/17 55.0 51.65 56.00
PEP 170616C00060000 C 06/16/17 60.0 46.65 51.10
PEP 170616C00065000 C 06/16/17 65.0 41.70 46.15
PEP 170616C00070000 C 06/16/17 70.0 36.75 41.15
PEP 170616C00075000 C 06/16/17 75.0 31.80 36.15
PEP 170616C00080000 C 06/16/17 80.0 26.95 31.35
PEP 170616C00085000 C 06/16/17 85.0 23.95 25.10
PEP 170616C00090000 C 06/16/17 90.0 19.15 20.15
PEP 170616C00095000 C 06/16/17 95.0 14.50 15.65
PEP 170616C00097500 C 06/16/17 97.5 12.25 13.55
PEP 170616C00100000 C 06/16/17 100.0 10.55 11.35
PEP 170616C00105000 C 06/16/17 105.0 7.15 7.45
PEP 170616C00110000 C 06/16/17 110.0 4.25 4.45
PEP 170616C00115000 C 06/16/17 115.0 2.19 2.34
PEP 170616C00120000 C 06/16/17 120.0 0.88 1.07
PEP 170616C00125000 C 06/16/17 125.0 0.30 0.44
PEP 170616C00130000 C 06/16/17 130.0 0.09 0.18
PEP 170616C00135000 C 06/16/17 135.0 0.01 0.09
PEP 170616C00140000 C 06/16/17 140.0 0.00 0.07
PEP 170616C00145000 C 06/16/17 145.0 0.00 0.06
PEP 170616C00150000 C 06/16/17 150.0 0.00 0.06
PEP 170616C00155000 C 06/16/17 155.0 0.00 0.06
PEP 170616C00160000 C 06/16/17 160.0 0.00 0.06
PEP 170616P00055000 P 06/16/17 55.0 0.23 0.33
PEP 170616P00060000 P 06/16/17 60.0 0.33 0.40
PEP 170616P00065000 P 06/16/17 65.0 0.42 0.52
PEP 170616P00070000 P 06/16/17 70.0 0.53 0.65
PEP 170616P00075000 P 06/16/17 75.0 0.70 0.80
PEP 170616P00080000 P 06/16/17 80.0 0.89 1.00
PEP 170616P00085000 P 06/16/17 85.0 1.17 1.26
PEP 170616P00090000 P 06/16/17 90.0 1.58 1.67
PEP 170616P00095000 P 06/16/17 95.0 2.24 2.36
PEP 170616P00097500 P 06/16/17 97.5 2.65 2.80
PEP 170616P00100000 P 06/16/17 100.0 3.20 3.40
PEP 170616P00105000 P 06/16/17 105.0 4.70 4.90
PEP 170616P00110000 P 06/16/17 110.0 6.90 7.05
PEP 170616P00115000 P 06/16/17 115.0 9.85 10.05
PEP 170616P00120000 P 06/16/17 120.0 13.10 14.55
PEP 170616P00125000 P 06/16/17 125.0 17.45 18.75
PEP 170616P00130000 P 06/16/17 130.0 20.70 24.25
PEP 170616P00135000 P 06/16/17 135.0 25.50 29.25
PEP 170616P00140000 P 06/16/17 140.0 30.50 34.25
PEP 170616P00145000 P 06/16/17 145.0 35.30 39.70
PEP 170616P00150000 P 06/16/17 150.0 40.30 44.60
PEP 170616P00155000 P 06/16/17 155.0 45.30 49.50
PEP 170616P00160000 P 06/16/17 160.0 50.30 54.65
PEP 180119C00047500 C 01/19/18 47.5 59.00 63.80
PEP 180119C00050000 C 01/19/18 50.0 56.55 61.40
PEP 180119C00055000 C 01/19/18 55.0 51.50 56.40
PEP 180119C00060000 C 01/19/18 60.0 46.50 51.40
PEP 180119C00065000 C 01/19/18 65.0 41.50 46.10
PEP 180119C00070000 C 01/19/18 70.0 36.70 41.50
PEP 180119C00075000 C 01/19/18 75.0 32.15 36.00
PEP 180119C00080000 C 01/19/18 80.0 29.00 30.40
PEP 180119C00082500 C 01/19/18 82.5 26.60 28.15
PEP 180119C00085000 C 01/19/18 85.0 24.25 25.50
PEP 180119C00087500 C 01/19/18 87.5 22.00 23.40
PEP 180119C00090000 C 01/19/18 90.0 19.75 21.15
PEP 180119C00092500 C 01/19/18 92.5 17.60 19.05
PEP 180119C00095000 C 01/19/18 95.0 15.55 17.00
PEP 180119C00097500 C 01/19/18 97.5 13.70 15.00
PEP 180119C00100000 C 01/19/18 100.0 12.35 13.10
PEP 180119C00105000 C 01/19/18 105.0 9.15 9.45
PEP 180119C00110000 C 01/19/18 110.0 6.40 6.60
PEP 180119C00115000 C 01/19/18 115.0 4.15 4.40
PEP 180119C00120000 C 01/19/18 120.0 2.63 2.78
PEP 180119C00125000 C 01/19/18 125.0 1.44 1.65
PEP 180119C00130000 C 01/19/18 130.0 0.75 0.94
PEP 180119C00135000 C 01/19/18 135.0 0.37 0.53
PEP 180119C00140000 C 01/19/18 140.0 0.17 0.31
PEP 180119C00145000 C 01/19/18 145.0 0.06 0.19
PEP 180119P00047500 P 01/19/18 47.5 0.51 0.60
PEP 180119P00050000 P 01/19/18 50.0 0.60 0.64
PEP 180119P00055000 P 01/19/18 55.0 0.75 0.81
PEP 180119P00060000 P 01/19/18 60.0 0.96 1.02
PEP 180119P00065000 P 01/19/18 65.0 1.16 1.25
PEP 180119P00070000 P 01/19/18 70.0 1.45 1.53
PEP 180119P00075000 P 01/19/18 75.0 1.73 1.85
PEP 180119P00080000 P 01/19/18 80.0 2.15 2.29
PEP 180119P00082500 P 01/19/18 82.5 2.42 2.56
PEP 180119P00085000 P 01/19/18 85.0 2.72 2.87
PEP 180119P00087500 P 01/19/18 87.5 3.05 3.25
PEP 180119P00090000 P 01/19/18 90.0 3.45 3.65
PEP 180119P00092500 P 01/19/18 92.5 3.95 4.10
PEP 180119P00095000 P 01/19/18 95.0 4.50 4.65
PEP 180119P00097500 P 01/19/18 97.5 5.15 5.30
PEP 180119P00100000 P 01/19/18 100.0 5.90 6.05
PEP 180119P00105000 P 01/19/18 105.0 7.65 7.90
PEP 180119P00110000 P 01/19/18 110.0 9.95 10.20
PEP 180119P00115000 P 01/19/18 115.0 12.80 13.00
PEP 180119P00120000 P 01/19/18 120.0 16.10 16.40
PEP 180119P00125000 P 01/19/18 125.0 19.60 21.25
PEP 180119P00130000 P 01/19/18 130.0 23.20 25.45
PEP 180119P00135000 P 01/19/18 135.0 27.10 31.20
PEP 180119P00140000 P 01/19/18 140.0 31.50 36.00
PEP 180119P00145000 P 01/19/18 145.0 36.50 40.80
PEP 190118C00055000 C 01/18/19 55.0 51.50 56.00
PEP 190118C00060000 C 01/18/19 60.0 46.50 51.00
PEP 190118C00065000 C 01/18/19 65.0 41.50 46.20
PEP 190118C00070000 C 01/18/19 70.0 36.50 41.40
PEP 190118C00075000 C 01/18/19 75.0 33.50 35.55
PEP 190118C00080000 C 01/18/19 80.0 29.35 31.20
PEP 190118C00085000 C 01/18/19 85.0 24.85 27.05
PEP 190118C00090000 C 01/18/19 90.0 20.75 22.95
PEP 190118C00095000 C 01/18/19 95.0 16.90 18.55
PEP 190118C00097500 C 01/18/19 97.5 15.05 16.85
PEP 190118C00100000 C 01/18/19 100.0 13.35 15.15
PEP 190118C00105000 C 01/18/19 105.0 11.00 12.00
PEP 190118C00110000 C 01/18/19 110.0 8.55 9.30
PEP 190118C00115000 C 01/18/19 115.0 6.25 7.00
PEP 190118C00120000 C 01/18/19 120.0 4.55 5.20
PEP 190118C00125000 C 01/18/19 125.0 3.00 3.75
PEP 190118C00130000 C 01/18/19 130.0 1.96 2.68
PEP 190118C00135000 C 01/18/19 135.0 1.13 1.85
PEP 190118C00140000 C 01/18/19 140.0 0.65 1.53
PEP 190118C00145000 C 01/18/19 145.0 0.26 1.15
PEP 190118C00150000 C 01/18/19 150.0 0.11 0.79
PEP 190118P00055000 P 01/18/19 55.0 1.24 1.70
PEP 190118P00060000 P 01/18/19 60.0 1.44 2.53
PEP 190118P00065000 P 01/18/19 65.0 1.85 2.97
PEP 190118P00070000 P 01/18/19 70.0 2.36 3.35
PEP 190118P00075000 P 01/18/19 75.0 2.91 4.00
PEP 190118P00080000 P 01/18/19 80.0 4.00 4.75
PEP 190118P00085000 P 01/18/19 85.0 5.00 5.75
PEP 190118P00090000 P 01/18/19 90.0 6.20 6.70
PEP 190118P00095000 P 01/18/19 95.0 7.50 8.40
PEP 190118P00097500 P 01/18/19 97.5 8.45 9.20
PEP 190118P00100000 P 01/18/19 100.0 9.35 10.05
PEP 190118P00105000 P 01/18/19 105.0 11.00 12.05
PEP 190118P00110000 P 01/18/19 110.0 13.25 14.90
PEP 190118P00115000 P 01/18/19 115.0 16.00 17.80
PEP 190118P00120000 P 01/18/19 120.0 19.10 21.15
PEP 190118P00125000 P 01/18/19 125.0 22.30 24.75
PEP 190118P00130000 P 01/18/19 130.0 26.10 28.75
PEP 190118P00135000 P 01/18/19 135.0 30.20 32.90
PEP 190118P00140000 P 01/18/19 140.0 34.45 37.35
PEP 190118P00145000 P 01/18/19 145.0 39.00 41.85
PEP 190118P00150000 P 01/18/19 150.0 42.80 47.50

OPRA data is delayed 15 minutes.