PEPSICO Inc

(NYSE: PEP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
92.49 Down -0.09 -0.10%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.PEP4I5C065000 NA NA NA NA 26.950 27.55 NA NA
70.000 126.2.PEP4I5C070000 NA NA NA NA 20.750 22.55 NA NA
75.000 126.2.PEP4I5C075000 NA NA NA NA 15.850 17.55 NA NA
77.000 126.2.PEP4I5C077000 NA NA NA NA 13.800 15.8 NA NA
78.000 126.2.PEP4I5C078000 NA NA NA NA 12.650 14.8 NA NA
79.000 126.2.PEP4I5C079000 NA NA NA NA 13.050 13.6 NA NA
80.000 126.2.PEP4I5C080000 NA NA NA NA 12.050 12.7 NA NA
81.000 126.2.PEP4I5C081000 NA NA NA NA 11.050 11.7 NA NA
82.000 126.2.PEP4I5C082000 NA NA NA NA 10.050 10.6 NA NA
83.000 126.2.PEP4I5C083000 5.85 +5.85 NA 0.11 9.050 9.6 60 60
84.000 126.2.PEP4I5C084000 5.30 +5.30 NA 0.06 8.050 8.55 21 21
85.000 126.2.PEP4I5C085000 NA NA NA NA 7.050 7.55 NA NA
86.000 126.2.PEP4I5C086000 4.90 +4.90 NA 0.11 6.050 6.6 21 46
87.000 126.2.PEP4I5C087000 6.05 +1.60 +35.96% 0.06 5.050 5.55 30 66
88.000 126.2.PEP4I5C088000 2.49 +2.49 NA 0.11 4.050 4.6 8 51
89.000 126.2.PEP4I5C089000 1.16 +1.16 NA 0.11 3.050 3.6 17 44
90.000 126.2.PEP4I5C090000 2.20 +0.16 +7.84% 0.06 2.120 2.55 10 20
91.000 126.2.PEP4I5C091000 1.18 -0.27 -18.62% 0.07 1.440 1.56 12 92
92.000 126.2.PEP4I5C092000 0.41 -0.32 -43.84% 0.13 0.570 0.62 15 289
93.000 126.2.PEP4I5C093000 0.09 -0.12 -57.14% 0.15 0.120 0.15 10 179
94.000 126.2.PEP4I5C094000 0.03 -0.14 -82.35% 0.05 0.020 0.05 6 291
95.000 126.2.PEP4I5C095000 0.23 +0.07 +43.75% 0.03 NA 0.03 5 171
96.000 126.2.PEP4I5C096000 0.04 +0.01 +33.33% 0.03 NA 0.03 20 25
97.000 126.2.PEP4I5C097000 0.07 +0.07 NA 0.03 NA 0.03 14 77
98.000 126.2.PEP4I5C098000 0.06 +0.06 NA 0.03 NA 0.03 20 26
99.000 126.2.PEP4I5C099000 0.06 +0.06 NA 0.02 NA 0.02 1 2
100.000 126.2.PEP4I5C100000 0.06 +0.06 NA 0.02 NA 0.02 19 80
101.000 126.2.PEP4I5C101000 0.05 +0.05 NA 0.02 NA 0.02 52 194
102.000 126.2.PEP4I5C102000 0.05 +0.05 NA 0.02 NA 0.02 31 91
103.000 126.2.PEP4I5C103000 0.05 +0.05 NA 0.02 NA 0.02 2 59
104.000 126.2.PEP4I5C104000 0.04 +0.04 NA 0.02 NA 0.02 27 56
105.000 126.2.PEP4I5C105000 0.03 +0.03 NA 0.02 NA 0.02 44 65
106.000 126.2.PEP4I5C106000 0.03 +0.03 NA 0.02 NA 0.02 36 135
107.000 126.2.PEP4I5C107000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.PEP4I5C110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.PEP4I5C115000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.PEP4U5C065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.PEP4U5C070000 NA NA NA NA NA 0.02 NA NA
75.000 126.2.PEP4U5C075000 NA NA NA NA NA 0.02 NA NA
77.000 126.2.PEP4U5C077000 0.05 +0.05 NA 0.02 NA 0.02 147 147
78.000 126.2.PEP4U5C078000 0.03 +0.03 NA 0.02 NA 0.02 30 101
79.000 126.2.PEP4U5C079000 0.03 +0.03 NA 0.02 NA 0.02 34 75
80.000 126.2.PEP4U5C080000 0.04 +0.04 NA 0.02 NA 0.02 20 20
81.000 126.2.PEP4U5C081000 0.09 +0.09 NA 0.02 NA 0.02 20 120
82.000 126.2.PEP4U5C082000 0.01 -0.12 -92.31% 0.02 NA 0.02 61 200
83.000 126.2.PEP4U5C083000 0.01 -0.18 -94.74% 0.02 NA 0.02 20 109
84.000 126.2.PEP4U5C084000 0.01 -0.05 -83.33% 0.02 NA 0.02 505 623
85.000 126.2.PEP4U5C085000 0.05 -0.10 -66.67% 0.03 NA 0.03 78 339
86.000 126.2.PEP4U5C086000 0.81 +0.81 NA 0.04 NA 0.04 12 156
87.000 126.2.PEP4U5C087000 0.20 -0.06 -23.08% 0.05 NA 0.05 29 106
88.000 126.2.PEP4U5C088000 0.06 +0.01 +20.00% 0.07 0.010 0.07 4 19
89.000 126.2.PEP4U5C089000 0.07 -0.11 -61.11% 0.08 0.010 0.08 2 3
90.000 126.2.PEP4U5C090000 0.10 -0.03 -23.08% 0.12 0.060 0.12 2 157
91.000 126.2.PEP4U5C091000 0.29 -0.08 -21.62% 0.19 0.170 0.19 29 130
92.000 126.2.PEP4U5C092000 0.55 unch unch 0.56 0.530 0.56 77 115
93.000 126.2.PEP4U5C093000 1.34 +0.39 +41.05% 0.83 1.220 1.34 1 217
94.000 126.2.PEP4U5C094000 3.15 +3.15 NA 0.74 2.140 2.25 15 1
95.000 126.2.PEP4U5C095000 2.65 -1.95 -42.39% 0.84 3.100 3.35 146 73
96.000 126.2.PEP4U5C096000 NA NA NA NA 4.100 4.35 NA NA
97.000 126.2.PEP4U5C097000 NA NA NA NA 5.100 5.6 NA 20
98.000 126.2.PEP4U5C098000 NA NA NA NA 6.100 6.6 NA NA
99.000 126.2.PEP4U5C099000 7.52 -0.50 -6.23% 1.09 7.100 7.6 1 1
100.000 126.2.PEP4U5C100000 NA NA NA NA 8.100 8.6 NA NA
101.000 126.2.PEP4U5C101000 NA NA NA NA 9.100 9.6 NA NA
102.000 126.2.PEP4U5C102000 NA NA NA NA 9.950 10.35 NA NA
103.000 126.2.PEP4U5C103000 NA NA NA NA 10.900 11.35 NA NA
104.000 126.2.PEP4U5C104000 NA NA NA NA 11.950 12.35 NA NA
105.000 126.2.PEP4U5C105000 NA NA NA NA 13.100 13.6 NA NA
106.000 126.2.PEP4U5C106000 NA NA NA NA 12.600 14.35 NA NA
107.000 126.2.PEP4U5C107000 NA NA NA NA 13.600 16.85 NA NA
110.000 126.2.PEP4U5C110000 NA NA NA NA 16.600 19.85 NA NA
115.000 126.2.PEP4U5C115000 NA NA NA NA 22.500 23.7 NA NA
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 4:33 AM ET