PEPSICO Inc

(NYSE: PEP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
85.55 Up +0.78 +0.92%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PEP4DJC040000 40.90 -0.30 -0.73% 1.75 43.250 47.3 1 1
45.000 126.2.PEP4DJC045000 NA NA NA NA 38.350 42.25 NA NA
50.000 126.2.PEP4DJC050000 33.83 -1.22 -3.48% 0.35 33.350 35.9 10 10
55.000 126.2.PEP4DJC055000 28.81 -1.24 -4.13% 0.35 28.350 30.9 10 10
60.000 126.2.PEP4DJC060000 20.65 +0.25 +1.23% 0.45 23.850 26 68 34
65.000 126.2.PEP4DJC065000 15.48 -0.72 -4.44% 1.55 18.200 22.1 40 20
70.000 126.2.PEP4DJC070000 11.65 +0.48 +4.30% 0.40 13.350 15.95 50 86
72.500 126.2.PEP4DJC072500 10.26 +0.98 +10.56% -0.10 12.250 12.95 60 68
75.000 126.2.PEP4DJC075000 10.07 +0.27 +2.76% 0.30 10.500 10.85 3 201
77.500 126.2.PEP4DJC077500 7.78 +0.45 +6.14% -0.10 7.550 7.95 109 2,022
80.000 126.2.PEP4DJC080000 5.05 +0.41 +8.84% -0.10 5.100 5.45 394 12,372
82.500 126.2.PEP4DJC082500 2.93 +0.50 +20.58% -0.22 2.750 2.83 3,680 8,712
85.000 126.2.PEP4DJC085000 0.82 +0.12 +17.14% -0.19 0.320 0.36 10,466 16,404
87.500 126.2.PEP4DJC087500 0.01 -0.11 -91.67% 0.01 NA 0.01 796 4,227
90.000 126.2.PEP4DJC090000 0.02 -0.01 -33.33% 0.01 NA 0.01 7 4,947
92.500 126.2.PEP4DJC092500 0.02 unch unch 0.02 NA 0.02 20 1,455
95.000 126.2.PEP4DJC095000 0.01 -0.01 -50.00% 0.02 NA 0.02 14 3,849
100.000 126.2.PEP4DJC100000 0.03 +0.01 +50.00% 0.02 NA 0.02 2 308
105.000 126.2.PEP4DJC105000 0.02 unch unch 0.02 NA 0.02 15 220
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.PEP4PJC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 430
45.000 126.2.PEP4PJC045000 0.04 +0.04 NA 0.02 NA 0.02 152 152
50.000 126.2.PEP4PJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 252
55.000 126.2.PEP4PJC055000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 132
60.000 126.2.PEP4PJC060000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 225
65.000 126.2.PEP4PJC065000 0.01 unch unch 0.01 NA 0.01 10 746
70.000 126.2.PEP4PJC070000 0.01 unch unch 0.01 NA 0.01 10 1,361
72.500 126.2.PEP4PJC072500 0.02 -0.01 -33.33% 0.01 NA 0.01 22 1,253
75.000 126.2.PEP4PJC075000 0.01 unch unch 0.01 NA 0.01 25 2,198
77.500 126.2.PEP4PJC077500 0.01 -0.03 -75.00% 0.01 NA 0.01 7 7,402
80.000 126.2.PEP4PJC080000 0.01 -0.02 -66.67% 0.01 NA 0.01 12 14,678
82.500 126.2.PEP4PJC082500 0.02 -0.12 -85.71% 0.01 NA 0.01 7 11,792
85.000 126.2.PEP4PJC085000 0.02 -0.90 -97.83% 0.02 NA 0.02 934 5,103
87.500 126.2.PEP4PJC087500 2.16 -0.65 -23.13% 0.50 2.080 2.45 12 367
90.000 126.2.PEP4PJC090000 10.15 +0.60 +6.28% 0.50 4.300 4.95 40 132
92.500 126.2.PEP4PJC092500 9.45 +0.45 +5.00% 0.60 6.800 7.55 20 51
95.000 126.2.PEP4PJC095000 11.45 +11.45 NA 0.55 8.050 10 11 11
100.000 126.2.PEP4PJC100000 20.48 +5.83 +39.80% 0.50 13.000 14.95 5 1
105.000 126.2.PEP4PJC105000 22.02 -1.16 -5.00% 0.60 19.300 20.05 6 6
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:48 PM ET