Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pepsico Inc (PEP)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PEP 171124C00060000 C Nov 24, 2017 60.0 52.70 57.35
PEP 171124C00065000 C Nov 24, 2017 65.0 47.85 52.25
PEP 171124C00070000 C Nov 24, 2017 70.0 42.90 47.35
PEP 171124C00075000 C Nov 24, 2017 75.0 37.95 42.30
PEP 171124C00080000 C Nov 24, 2017 80.0 32.95 37.25
PEP 171124C00085000 C Nov 24, 2017 85.0 29.15 30.75
PEP 171124C00090000 C Nov 24, 2017 90.0 24.95 25.30
PEP 171124C00092500 C Nov 24, 2017 92.5 21.85 23.15
PEP 171124C00095000 C Nov 24, 2017 95.0 19.90 20.30
PEP 171124C00097500 C Nov 24, 2017 97.5 16.75 18.25
PEP 171124C00098000 C Nov 24, 2017 98.0 16.00 17.65
PEP 171124C00098500 C Nov 24, 2017 98.5 15.50 17.30
PEP 171124C00099000 C Nov 24, 2017 99.0 15.15 16.55
PEP 171124C00099500 C Nov 24, 2017 99.5 14.80 16.15
PEP 171124C00100000 C Nov 24, 2017 100.0 14.25 15.75
PEP 171124C00101000 C Nov 24, 2017 101.0 13.15 14.80
PEP 171124C00102000 C Nov 24, 2017 102.0 12.90 13.30
PEP 171124C00103000 C Nov 24, 2017 103.0 11.95 12.30
PEP 171124C00104000 C Nov 24, 2017 104.0 10.95 11.30
PEP 171124C00105000 C Nov 24, 2017 105.0 9.90 10.30
PEP 171124C00106000 C Nov 24, 2017 106.0 8.95 9.30
PEP 171124C00107000 C Nov 24, 2017 107.0 7.95 8.30
PEP 171124C00108000 C Nov 24, 2017 108.0 7.00 7.25
PEP 171124C00109000 C Nov 24, 2017 109.0 5.95 6.25
PEP 171124C00110000 C Nov 24, 2017 110.0 4.85 5.25
PEP 171124C00111000 C Nov 24, 2017 111.0 3.90 4.25
PEP 171124C00112000 C Nov 24, 2017 112.0 2.88 3.25
PEP 171124C00113000 C Nov 24, 2017 113.0 1.90 2.27
PEP 171124C00114000 C Nov 24, 2017 114.0 1.11 1.32
PEP 171124C00115000 C Nov 24, 2017 115.0 0.24 0.50
PEP 171124C00116000 C Nov 24, 2017 116.0 0.04 0.10
PEP 171124C00117000 C Nov 24, 2017 117.0 0.02 0.05
PEP 171124C00118000 C Nov 24, 2017 118.0 0.00 0.04
PEP 171124C00119000 C Nov 24, 2017 119.0 0.00 0.04
PEP 171124C00120000 C Nov 24, 2017 120.0 0.00 0.08
PEP 171124C00121000 C Nov 24, 2017 121.0 0.00 0.28
PEP 171124C00122000 C Nov 24, 2017 122.0 0.00 0.28
PEP 171124C00123000 C Nov 24, 2017 123.0 0.00 0.30
PEP 171124C00124000 C Nov 24, 2017 124.0 0.00 0.41
PEP 171124C00125000 C Nov 24, 2017 125.0 0.00 0.03
PEP 171124C00126000 C Nov 24, 2017 126.0 0.00 0.03
PEP 171124C00127000 C Nov 24, 2017 127.0 0.00 0.03
PEP 171124C00128000 C Nov 24, 2017 128.0 0.00 0.03
PEP 171124C00129000 C Nov 24, 2017 129.0 0.00 0.03
PEP 171124C00130000 C Nov 24, 2017 130.0 0.00 0.40
PEP 171124C00131000 C Nov 24, 2017 131.0 0.00 0.40
PEP 171124C00132000 C Nov 24, 2017 132.0 0.00 0.43
PEP 171124C00135000 C Nov 24, 2017 135.0 0.00 0.42
PEP 171124C00140000 C Nov 24, 2017 140.0 0.00 0.41
PEP 171124C00145000 C Nov 24, 2017 145.0 0.00 0.41
PEP 171124C00150000 C Nov 24, 2017 150.0 0.00 0.03
PEP 171124C00155000 C Nov 24, 2017 155.0 0.00 0.03
PEP 171124C00160000 C Nov 24, 2017 160.0 0.00 0.03
PEP 171124P00060000 P Nov 24, 2017 60.0 0.00 0.74
PEP 171124P00065000 P Nov 24, 2017 65.0 0.00 0.27
PEP 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
PEP 171124P00075000 P Nov 24, 2017 75.0 0.00 0.03
PEP 171124P00080000 P Nov 24, 2017 80.0 0.00 0.03
PEP 171124P00085000 P Nov 24, 2017 85.0 0.00 0.03
PEP 171124P00090000 P Nov 24, 2017 90.0 0.00 0.43
PEP 171124P00092500 P Nov 24, 2017 92.5 0.00 0.42
PEP 171124P00095000 P Nov 24, 2017 95.0 0.00 0.42
PEP 171124P00097500 P Nov 24, 2017 97.5 0.00 0.03
PEP 171124P00098000 P Nov 24, 2017 98.0 0.00 0.03
PEP 171124P00098500 P Nov 24, 2017 98.5 0.00 0.43
PEP 171124P00099000 P Nov 24, 2017 99.0 0.00 0.03
PEP 171124P00099500 P Nov 24, 2017 99.5 0.00 0.03
PEP 171124P00100000 P Nov 24, 2017 100.0 0.00 0.03
PEP 171124P00101000 P Nov 24, 2017 101.0 0.00 0.41
PEP 171124P00102000 P Nov 24, 2017 102.0 0.00 0.40
PEP 171124P00103000 P Nov 24, 2017 103.0 0.00 0.42
PEP 171124P00104000 P Nov 24, 2017 104.0 0.00 0.03
PEP 171124P00105000 P Nov 24, 2017 105.0 0.00 0.41
PEP 171124P00106000 P Nov 24, 2017 106.0 0.00 0.43
PEP 171124P00107000 P Nov 24, 2017 107.0 0.00 0.03
PEP 171124P00108000 P Nov 24, 2017 108.0 0.00 0.03
PEP 171124P00109000 P Nov 24, 2017 109.0 0.00 0.10
PEP 171124P00110000 P Nov 24, 2017 110.0 0.00 0.42
PEP 171124P00111000 P Nov 24, 2017 111.0 0.00 0.42
PEP 171124P00112000 P Nov 24, 2017 112.0 0.00 0.04
PEP 171124P00113000 P Nov 24, 2017 113.0 0.00 0.03
PEP 171124P00114000 P Nov 24, 2017 114.0 0.03 0.07
PEP 171124P00115000 P Nov 24, 2017 115.0 0.18 0.39
PEP 171124P00116000 P Nov 24, 2017 116.0 0.86 1.21
PEP 171124P00117000 P Nov 24, 2017 117.0 1.62 2.15
PEP 171124P00118000 P Nov 24, 2017 118.0 2.56 3.25
PEP 171124P00119000 P Nov 24, 2017 119.0 3.80 4.15
PEP 171124P00120000 P Nov 24, 2017 120.0 4.80 5.20
PEP 171124P00121000 P Nov 24, 2017 121.0 5.75 6.00
PEP 171124P00122000 P Nov 24, 2017 122.0 6.70 7.10
PEP 171124P00123000 P Nov 24, 2017 123.0 7.70 8.10
PEP 171124P00124000 P Nov 24, 2017 124.0 8.70 9.10
PEP 171124P00125000 P Nov 24, 2017 125.0 9.70 10.50
PEP 171124P00126000 P Nov 24, 2017 126.0 10.70 11.50
PEP 171124P00127000 P Nov 24, 2017 127.0 11.75 12.55
PEP 171124P00128000 P Nov 24, 2017 128.0 12.70 13.20
PEP 171124P00129000 P Nov 24, 2017 129.0 13.75 14.10
PEP 171124P00130000 P Nov 24, 2017 130.0 14.70 15.20
PEP 171124P00131000 P Nov 24, 2017 131.0 15.70 16.10
PEP 171124P00132000 P Nov 24, 2017 132.0 16.70 17.15
PEP 171124P00135000 P Nov 24, 2017 135.0 19.45 20.60
PEP 171124P00140000 P Nov 24, 2017 140.0 24.35 26.25
PEP 171124P00145000 P Nov 24, 2017 145.0 29.40 30.55
PEP 171124P00150000 P Nov 24, 2017 150.0 32.60 37.05
PEP 171124P00155000 P Nov 24, 2017 155.0 37.80 42.15
PEP 171124P00160000 P Nov 24, 2017 160.0 42.70 47.20
PEP 171201C00060000 C Dec 01, 2017 60.0 52.75 57.35
PEP 171201C00065000 C Dec 01, 2017 65.0 47.90 52.40
PEP 171201C00070000 C Dec 01, 2017 70.0 42.85 47.30
PEP 171201C00075000 C Dec 01, 2017 75.0 37.75 42.35
PEP 171201C00080000 C Dec 01, 2017 80.0 32.85 37.45
PEP 171201C00085000 C Dec 01, 2017 85.0 27.70 32.05
PEP 171201C00090000 C Dec 01, 2017 90.0 22.90 27.50
PEP 171201C00095000 C Dec 01, 2017 95.0 17.75 22.10
PEP 171201C00098000 C Dec 01, 2017 98.0 16.05 18.00
PEP 171201C00099000 C Dec 01, 2017 99.0 14.60 16.70
PEP 171201C00099500 C Dec 01, 2017 99.5 14.10 16.20
PEP 171201C00100000 C Dec 01, 2017 100.0 14.05 15.80
PEP 171201C00101000 C Dec 01, 2017 101.0 13.05 16.20
PEP 171201C00102000 C Dec 01, 2017 102.0 12.15 13.85
PEP 171201C00103000 C Dec 01, 2017 103.0 9.95 12.80
PEP 171201C00104000 C Dec 01, 2017 104.0 8.80 13.20
PEP 171201C00105000 C Dec 01, 2017 105.0 8.95 10.80
PEP 171201C00106000 C Dec 01, 2017 106.0 7.90 10.10
PEP 171201C00107000 C Dec 01, 2017 107.0 6.85 9.00
PEP 171201C00108000 C Dec 01, 2017 108.0 6.70 7.65
PEP 171201C00109000 C Dec 01, 2017 109.0 5.95 6.50
PEP 171201C00110000 C Dec 01, 2017 110.0 4.75 5.40
PEP 171201C00111000 C Dec 01, 2017 111.0 4.05 4.40
PEP 171201C00112000 C Dec 01, 2017 112.0 3.05 3.35
PEP 171201C00113000 C Dec 01, 2017 113.0 2.11 2.39
PEP 171201C00114000 C Dec 01, 2017 114.0 1.27 1.57
PEP 171201C00115000 C Dec 01, 2017 115.0 0.69 0.95
PEP 171201C00116000 C Dec 01, 2017 116.0 0.37 0.54
PEP 171201C00117000 C Dec 01, 2017 117.0 0.15 0.23
PEP 171201C00118000 C Dec 01, 2017 118.0 0.07 0.14
PEP 171201C00119000 C Dec 01, 2017 119.0 0.03 0.08
PEP 171201C00120000 C Dec 01, 2017 120.0 0.01 0.11
PEP 171201C00121000 C Dec 01, 2017 121.0 0.00 0.04
PEP 171201C00122000 C Dec 01, 2017 122.0 0.00 0.04
PEP 171201C00123000 C Dec 01, 2017 123.0 0.00 0.15
PEP 171201C00124000 C Dec 01, 2017 124.0 0.00 0.07
PEP 171201C00125000 C Dec 01, 2017 125.0 0.00 0.12
PEP 171201C00126000 C Dec 01, 2017 126.0 0.00 0.11
PEP 171201C00127000 C Dec 01, 2017 127.0 0.00 0.03
PEP 171201C00128000 C Dec 01, 2017 128.0 0.00 0.03
PEP 171201C00129000 C Dec 01, 2017 129.0 0.00 0.03
PEP 171201C00130000 C Dec 01, 2017 130.0 0.00 0.05
PEP 171201C00135000 C Dec 01, 2017 135.0 0.00 0.05
PEP 171201C00140000 C Dec 01, 2017 140.0 0.00 0.05
PEP 171201C00145000 C Dec 01, 2017 145.0 0.00 0.03
PEP 171201C00150000 C Dec 01, 2017 150.0 0.00 0.05
PEP 171201C00155000 C Dec 01, 2017 155.0 0.00 0.05
PEP 171201C00160000 C Dec 01, 2017 160.0 0.00 0.03
PEP 171201P00060000 P Dec 01, 2017 60.0 0.00 0.05
PEP 171201P00065000 P Dec 01, 2017 65.0 0.00 0.05
PEP 171201P00070000 P Dec 01, 2017 70.0 0.00 0.05
PEP 171201P00075000 P Dec 01, 2017 75.0 0.00 0.05
PEP 171201P00080000 P Dec 01, 2017 80.0 0.00 0.05
PEP 171201P00085000 P Dec 01, 2017 85.0 0.00 0.05
PEP 171201P00090000 P Dec 01, 2017 90.0 0.00 0.05
PEP 171201P00095000 P Dec 01, 2017 95.0 0.00 0.03
PEP 171201P00098000 P Dec 01, 2017 98.0 0.00 0.04
PEP 171201P00099000 P Dec 01, 2017 99.0 0.00 0.04
PEP 171201P00099500 P Dec 01, 2017 99.5 0.00 0.11
PEP 171201P00100000 P Dec 01, 2017 100.0 0.00 0.13
PEP 171201P00101000 P Dec 01, 2017 101.0 0.00 0.14
PEP 171201P00102000 P Dec 01, 2017 102.0 0.01 0.14
PEP 171201P00103000 P Dec 01, 2017 103.0 0.00 0.14
PEP 171201P00104000 P Dec 01, 2017 104.0 0.00 0.13
PEP 171201P00105000 P Dec 01, 2017 105.0 0.01 0.15
PEP 171201P00106000 P Dec 01, 2017 106.0 0.00 0.14
PEP 171201P00107000 P Dec 01, 2017 107.0 0.01 0.12
PEP 171201P00108000 P Dec 01, 2017 108.0 0.00 0.11
PEP 171201P00109000 P Dec 01, 2017 109.0 0.01 0.13
PEP 171201P00110000 P Dec 01, 2017 110.0 0.03 0.16
PEP 171201P00111000 P Dec 01, 2017 111.0 0.07 0.21
PEP 171201P00112000 P Dec 01, 2017 112.0 0.21 0.33
PEP 171201P00113000 P Dec 01, 2017 113.0 0.25 0.52
PEP 171201P00114000 P Dec 01, 2017 114.0 0.71 0.84
PEP 171201P00115000 P Dec 01, 2017 115.0 1.09 1.39
PEP 171201P00116000 P Dec 01, 2017 116.0 1.72 2.09
PEP 171201P00117000 P Dec 01, 2017 117.0 2.59 3.00
PEP 171201P00118000 P Dec 01, 2017 118.0 3.35 4.10
PEP 171201P00119000 P Dec 01, 2017 119.0 4.40 4.90
PEP 171201P00120000 P Dec 01, 2017 120.0 5.40 5.95
PEP 171201P00121000 P Dec 01, 2017 121.0 6.40 7.05
PEP 171201P00122000 P Dec 01, 2017 122.0 6.80 8.95
PEP 171201P00123000 P Dec 01, 2017 123.0 8.00 9.80
PEP 171201P00124000 P Dec 01, 2017 124.0 8.80 10.90
PEP 171201P00125000 P Dec 01, 2017 125.0 9.60 12.10
PEP 171201P00126000 P Dec 01, 2017 126.0 11.05 12.70
PEP 171201P00127000 P Dec 01, 2017 127.0 10.55 15.00
PEP 171201P00128000 P Dec 01, 2017 128.0 12.65 15.10
PEP 171201P00129000 P Dec 01, 2017 129.0 13.40 16.05
PEP 171201P00130000 P Dec 01, 2017 130.0 13.60 18.00
PEP 171201P00135000 P Dec 01, 2017 135.0 18.95 23.15
PEP 171201P00140000 P Dec 01, 2017 140.0 24.20 28.15
PEP 171201P00145000 P Dec 01, 2017 145.0 29.40 33.15
PEP 171201P00150000 P Dec 01, 2017 150.0 33.45 37.95
PEP 171201P00155000 P Dec 01, 2017 155.0 38.30 42.85
PEP 171201P00160000 P Dec 01, 2017 160.0 43.35 47.95
PEP 171208C00060000 C Dec 08, 2017 60.0 52.80 57.40
PEP 171208C00065000 C Dec 08, 2017 65.0 47.70 52.40
PEP 171208C00070000 C Dec 08, 2017 70.0 42.90 47.40
PEP 171208C00075000 C Dec 08, 2017 75.0 37.70 42.30
PEP 171208C00080000 C Dec 08, 2017 80.0 32.75 37.35
PEP 171208C00085000 C Dec 08, 2017 85.0 27.65 32.15
PEP 171208C00090000 C Dec 08, 2017 90.0 22.65 26.95
PEP 171208C00095000 C Dec 08, 2017 95.0 17.75 21.75
PEP 171208C00098000 C Dec 08, 2017 98.0 15.60 18.65
PEP 171208C00098500 C Dec 08, 2017 98.5 15.05 17.80
PEP 171208C00099000 C Dec 08, 2017 99.0 13.75 18.25
PEP 171208C00099500 C Dec 08, 2017 99.5 14.25 16.45
PEP 171208C00100000 C Dec 08, 2017 100.0 12.80 16.80
PEP 171208C00101000 C Dec 08, 2017 101.0 12.00 16.35
PEP 171208C00102000 C Dec 08, 2017 102.0 11.65 15.20
PEP 171208C00103000 C Dec 08, 2017 103.0 10.00 14.50
PEP 171208C00104000 C Dec 08, 2017 104.0 9.05 12.45
PEP 171208C00105000 C Dec 08, 2017 105.0 8.05 12.50
PEP 171208C00106000 C Dec 08, 2017 106.0 6.75 11.25
PEP 171208C00107000 C Dec 08, 2017 107.0 5.75 9.70
PEP 171208C00108000 C Dec 08, 2017 108.0 6.75 7.55
PEP 171208C00109000 C Dec 08, 2017 109.0 5.75 6.45
PEP 171208C00110000 C Dec 08, 2017 110.0 4.80 5.40
PEP 171208C00111000 C Dec 08, 2017 111.0 3.80 4.35
PEP 171208C00112000 C Dec 08, 2017 112.0 3.10 3.40
PEP 171208C00113000 C Dec 08, 2017 113.0 2.28 2.52
PEP 171208C00114000 C Dec 08, 2017 114.0 1.56 1.75
PEP 171208C00115000 C Dec 08, 2017 115.0 0.99 1.12
PEP 171208C00116000 C Dec 08, 2017 116.0 0.58 0.74
PEP 171208C00117000 C Dec 08, 2017 117.0 0.32 0.47
PEP 171208C00118000 C Dec 08, 2017 118.0 0.11 0.30
PEP 171208C00119000 C Dec 08, 2017 119.0 0.04 0.19
PEP 171208C00120000 C Dec 08, 2017 120.0 0.03 0.12
PEP 171208C00121000 C Dec 08, 2017 121.0 0.04 0.09
PEP 171208C00122000 C Dec 08, 2017 122.0 0.02 0.07
PEP 171208C00123000 C Dec 08, 2017 123.0 0.01 0.05
PEP 171208C00124000 C Dec 08, 2017 124.0 0.00 0.05
PEP 171208C00125000 C Dec 08, 2017 125.0 0.00 0.04
PEP 171208C00126000 C Dec 08, 2017 126.0 0.00 0.08
PEP 171208C00127000 C Dec 08, 2017 127.0 0.00 0.15
PEP 171208C00128000 C Dec 08, 2017 128.0 0.00 0.14
PEP 171208C00129000 C Dec 08, 2017 129.0 0.00 0.12
PEP 171208C00130000 C Dec 08, 2017 130.0 0.00 0.11
PEP 171208C00135000 C Dec 08, 2017 135.0 0.00 0.06
PEP 171208C00140000 C Dec 08, 2017 140.0 0.00 0.05
PEP 171208C00145000 C Dec 08, 2017 145.0 0.00 0.05
PEP 171208C00150000 C Dec 08, 2017 150.0 0.00 0.05
PEP 171208C00155000 C Dec 08, 2017 155.0 0.00 0.05
PEP 171208C00160000 C Dec 08, 2017 160.0 0.00 0.05
PEP 171208P00060000 P Dec 08, 2017 60.0 0.00 0.05
PEP 171208P00065000 P Dec 08, 2017 65.0 0.00 0.05
PEP 171208P00070000 P Dec 08, 2017 70.0 0.00 0.05
PEP 171208P00075000 P Dec 08, 2017 75.0 0.00 0.05
PEP 171208P00080000 P Dec 08, 2017 80.0 0.00 0.05
PEP 171208P00085000 P Dec 08, 2017 85.0 0.00 0.05
PEP 171208P00090000 P Dec 08, 2017 90.0 0.00 0.05
PEP 171208P00095000 P Dec 08, 2017 95.0 0.00 0.13
PEP 171208P00098000 P Dec 08, 2017 98.0 0.00 0.15
PEP 171208P00098500 P Dec 08, 2017 98.5 0.00 0.17
PEP 171208P00099000 P Dec 08, 2017 99.0 0.00 0.16
PEP 171208P00099500 P Dec 08, 2017 99.5 0.00 0.10
PEP 171208P00100000 P Dec 08, 2017 100.0 0.00 0.14
PEP 171208P00101000 P Dec 08, 2017 101.0 0.00 0.15
PEP 171208P00102000 P Dec 08, 2017 102.0 0.00 0.18
PEP 171208P00103000 P Dec 08, 2017 103.0 0.00 0.15
PEP 171208P00104000 P Dec 08, 2017 104.0 0.03 0.16
PEP 171208P00105000 P Dec 08, 2017 105.0 0.02 0.07
PEP 171208P00106000 P Dec 08, 2017 106.0 0.03 0.08
PEP 171208P00107000 P Dec 08, 2017 107.0 0.05 0.10
PEP 171208P00108000 P Dec 08, 2017 108.0 0.03 0.23
PEP 171208P00109000 P Dec 08, 2017 109.0 0.06 0.26
PEP 171208P00110000 P Dec 08, 2017 110.0 0.08 0.33
PEP 171208P00111000 P Dec 08, 2017 111.0 0.27 0.36
PEP 171208P00112000 P Dec 08, 2017 112.0 0.34 0.51
PEP 171208P00113000 P Dec 08, 2017 113.0 0.64 0.76
PEP 171208P00114000 P Dec 08, 2017 114.0 1.00 1.15
PEP 171208P00115000 P Dec 08, 2017 115.0 1.47 1.67
PEP 171208P00116000 P Dec 08, 2017 116.0 2.11 2.32
PEP 171208P00117000 P Dec 08, 2017 117.0 2.85 3.10
PEP 171208P00118000 P Dec 08, 2017 118.0 3.65 4.05
PEP 171208P00119000 P Dec 08, 2017 119.0 4.50 5.15
PEP 171208P00120000 P Dec 08, 2017 120.0 5.45 5.95
PEP 171208P00121000 P Dec 08, 2017 121.0 6.50 7.10
PEP 171208P00122000 P Dec 08, 2017 122.0 5.65 9.50
PEP 171208P00123000 P Dec 08, 2017 123.0 7.45 11.20
PEP 171208P00124000 P Dec 08, 2017 124.0 8.65 11.15
PEP 171208P00125000 P Dec 08, 2017 125.0 8.35 12.75
PEP 171208P00126000 P Dec 08, 2017 126.0 9.50 14.00
PEP 171208P00127000 P Dec 08, 2017 127.0 11.50 14.05
PEP 171208P00128000 P Dec 08, 2017 128.0 12.65 14.90
PEP 171208P00129000 P Dec 08, 2017 129.0 13.50 16.45
PEP 171208P00130000 P Dec 08, 2017 130.0 14.45 17.90
PEP 171208P00135000 P Dec 08, 2017 135.0 18.65 23.15
PEP 171208P00140000 P Dec 08, 2017 140.0 23.85 28.00
PEP 171208P00145000 P Dec 08, 2017 145.0 28.80 33.00
PEP 171208P00150000 P Dec 08, 2017 150.0 33.50 38.00
PEP 171208P00155000 P Dec 08, 2017 155.0 38.35 42.85
PEP 171208P00160000 P Dec 08, 2017 160.0 43.35 47.85
PEP 171215C00070000 C Dec 15, 2017 70.0 42.75 47.40
PEP 171215C00075000 C Dec 15, 2017 75.0 37.90 42.50
PEP 171215C00080000 C Dec 15, 2017 80.0 33.40 37.65
PEP 171215C00085000 C Dec 15, 2017 85.0 29.25 30.95
PEP 171215C00090000 C Dec 15, 2017 90.0 23.35 27.65
PEP 171215C00095000 C Dec 15, 2017 95.0 19.30 21.50
PEP 171215C00098000 C Dec 15, 2017 98.0 16.30 18.15
PEP 171215C00099000 C Dec 15, 2017 99.0 15.35 17.20
PEP 171215C00100000 C Dec 15, 2017 100.0 14.25 16.30
PEP 171215C00101000 C Dec 15, 2017 101.0 13.20 15.30
PEP 171215C00102000 C Dec 15, 2017 102.0 12.00 14.75
PEP 171215C00103000 C Dec 15, 2017 103.0 11.40 13.15
PEP 171215C00104000 C Dec 15, 2017 104.0 10.30 11.95
PEP 171215C00105000 C Dec 15, 2017 105.0 9.60 11.35
PEP 171215C00106000 C Dec 15, 2017 106.0 8.30 10.05
PEP 171215C00107000 C Dec 15, 2017 107.0 7.25 8.90
PEP 171215C00108000 C Dec 15, 2017 108.0 7.00 7.50
PEP 171215C00109000 C Dec 15, 2017 109.0 6.05 6.50
PEP 171215C00110000 C Dec 15, 2017 110.0 4.65 6.15
PEP 171215C00111000 C Dec 15, 2017 111.0 4.10 4.40
PEP 171215C00112000 C Dec 15, 2017 112.0 3.25 3.50
PEP 171215C00113000 C Dec 15, 2017 113.0 2.47 2.66
PEP 171215C00114000 C Dec 15, 2017 114.0 1.78 1.96
PEP 171215C00115000 C Dec 15, 2017 115.0 1.25 1.41
PEP 171215C00116000 C Dec 15, 2017 116.0 0.81 1.04
PEP 171215C00117000 C Dec 15, 2017 117.0 0.60 0.68
PEP 171215C00118000 C Dec 15, 2017 118.0 0.39 0.47
PEP 171215C00119000 C Dec 15, 2017 119.0 0.26 0.32
PEP 171215C00120000 C Dec 15, 2017 120.0 0.16 0.24
PEP 171215C00121000 C Dec 15, 2017 121.0 0.12 0.17
PEP 171215C00122000 C Dec 15, 2017 122.0 0.08 0.13
PEP 171215C00123000 C Dec 15, 2017 123.0 0.05 0.12
PEP 171215C00124000 C Dec 15, 2017 124.0 0.04 0.09
PEP 171215C00125000 C Dec 15, 2017 125.0 0.04 0.08
PEP 171215C00126000 C Dec 15, 2017 126.0 0.02 0.06
PEP 171215C00127000 C Dec 15, 2017 127.0 0.00 0.10
PEP 171215C00128000 C Dec 15, 2017 128.0 0.00 0.08
PEP 171215C00129000 C Dec 15, 2017 129.0 0.00 0.17
PEP 171215C00130000 C Dec 15, 2017 130.0 0.00 0.16
PEP 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
PEP 171215C00140000 C Dec 15, 2017 140.0 0.00 0.07
PEP 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
PEP 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
PEP 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
PEP 171215P00070000 P Dec 15, 2017 70.0 0.00 0.03
PEP 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
PEP 171215P00080000 P Dec 15, 2017 80.0 0.00 0.02
PEP 171215P00085000 P Dec 15, 2017 85.0 0.00 0.06
PEP 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
PEP 171215P00095000 P Dec 15, 2017 95.0 0.01 0.12
PEP 171215P00098000 P Dec 15, 2017 98.0 0.00 0.13
PEP 171215P00099000 P Dec 15, 2017 99.0 0.03 0.11
PEP 171215P00100000 P Dec 15, 2017 100.0 0.03 0.13
PEP 171215P00101000 P Dec 15, 2017 101.0 0.02 0.21
PEP 171215P00102000 P Dec 15, 2017 102.0 0.03 0.14
PEP 171215P00103000 P Dec 15, 2017 103.0 0.05 0.13
PEP 171215P00104000 P Dec 15, 2017 104.0 0.06 0.15
PEP 171215P00105000 P Dec 15, 2017 105.0 0.07 0.13
PEP 171215P00106000 P Dec 15, 2017 106.0 0.09 0.18
PEP 171215P00107000 P Dec 15, 2017 107.0 0.11 0.22
PEP 171215P00108000 P Dec 15, 2017 108.0 0.16 0.25
PEP 171215P00109000 P Dec 15, 2017 109.0 0.21 0.32
PEP 171215P00110000 P Dec 15, 2017 110.0 0.29 0.39
PEP 171215P00111000 P Dec 15, 2017 111.0 0.44 0.49
PEP 171215P00112000 P Dec 15, 2017 112.0 0.63 0.72
PEP 171215P00113000 P Dec 15, 2017 113.0 0.86 1.08
PEP 171215P00114000 P Dec 15, 2017 114.0 1.25 1.43
PEP 171215P00115000 P Dec 15, 2017 115.0 1.76 1.95
PEP 171215P00116000 P Dec 15, 2017 116.0 2.38 2.57
PEP 171215P00117000 P Dec 15, 2017 117.0 3.10 3.30
PEP 171215P00118000 P Dec 15, 2017 118.0 3.90 4.10
PEP 171215P00119000 P Dec 15, 2017 119.0 4.75 5.00
PEP 171215P00120000 P Dec 15, 2017 120.0 5.60 6.00
PEP 171215P00121000 P Dec 15, 2017 121.0 6.45 7.00
PEP 171215P00122000 P Dec 15, 2017 122.0 7.40 8.90
PEP 171215P00123000 P Dec 15, 2017 123.0 8.20 8.95
PEP 171215P00124000 P Dec 15, 2017 124.0 9.15 11.05
PEP 171215P00125000 P Dec 15, 2017 125.0 10.25 12.05
PEP 171215P00126000 P Dec 15, 2017 126.0 11.35 13.10
PEP 171215P00127000 P Dec 15, 2017 127.0 12.15 13.70
PEP 171215P00128000 P Dec 15, 2017 128.0 13.05 14.95
PEP 171215P00129000 P Dec 15, 2017 129.0 13.85 15.65
PEP 171215P00130000 P Dec 15, 2017 130.0 15.25 17.10
PEP 171215P00135000 P Dec 15, 2017 135.0 19.85 22.05
PEP 171215P00140000 P Dec 15, 2017 140.0 24.80 26.60
PEP 171215P00145000 P Dec 15, 2017 145.0 29.95 32.05
PEP 171215P00150000 P Dec 15, 2017 150.0 33.85 38.00
PEP 171215P00155000 P Dec 15, 2017 155.0 38.90 43.15
PEP 171222C00060000 C Dec 22, 2017 60.0 52.90 57.45
PEP 171222C00065000 C Dec 22, 2017 65.0 47.85 52.40
PEP 171222C00070000 C Dec 22, 2017 70.0 42.90 47.50
PEP 171222C00075000 C Dec 22, 2017 75.0 37.80 42.50
PEP 171222C00080000 C Dec 22, 2017 80.0 32.85 37.40
PEP 171222C00085000 C Dec 22, 2017 85.0 28.55 31.65
PEP 171222C00090000 C Dec 22, 2017 90.0 23.95 25.75
PEP 171222C00095000 C Dec 22, 2017 95.0 18.00 22.40
PEP 171222C00098000 C Dec 22, 2017 98.0 15.75 18.55
PEP 171222C00098500 C Dec 22, 2017 98.5 15.10 18.20
PEP 171222C00099000 C Dec 22, 2017 99.0 14.65 17.70
PEP 171222C00099500 C Dec 22, 2017 99.5 14.10 16.50
PEP 171222C00100000 C Dec 22, 2017 100.0 12.80 17.45
PEP 171222C00101000 C Dec 22, 2017 101.0 12.10 15.95
PEP 171222C00102000 C Dec 22, 2017 102.0 11.95 14.35
PEP 171222C00103000 C Dec 22, 2017 103.0 11.00 13.35
PEP 171222C00104000 C Dec 22, 2017 104.0 9.65 12.70
PEP 171222C00105000 C Dec 22, 2017 105.0 7.80 12.30
PEP 171222C00106000 C Dec 22, 2017 106.0 7.80 10.65
PEP 171222C00107000 C Dec 22, 2017 107.0 6.75 9.70
PEP 171222C00108000 C Dec 22, 2017 108.0 6.90 7.80
PEP 171222C00109000 C Dec 22, 2017 109.0 5.85 6.80
PEP 171222C00110000 C Dec 22, 2017 110.0 5.10 5.45
PEP 171222C00111000 C Dec 22, 2017 111.0 4.20 4.45
PEP 171222C00112000 C Dec 22, 2017 112.0 3.35 3.60
PEP 171222C00113000 C Dec 22, 2017 113.0 2.60 2.85
PEP 171222C00114000 C Dec 22, 2017 114.0 1.93 2.16
PEP 171222C00115000 C Dec 22, 2017 115.0 1.40 1.71
PEP 171222C00116000 C Dec 22, 2017 116.0 1.00 1.26
PEP 171222C00117000 C Dec 22, 2017 117.0 0.68 0.93
PEP 171222C00118000 C Dec 22, 2017 118.0 0.47 0.65
PEP 171222C00119000 C Dec 22, 2017 119.0 0.33 0.50
PEP 171222C00120000 C Dec 22, 2017 120.0 0.23 0.35
PEP 171222C00121000 C Dec 22, 2017 121.0 0.16 0.42
PEP 171222C00122000 C Dec 22, 2017 122.0 0.11 0.24
PEP 171222C00123000 C Dec 22, 2017 123.0 0.08 0.21
PEP 171222C00124000 C Dec 22, 2017 124.0 0.06 0.12
PEP 171222C00125000 C Dec 22, 2017 125.0 0.04 0.10
PEP 171222C00126000 C Dec 22, 2017 126.0 0.03 0.13
PEP 171222C00127000 C Dec 22, 2017 127.0 0.02 0.13
PEP 171222C00128000 C Dec 22, 2017 128.0 0.00 0.21
PEP 171222C00129000 C Dec 22, 2017 129.0 0.00 0.11
PEP 171222C00130000 C Dec 22, 2017 130.0 0.00 0.11
PEP 171222C00135000 C Dec 22, 2017 135.0 0.00 0.14
PEP 171222C00140000 C Dec 22, 2017 140.0 0.00 0.09
PEP 171222C00145000 C Dec 22, 2017 145.0 0.00 0.04
PEP 171222C00150000 C Dec 22, 2017 150.0 0.00 0.03
PEP 171222C00155000 C Dec 22, 2017 155.0 0.00 0.03
PEP 171222C00160000 C Dec 22, 2017 160.0 0.00 0.03
PEP 171222P00060000 P Dec 22, 2017 60.0 0.00 0.03
PEP 171222P00065000 P Dec 22, 2017 65.0 0.00 0.05
PEP 171222P00070000 P Dec 22, 2017 70.0 0.00 0.03
PEP 171222P00075000 P Dec 22, 2017 75.0 0.00 0.03
PEP 171222P00080000 P Dec 22, 2017 80.0 0.00 0.05
PEP 171222P00085000 P Dec 22, 2017 85.0 0.00 0.09
PEP 171222P00090000 P Dec 22, 2017 90.0 0.00 0.09
PEP 171222P00095000 P Dec 22, 2017 95.0 0.00 0.12
PEP 171222P00098000 P Dec 22, 2017 98.0 0.00 0.13
PEP 171222P00098500 P Dec 22, 2017 98.5 0.00 0.14
PEP 171222P00099000 P Dec 22, 2017 99.0 0.00 0.14
PEP 171222P00099500 P Dec 22, 2017 99.5 0.00 0.15
PEP 171222P00100000 P Dec 22, 2017 100.0 0.00 0.14
PEP 171222P00101000 P Dec 22, 2017 101.0 0.00 0.16
PEP 171222P00102000 P Dec 22, 2017 102.0 0.06 0.21
PEP 171222P00103000 P Dec 22, 2017 103.0 0.08 0.18
PEP 171222P00104000 P Dec 22, 2017 104.0 0.10 0.22
PEP 171222P00105000 P Dec 22, 2017 105.0 0.12 0.19
PEP 171222P00106000 P Dec 22, 2017 106.0 0.08 0.25
PEP 171222P00107000 P Dec 22, 2017 107.0 0.17 0.29
PEP 171222P00108000 P Dec 22, 2017 108.0 0.22 0.34
PEP 171222P00109000 P Dec 22, 2017 109.0 0.32 0.43
PEP 171222P00110000 P Dec 22, 2017 110.0 0.38 0.55
PEP 171222P00111000 P Dec 22, 2017 111.0 0.55 0.71
PEP 171222P00112000 P Dec 22, 2017 112.0 0.75 0.98
PEP 171222P00113000 P Dec 22, 2017 113.0 0.93 1.27
PEP 171222P00114000 P Dec 22, 2017 114.0 1.43 1.66
PEP 171222P00115000 P Dec 22, 2017 115.0 1.82 2.22
PEP 171222P00116000 P Dec 22, 2017 116.0 2.50 2.78
PEP 171222P00117000 P Dec 22, 2017 117.0 3.20 3.45
PEP 171222P00118000 P Dec 22, 2017 118.0 3.95 4.20
PEP 171222P00119000 P Dec 22, 2017 119.0 4.80 5.05
PEP 171222P00120000 P Dec 22, 2017 120.0 5.70 6.00
PEP 171222P00121000 P Dec 22, 2017 121.0 6.55 7.10
PEP 171222P00122000 P Dec 22, 2017 122.0 7.55 8.00
PEP 171222P00123000 P Dec 22, 2017 123.0 7.55 10.05
PEP 171222P00124000 P Dec 22, 2017 124.0 8.75 10.70
PEP 171222P00125000 P Dec 22, 2017 125.0 9.55 11.90
PEP 171222P00126000 P Dec 22, 2017 126.0 10.15 13.05
PEP 171222P00127000 P Dec 22, 2017 127.0 11.30 14.10
PEP 171222P00128000 P Dec 22, 2017 128.0 12.05 15.20
PEP 171222P00129000 P Dec 22, 2017 129.0 13.20 15.70
PEP 171222P00130000 P Dec 22, 2017 130.0 14.05 17.15
PEP 171222P00135000 P Dec 22, 2017 135.0 20.00 22.15
PEP 171222P00140000 P Dec 22, 2017 140.0 24.90 27.10
PEP 171222P00145000 P Dec 22, 2017 145.0 30.00 31.85
PEP 171222P00150000 P Dec 22, 2017 150.0 33.30 37.85
PEP 171222P00155000 P Dec 22, 2017 155.0 38.25 43.00
PEP 171222P00160000 P Dec 22, 2017 160.0 43.40 48.00
PEP 171229C00099000 C Dec 29, 2017 99.0 13.65 17.70
PEP 171229C00099500 C Dec 29, 2017 99.5 13.15 17.25
PEP 171229C00100000 C Dec 29, 2017 100.0 12.65 16.75
PEP 171229C00101000 C Dec 29, 2017 101.0 11.65 15.75
PEP 171229C00102000 C Dec 29, 2017 102.0 10.65 14.75
PEP 171229C00103000 C Dec 29, 2017 103.0 9.70 13.75
PEP 171229C00104000 C Dec 29, 2017 104.0 8.65 12.70
PEP 171229C00105000 C Dec 29, 2017 105.0 7.70 11.50
PEP 171229C00106000 C Dec 29, 2017 106.0 6.70 10.75
PEP 171229C00107000 C Dec 29, 2017 107.0 5.70 9.50
PEP 171229C00108000 C Dec 29, 2017 108.0 6.30 7.55
PEP 171229C00109000 C Dec 29, 2017 109.0 6.10 6.40
PEP 171229C00110000 C Dec 29, 2017 110.0 5.15 5.50
PEP 171229C00111000 C Dec 29, 2017 111.0 4.20 4.55
PEP 171229C00112000 C Dec 29, 2017 112.0 3.30 3.75
PEP 171229C00113000 C Dec 29, 2017 113.0 2.51 3.05
PEP 171229C00114000 C Dec 29, 2017 114.0 1.88 2.43
PEP 171229C00115000 C Dec 29, 2017 115.0 1.36 1.90
PEP 171229C00116000 C Dec 29, 2017 116.0 0.95 1.66
PEP 171229C00117000 C Dec 29, 2017 117.0 0.65 1.27
PEP 171229C00118000 C Dec 29, 2017 118.0 0.42 1.01
PEP 171229C00119000 C Dec 29, 2017 119.0 0.27 0.75
PEP 171229C00120000 C Dec 29, 2017 120.0 0.16 0.48
PEP 171229C00121000 C Dec 29, 2017 121.0 0.10 0.38
PEP 171229C00122000 C Dec 29, 2017 122.0 0.06 0.30
PEP 171229C00123000 C Dec 29, 2017 123.0 0.02 0.25
PEP 171229C00124000 C Dec 29, 2017 124.0 0.00 0.21
PEP 171229C00125000 C Dec 29, 2017 125.0 0.00 0.19
PEP 171229C00126000 C Dec 29, 2017 126.0 0.00 0.17
PEP 171229C00130000 C Dec 29, 2017 130.0 0.00 0.14
PEP 171229P00099000 P Dec 29, 2017 99.0 0.00 0.12
PEP 171229P00099500 P Dec 29, 2017 99.5 0.00 0.15
PEP 171229P00100000 P Dec 29, 2017 100.0 0.00 0.17
PEP 171229P00101000 P Dec 29, 2017 101.0 0.00 0.18
PEP 171229P00102000 P Dec 29, 2017 102.0 0.00 0.19
PEP 171229P00103000 P Dec 29, 2017 103.0 0.00 0.20
PEP 171229P00104000 P Dec 29, 2017 104.0 0.03 0.23
PEP 171229P00105000 P Dec 29, 2017 105.0 0.03 0.28
PEP 171229P00106000 P Dec 29, 2017 106.0 0.07 0.38
PEP 171229P00107000 P Dec 29, 2017 107.0 0.23 0.45
PEP 171229P00108000 P Dec 29, 2017 108.0 0.23 0.51
PEP 171229P00109000 P Dec 29, 2017 109.0 0.31 0.52
PEP 171229P00110000 P Dec 29, 2017 110.0 0.33 0.70
PEP 171229P00111000 P Dec 29, 2017 111.0 0.49 1.00
PEP 171229P00112000 P Dec 29, 2017 112.0 0.71 1.21
PEP 171229P00113000 P Dec 29, 2017 113.0 1.01 1.48
PEP 171229P00114000 P Dec 29, 2017 114.0 1.39 1.84
PEP 171229P00115000 P Dec 29, 2017 115.0 1.85 2.39
PEP 171229P00116000 P Dec 29, 2017 116.0 2.43 2.95
PEP 171229P00117000 P Dec 29, 2017 117.0 3.15 3.65
PEP 171229P00118000 P Dec 29, 2017 118.0 3.90 4.35
PEP 171229P00119000 P Dec 29, 2017 119.0 4.75 5.15
PEP 171229P00120000 P Dec 29, 2017 120.0 5.70 6.10
PEP 171229P00121000 P Dec 29, 2017 121.0 6.65 7.05
PEP 171229P00122000 P Dec 29, 2017 122.0 7.25 8.30
PEP 171229P00123000 P Dec 29, 2017 123.0 7.15 10.15
PEP 171229P00124000 P Dec 29, 2017 124.0 7.70 10.75
PEP 171229P00125000 P Dec 29, 2017 125.0 8.30 11.55
PEP 171229P00126000 P Dec 29, 2017 126.0 10.20 13.05
PEP 171229P00130000 P Dec 29, 2017 130.0 13.20 17.10
PEP 180119C00047500 C Jan 19, 2018 47.5 65.35 69.80
PEP 180119C00050000 C Jan 19, 2018 50.0 62.85 67.40
PEP 180119C00055000 C Jan 19, 2018 55.0 57.95 62.40
PEP 180119C00060000 C Jan 19, 2018 60.0 54.50 56.70
PEP 180119C00065000 C Jan 19, 2018 65.0 49.35 51.65
PEP 180119C00070000 C Jan 19, 2018 70.0 44.35 46.80
PEP 180119C00075000 C Jan 19, 2018 75.0 39.25 41.60
PEP 180119C00080000 C Jan 19, 2018 80.0 34.65 36.75
PEP 180119C00082500 C Jan 19, 2018 82.5 31.90 34.05
PEP 180119C00085000 C Jan 19, 2018 85.0 29.40 31.65
PEP 180119C00087500 C Jan 19, 2018 87.5 27.15 29.15
PEP 180119C00090000 C Jan 19, 2018 90.0 24.65 26.65
PEP 180119C00092500 C Jan 19, 2018 92.5 21.85 24.05
PEP 180119C00095000 C Jan 19, 2018 95.0 19.70 21.75
PEP 180119C00097500 C Jan 19, 2018 97.5 17.20 19.30
PEP 180119C00100000 C Jan 19, 2018 100.0 14.35 16.50
PEP 180119C00105000 C Jan 19, 2018 105.0 10.10 10.50
PEP 180119C00110000 C Jan 19, 2018 110.0 5.55 5.85
PEP 180119C00115000 C Jan 19, 2018 115.0 2.25 2.56
PEP 180119C00120000 C Jan 19, 2018 120.0 0.68 0.92
PEP 180119C00125000 C Jan 19, 2018 125.0 0.20 0.37
PEP 180119C00130000 C Jan 19, 2018 130.0 0.07 0.20
PEP 180119C00135000 C Jan 19, 2018 135.0 0.00 0.13
PEP 180119C00140000 C Jan 19, 2018 140.0 0.00 0.14
PEP 180119C00145000 C Jan 19, 2018 145.0 0.00 0.07
PEP 180119C00150000 C Jan 19, 2018 150.0 0.00 0.12
PEP 180119C00155000 C Jan 19, 2018 155.0 0.00 0.09
PEP 180119C00160000 C Jan 19, 2018 160.0 0.00 0.07
PEP 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
PEP 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
PEP 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
PEP 180119P00060000 P Jan 19, 2018 60.0 0.01 0.05
PEP 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
PEP 180119P00070000 P Jan 19, 2018 70.0 0.00 0.06
PEP 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
PEP 180119P00080000 P Jan 19, 2018 80.0 0.04 0.13
PEP 180119P00082500 P Jan 19, 2018 82.5 0.07 0.15
PEP 180119P00085000 P Jan 19, 2018 85.0 0.05 0.15
PEP 180119P00087500 P Jan 19, 2018 87.5 0.06 0.17
PEP 180119P00090000 P Jan 19, 2018 90.0 0.10 0.18
PEP 180119P00092500 P Jan 19, 2018 92.5 0.02 0.19
PEP 180119P00095000 P Jan 19, 2018 95.0 0.13 0.21
PEP 180119P00097500 P Jan 19, 2018 97.5 0.17 0.25
PEP 180119P00100000 P Jan 19, 2018 100.0 0.21 0.30
PEP 180119P00105000 P Jan 19, 2018 105.0 0.37 0.49
PEP 180119P00110000 P Jan 19, 2018 110.0 0.96 1.13
PEP 180119P00115000 P Jan 19, 2018 115.0 2.64 2.91
PEP 180119P00120000 P Jan 19, 2018 120.0 6.05 6.30
PEP 180119P00125000 P Jan 19, 2018 125.0 10.40 11.10
PEP 180119P00130000 P Jan 19, 2018 130.0 15.25 16.95
PEP 180119P00135000 P Jan 19, 2018 135.0 20.40 23.15
PEP 180119P00140000 P Jan 19, 2018 140.0 25.30 27.25
PEP 180119P00145000 P Jan 19, 2018 145.0 30.35 33.15
PEP 180119P00150000 P Jan 19, 2018 150.0 35.25 37.30
PEP 180119P00155000 P Jan 19, 2018 155.0 40.30 42.15
PEP 180119P00160000 P Jan 19, 2018 160.0 45.40 46.70
PEP 180316C00075000 C Mar 16, 2018 75.0 37.80 42.25
PEP 180316C00080000 C Mar 16, 2018 80.0 32.75 37.25
PEP 180316C00085000 C Mar 16, 2018 85.0 27.75 32.20
PEP 180316C00090000 C Mar 16, 2018 90.0 22.75 27.25
PEP 180316C00095000 C Mar 16, 2018 95.0 17.80 22.30
PEP 180316C00100000 C Mar 16, 2018 100.0 13.55 17.00
PEP 180316C00105000 C Mar 16, 2018 105.0 10.65 11.05
PEP 180316C00110000 C Mar 16, 2018 110.0 6.25 7.05
PEP 180316C00115000 C Mar 16, 2018 115.0 3.55 3.90
PEP 180316C00120000 C Mar 16, 2018 120.0 1.67 1.93
PEP 180316C00125000 C Mar 16, 2018 125.0 0.70 0.94
PEP 180316C00130000 C Mar 16, 2018 130.0 0.30 0.50
PEP 180316C00135000 C Mar 16, 2018 135.0 0.21 0.27
PEP 180316C00140000 C Mar 16, 2018 140.0 0.12 0.17
PEP 180316C00145000 C Mar 16, 2018 145.0 0.07 0.12
PEP 180316C00150000 C Mar 16, 2018 150.0 0.04 0.09
PEP 180316P00075000 P Mar 16, 2018 75.0 0.07 0.12
PEP 180316P00080000 P Mar 16, 2018 80.0 0.11 0.18
PEP 180316P00085000 P Mar 16, 2018 85.0 0.18 0.35
PEP 180316P00090000 P Mar 16, 2018 90.0 0.27 0.50
PEP 180316P00095000 P Mar 16, 2018 95.0 0.34 0.64
PEP 180316P00100000 P Mar 16, 2018 100.0 0.57 0.78
PEP 180316P00105000 P Mar 16, 2018 105.0 1.22 1.46
PEP 180316P00110000 P Mar 16, 2018 110.0 2.28 2.63
PEP 180316P00115000 P Mar 16, 2018 115.0 4.25 4.65
PEP 180316P00120000 P Mar 16, 2018 120.0 7.45 8.05
PEP 180316P00125000 P Mar 16, 2018 125.0 11.10 11.80
PEP 180316P00130000 P Mar 16, 2018 130.0 15.45 17.05
PEP 180316P00135000 P Mar 16, 2018 135.0 18.75 23.20
PEP 180316P00140000 P Mar 16, 2018 140.0 25.15 28.45
PEP 180316P00145000 P Mar 16, 2018 145.0 28.55 33.20
PEP 180316P00150000 P Mar 16, 2018 150.0 33.50 38.10
PEP 180420C00070000 C Apr 20, 2018 70.0 42.75 47.20
PEP 180420C00075000 C Apr 20, 2018 75.0 37.75 42.15
PEP 180420C00080000 C Apr 20, 2018 80.0 32.70 37.40
PEP 180420C00085000 C Apr 20, 2018 85.0 28.00 32.35
PEP 180420C00090000 C Apr 20, 2018 90.0 22.75 27.35
PEP 180420C00095000 C Apr 20, 2018 95.0 17.85 21.50
PEP 180420C00100000 C Apr 20, 2018 100.0 15.30 16.05
PEP 180420C00105000 C Apr 20, 2018 105.0 10.90 11.65
PEP 180420C00110000 C Apr 20, 2018 110.0 7.20 7.50
PEP 180420C00115000 C Apr 20, 2018 115.0 4.15 4.50
PEP 180420C00120000 C Apr 20, 2018 120.0 2.20 2.40
PEP 180420C00125000 C Apr 20, 2018 125.0 1.06 1.22
PEP 180420C00130000 C Apr 20, 2018 130.0 0.51 0.62
PEP 180420C00135000 C Apr 20, 2018 135.0 0.25 0.33
PEP 180420C00140000 C Apr 20, 2018 140.0 0.12 0.19
PEP 180420C00145000 C Apr 20, 2018 145.0 0.06 0.11
PEP 180420C00150000 C Apr 20, 2018 150.0 0.00 0.10
PEP 180420C00155000 C Apr 20, 2018 155.0 0.00 0.24
PEP 180420C00160000 C Apr 20, 2018 160.0 0.00 0.21
PEP 180420C00165000 C Apr 20, 2018 165.0 0.00 0.18
PEP 180420P00070000 P Apr 20, 2018 70.0 0.08 0.14
PEP 180420P00075000 P Apr 20, 2018 75.0 0.12 0.19
PEP 180420P00080000 P Apr 20, 2018 80.0 0.15 0.24
PEP 180420P00085000 P Apr 20, 2018 85.0 0.21 0.59
PEP 180420P00090000 P Apr 20, 2018 90.0 0.33 0.48
PEP 180420P00095000 P Apr 20, 2018 95.0 0.58 0.91
PEP 180420P00100000 P Apr 20, 2018 100.0 0.95 1.19
PEP 180420P00105000 P Apr 20, 2018 105.0 1.62 1.90
PEP 180420P00110000 P Apr 20, 2018 110.0 2.78 3.25
PEP 180420P00115000 P Apr 20, 2018 115.0 4.75 5.05
PEP 180420P00120000 P Apr 20, 2018 120.0 7.80 8.10
PEP 180420P00125000 P Apr 20, 2018 125.0 11.65 11.95
PEP 180420P00130000 P Apr 20, 2018 130.0 15.85 16.85
PEP 180420P00135000 P Apr 20, 2018 135.0 18.80 23.15
PEP 180420P00140000 P Apr 20, 2018 140.0 23.65 28.00
PEP 180420P00145000 P Apr 20, 2018 145.0 28.55 32.90
PEP 180420P00150000 P Apr 20, 2018 150.0 33.55 38.00
PEP 180420P00155000 P Apr 20, 2018 155.0 38.45 43.00
PEP 180420P00160000 P Apr 20, 2018 160.0 43.35 47.95
PEP 180420P00165000 P Apr 20, 2018 165.0 48.60 53.00
PEP 180615C00060000 C Jun 15, 2018 60.0 52.70 57.40
PEP 180615C00065000 C Jun 15, 2018 65.0 47.75 52.35
PEP 180615C00070000 C Jun 15, 2018 70.0 42.70 47.00
PEP 180615C00075000 C Jun 15, 2018 75.0 37.75 42.30
PEP 180615C00080000 C Jun 15, 2018 80.0 32.75 37.20
PEP 180615C00085000 C Jun 15, 2018 85.0 28.45 31.85
PEP 180615C00090000 C Jun 15, 2018 90.0 23.50 26.55
PEP 180615C00095000 C Jun 15, 2018 95.0 20.05 20.80
PEP 180615C00100000 C Jun 15, 2018 100.0 15.70 16.05
PEP 180615C00105000 C Jun 15, 2018 105.0 11.50 12.05
PEP 180615C00110000 C Jun 15, 2018 110.0 7.90 8.15
PEP 180615C00115000 C Jun 15, 2018 115.0 4.90 5.20
PEP 180615C00120000 C Jun 15, 2018 120.0 2.75 3.15
PEP 180615C00125000 C Jun 15, 2018 125.0 1.51 1.77
PEP 180615C00130000 C Jun 15, 2018 130.0 0.80 0.97
PEP 180615C00135000 C Jun 15, 2018 135.0 0.40 0.79
PEP 180615C00140000 C Jun 15, 2018 140.0 0.20 0.53
PEP 180615C00145000 C Jun 15, 2018 145.0 0.12 0.29
PEP 180615C00150000 C Jun 15, 2018 150.0 0.06 0.22
PEP 180615P00060000 P Jun 15, 2018 60.0 0.00 0.29
PEP 180615P00065000 P Jun 15, 2018 65.0 0.00 0.15
PEP 180615P00070000 P Jun 15, 2018 70.0 0.10 0.21
PEP 180615P00075000 P Jun 15, 2018 75.0 0.20 0.26
PEP 180615P00080000 P Jun 15, 2018 80.0 0.31 0.45
PEP 180615P00085000 P Jun 15, 2018 85.0 0.44 0.55
PEP 180615P00090000 P Jun 15, 2018 90.0 0.63 0.77
PEP 180615P00095000 P Jun 15, 2018 95.0 0.91 1.06
PEP 180615P00100000 P Jun 15, 2018 100.0 1.34 1.58
PEP 180615P00105000 P Jun 15, 2018 105.0 2.22 2.49
PEP 180615P00110000 P Jun 15, 2018 110.0 3.60 3.90
PEP 180615P00115000 P Jun 15, 2018 115.0 5.75 6.10
PEP 180615P00120000 P Jun 15, 2018 120.0 8.75 9.05
PEP 180615P00125000 P Jun 15, 2018 125.0 12.40 12.80
PEP 180615P00130000 P Jun 15, 2018 130.0 16.65 17.05
PEP 180615P00135000 P Jun 15, 2018 135.0 19.95 23.20
PEP 180615P00140000 P Jun 15, 2018 140.0 24.40 28.00
PEP 180615P00145000 P Jun 15, 2018 145.0 29.10 33.40
PEP 180615P00150000 P Jun 15, 2018 150.0 33.65 38.20
PEP 180720C00075000 C Jul 20, 2018 75.0 37.75 42.30
PEP 180720C00080000 C Jul 20, 2018 80.0 32.75 37.35
PEP 180720C00085000 C Jul 20, 2018 85.0 27.90 32.05
PEP 180720C00090000 C Jul 20, 2018 90.0 23.10 27.65
PEP 180720C00095000 C Jul 20, 2018 95.0 20.40 20.85
PEP 180720C00100000 C Jul 20, 2018 100.0 15.90 16.40
PEP 180720C00105000 C Jul 20, 2018 105.0 11.75 12.20
PEP 180720C00110000 C Jul 20, 2018 110.0 8.30 8.50
PEP 180720C00115000 C Jul 20, 2018 115.0 5.35 5.60
PEP 180720C00120000 C Jul 20, 2018 120.0 3.20 3.50
PEP 180720C00125000 C Jul 20, 2018 125.0 1.90 2.08
PEP 180720C00130000 C Jul 20, 2018 130.0 1.07 1.19
PEP 180720C00135000 C Jul 20, 2018 135.0 0.58 0.70
PEP 180720C00140000 C Jul 20, 2018 140.0 0.33 0.43
PEP 180720C00145000 C Jul 20, 2018 145.0 0.18 0.27
PEP 180720C00150000 C Jul 20, 2018 150.0 0.11 0.19
PEP 180720C00155000 C Jul 20, 2018 155.0 0.06 0.14
PEP 180720C00160000 C Jul 20, 2018 160.0 0.04 0.10
PEP 180720P00075000 P Jul 20, 2018 75.0 0.12 0.40
PEP 180720P00080000 P Jul 20, 2018 80.0 0.23 0.52
PEP 180720P00085000 P Jul 20, 2018 85.0 0.42 0.69
PEP 180720P00090000 P Jul 20, 2018 90.0 0.64 0.92
PEP 180720P00095000 P Jul 20, 2018 95.0 1.00 1.29
PEP 180720P00100000 P Jul 20, 2018 100.0 1.54 1.89
PEP 180720P00105000 P Jul 20, 2018 105.0 2.67 2.84
PEP 180720P00110000 P Jul 20, 2018 110.0 4.10 4.30
PEP 180720P00115000 P Jul 20, 2018 115.0 6.20 6.45
PEP 180720P00120000 P Jul 20, 2018 120.0 9.05 9.45
PEP 180720P00125000 P Jul 20, 2018 125.0 12.70 13.05
PEP 180720P00130000 P Jul 20, 2018 130.0 16.50 17.25
PEP 180720P00135000 P Jul 20, 2018 135.0 20.95 22.15
PEP 180720P00140000 P Jul 20, 2018 140.0 24.85 28.05
PEP 180720P00145000 P Jul 20, 2018 145.0 28.85 33.20
PEP 180720P00150000 P Jul 20, 2018 150.0 33.75 38.40
PEP 180720P00155000 P Jul 20, 2018 155.0 38.55 43.25
PEP 180720P00160000 P Jul 20, 2018 160.0 43.65 48.20
PEP 180921C00060000 C Sep 21, 2018 60.0 53.15 57.75
PEP 180921C00065000 C Sep 21, 2018 65.0 47.75 52.25
PEP 180921C00070000 C Sep 21, 2018 70.0 42.75 47.25
PEP 180921C00075000 C Sep 21, 2018 75.0 38.15 42.75
PEP 180921C00080000 C Sep 21, 2018 80.0 33.15 37.50
PEP 180921C00085000 C Sep 21, 2018 85.0 27.80 32.50
PEP 180921C00090000 C Sep 21, 2018 90.0 23.35 27.90
PEP 180921C00095000 C Sep 21, 2018 95.0 20.30 21.25
PEP 180921C00100000 C Sep 21, 2018 100.0 16.25 16.65
PEP 180921C00105000 C Sep 21, 2018 105.0 12.25 12.70
PEP 180921C00110000 C Sep 21, 2018 110.0 8.80 9.35
PEP 180921C00115000 C Sep 21, 2018 115.0 6.00 6.70
PEP 180921C00120000 C Sep 21, 2018 120.0 3.90 4.55
PEP 180921C00125000 C Sep 21, 2018 125.0 2.34 2.98
PEP 180921C00130000 C Sep 21, 2018 130.0 1.44 1.93
PEP 180921C00135000 C Sep 21, 2018 135.0 0.75 1.14
PEP 180921C00140000 C Sep 21, 2018 140.0 0.53 0.81
PEP 180921C00145000 C Sep 21, 2018 145.0 0.31 0.66
PEP 180921C00150000 C Sep 21, 2018 150.0 0.19 0.54
PEP 180921P00060000 P Sep 21, 2018 60.0 0.04 0.31
PEP 180921P00065000 P Sep 21, 2018 65.0 0.08 0.64
PEP 180921P00070000 P Sep 21, 2018 70.0 0.14 0.54
PEP 180921P00075000 P Sep 21, 2018 75.0 0.25 0.60
PEP 180921P00080000 P Sep 21, 2018 80.0 0.55 0.76
PEP 180921P00085000 P Sep 21, 2018 85.0 0.65 0.99
PEP 180921P00090000 P Sep 21, 2018 90.0 1.09 1.28
PEP 180921P00095000 P Sep 21, 2018 95.0 1.49 1.75
PEP 180921P00100000 P Sep 21, 2018 100.0 1.98 2.49
PEP 180921P00105000 P Sep 21, 2018 105.0 3.30 3.60
PEP 180921P00110000 P Sep 21, 2018 110.0 4.85 5.20
PEP 180921P00115000 P Sep 21, 2018 115.0 7.05 7.80
PEP 180921P00120000 P Sep 21, 2018 120.0 9.95 10.35
PEP 180921P00125000 P Sep 21, 2018 125.0 13.35 13.90
PEP 180921P00130000 P Sep 21, 2018 130.0 17.20 18.20
PEP 180921P00135000 P Sep 21, 2018 135.0 21.65 22.20
PEP 180921P00140000 P Sep 21, 2018 140.0 25.10 28.50
PEP 180921P00145000 P Sep 21, 2018 145.0 29.80 33.25
PEP 180921P00150000 P Sep 21, 2018 150.0 33.80 38.50
PEP 190118C00055000 C Jan 18, 2019 55.0 57.65 62.50
PEP 190118C00060000 C Jan 18, 2019 60.0 52.65 57.50
PEP 190118C00065000 C Jan 18, 2019 65.0 47.50 52.50
PEP 190118C00070000 C Jan 18, 2019 70.0 42.65 47.50
PEP 190118C00075000 C Jan 18, 2019 75.0 37.50 42.50
PEP 190118C00080000 C Jan 18, 2019 80.0 32.75 37.50
PEP 190118C00085000 C Jan 18, 2019 85.0 28.00 32.65
PEP 190118C00090000 C Jan 18, 2019 90.0 25.60 25.95
PEP 190118C00092500 C Jan 18, 2019 92.5 23.35 23.90
PEP 190118C00095000 C Jan 18, 2019 95.0 21.10 21.55
PEP 190118C00097500 C Jan 18, 2019 97.5 18.50 19.75
PEP 190118C00100000 C Jan 18, 2019 100.0 16.90 17.75
PEP 190118C00105000 C Jan 18, 2019 105.0 13.30 13.70
PEP 190118C00110000 C Jan 18, 2019 110.0 10.00 10.45
PEP 190118C00115000 C Jan 18, 2019 115.0 7.25 7.75
PEP 190118C00120000 C Jan 18, 2019 120.0 5.10 5.50
PEP 190118C00125000 C Jan 18, 2019 125.0 3.55 4.25
PEP 190118C00130000 C Jan 18, 2019 130.0 2.39 3.05
PEP 190118C00135000 C Jan 18, 2019 135.0 1.59 1.78
PEP 190118C00140000 C Jan 18, 2019 140.0 1.05 1.23
PEP 190118C00145000 C Jan 18, 2019 145.0 0.68 0.88
PEP 190118C00150000 C Jan 18, 2019 150.0 0.44 0.64
PEP 190118P00055000 P Jan 18, 2019 55.0 0.25 0.37
PEP 190118P00060000 P Jan 18, 2019 60.0 0.12 0.76
PEP 190118P00065000 P Jan 18, 2019 65.0 0.42 0.49
PEP 190118P00070000 P Jan 18, 2019 70.0 0.56 0.73
PEP 190118P00075000 P Jan 18, 2019 75.0 0.70 0.89
PEP 190118P00080000 P Jan 18, 2019 80.0 0.61 1.13
PEP 190118P00085000 P Jan 18, 2019 85.0 1.26 1.46
PEP 190118P00090000 P Jan 18, 2019 90.0 1.75 1.95
PEP 190118P00092500 P Jan 18, 2019 92.5 2.04 2.27
PEP 190118P00095000 P Jan 18, 2019 95.0 2.41 2.66
PEP 190118P00097500 P Jan 18, 2019 97.5 2.67 3.05
PEP 190118P00100000 P Jan 18, 2019 100.0 3.30 3.55
PEP 190118P00105000 P Jan 18, 2019 105.0 4.40 4.85
PEP 190118P00110000 P Jan 18, 2019 110.0 6.10 6.60
PEP 190118P00115000 P Jan 18, 2019 115.0 8.50 8.85
PEP 190118P00120000 P Jan 18, 2019 120.0 11.15 11.60
PEP 190118P00125000 P Jan 18, 2019 125.0 14.50 15.05
PEP 190118P00130000 P Jan 18, 2019 130.0 18.25 18.80
PEP 190118P00135000 P Jan 18, 2019 135.0 22.20 23.45
PEP 190118P00140000 P Jan 18, 2019 140.0 26.85 27.20
PEP 190118P00145000 P Jan 18, 2019 145.0 30.00 33.65
PEP 190118P00150000 P Jan 18, 2019 150.0 33.70 38.50
PEP 200117C00055000 C Jan 17, 2020 55.0 57.50 62.50
PEP 200117C00060000 C Jan 17, 2020 60.0 52.50 57.50
PEP 200117C00065000 C Jan 17, 2020 65.0 47.50 52.50
PEP 200117C00070000 C Jan 17, 2020 70.0 42.50 47.50
PEP 200117C00075000 C Jan 17, 2020 75.0 37.50 42.50
PEP 200117C00080000 C Jan 17, 2020 80.0 33.75 37.50
PEP 200117C00085000 C Jan 17, 2020 85.0 30.30 31.55
PEP 200117C00090000 C Jan 17, 2020 90.0 26.10 27.00
PEP 200117C00095000 C Jan 17, 2020 95.0 22.05 23.15
PEP 200117C00100000 C Jan 17, 2020 100.0 18.40 19.25
PEP 200117C00105000 C Jan 17, 2020 105.0 15.20 16.10
PEP 200117C00110000 C Jan 17, 2020 110.0 12.30 13.05
PEP 200117C00115000 C Jan 17, 2020 115.0 9.70 10.60
PEP 200117C00120000 C Jan 17, 2020 120.0 7.60 8.20
PEP 200117C00125000 C Jan 17, 2020 125.0 5.85 7.40
PEP 200117C00130000 C Jan 17, 2020 130.0 3.95 5.90
PEP 200117C00135000 C Jan 17, 2020 135.0 3.35 4.70
PEP 200117C00140000 C Jan 17, 2020 140.0 2.43 3.95
PEP 200117C00145000 C Jan 17, 2020 145.0 1.82 2.53
PEP 200117C00150000 C Jan 17, 2020 150.0 1.39 2.16
PEP 200117C00155000 C Jan 17, 2020 155.0 1.04 1.45
PEP 200117C00160000 C Jan 17, 2020 160.0 0.65 1.05
PEP 200117C00165000 C Jan 17, 2020 165.0 0.50 0.90
PEP 200117P00055000 P Jan 17, 2020 55.0 0.47 0.83
PEP 200117P00060000 P Jan 17, 2020 60.0 0.48 1.02
PEP 200117P00065000 P Jan 17, 2020 65.0 0.73 1.37
PEP 200117P00070000 P Jan 17, 2020 70.0 1.22 1.66
PEP 200117P00075000 P Jan 17, 2020 75.0 1.35 2.07
PEP 200117P00080000 P Jan 17, 2020 80.0 1.76 2.52
PEP 200117P00085000 P Jan 17, 2020 85.0 2.37 3.25
PEP 200117P00090000 P Jan 17, 2020 90.0 2.99 3.95
PEP 200117P00095000 P Jan 17, 2020 95.0 3.80 5.30
PEP 200117P00100000 P Jan 17, 2020 100.0 5.25 6.30
PEP 200117P00105000 P Jan 17, 2020 105.0 6.70 7.95
PEP 200117P00110000 P Jan 17, 2020 110.0 9.20 9.90
PEP 200117P00115000 P Jan 17, 2020 115.0 10.90 12.25
PEP 200117P00120000 P Jan 17, 2020 120.0 13.60 14.90
PEP 200117P00125000 P Jan 17, 2020 125.0 16.60 19.40
PEP 200117P00130000 P Jan 17, 2020 130.0 20.50 21.75
PEP 200117P00135000 P Jan 17, 2020 135.0 23.35 26.65
PEP 200117P00140000 P Jan 17, 2020 140.0 27.65 29.65
PEP 200117P00145000 P Jan 17, 2020 145.0 31.60 34.80
PEP 200117P00150000 P Jan 17, 2020 150.0 36.65 37.80
PEP 200117P00155000 P Jan 17, 2020 155.0 39.50 44.00
PEP 200117P00160000 P Jan 17, 2020 160.0 44.00 49.00
PEP 200117P00165000 P Jan 17, 2020 165.0 48.55 53.50
OPRA data is delayed 15 minutes.