PEPSICO Inc

(NYSE: PEP)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
91.91 Up +1.09 +1.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.PEP4GPC065000 NA NA NA NA 25.750 27.6 NA NA
70.000 126.2.PEP4GPC070000 NA NA NA NA 21.000 22.6 NA NA
74.500 126.2.PEP4GPC074500 NA NA NA NA 15.600 18.9 NA NA
75.000 126.2.PEP4GPC075000 NA NA NA NA 15.100 18.4 NA NA
76.000 126.2.PEP4GPC076000 NA NA NA NA 14.100 17.4 NA NA
77.000 126.2.PEP4GPC077000 NA NA NA NA 13.050 16.4 NA NA
78.000 126.2.PEP4GPC078000 NA NA NA NA 12.100 15.4 NA NA
79.000 126.2.PEP4GPC079000 NA NA NA NA 12.800 13.4 NA NA
80.000 126.2.PEP4GPC080000 NA NA NA NA 11.800 12.4 NA NA
81.000 126.2.PEP4GPC081000 8.65 +0.70 +8.81% 0.49 10.800 11.4 1 2
82.000 126.2.PEP4GPC082000 7.65 +7.65 NA 0.49 9.800 10.4 9 9
83.000 126.2.PEP4GPC083000 6.70 +6.70 NA 0.49 8.800 9.4 9 9
84.000 126.2.PEP4GPC084000 6.10 +1.15 +23.23% 0.49 7.800 8.4 1 31
85.000 126.2.PEP4GPC085000 4.46 +4.46 NA 0.49 6.800 7.4 30 30
86.000 126.2.PEP4GPC086000 4.10 -0.70 -14.58% 0.49 5.800 6.4 2 17
87.000 126.2.PEP4GPC087000 2.58 -0.34 -11.64% 0.49 4.800 5.4 30 31
88.000 126.2.PEP4GPC088000 1.76 -0.49 -21.78% 0.49 3.800 4.4 165 190
89.000 126.2.PEP4GPC089000 2.62 +1.59 +154.37% 0.49 2.830 3.4 65 89
90.000 126.2.PEP4GPC090000 2.25 +0.63 +38.89% 0.12 1.920 2.03 30 259
91.000 126.2.PEP4GPC091000 1.08 +0.75 +227.27% 0.15 0.950 1.06 9 389
92.000 126.2.PEP4GPC092000 0.21 +0.11 +110.00% 0.22 0.180 0.22 113 2,871
93.000 126.2.PEP4GPC093000 0.03 -0.04 -57.14% 0.03 NA 0.03 557 4,402
94.000 126.2.PEP4GPC094000 0.02 -0.03 -60.00% 0.03 NA 0.03 12 125
95.000 126.2.PEP4GPC095000 NA NA NA NA NA 0.03 NA NA
96.000 126.2.PEP4GPC096000 0.07 +0.07 NA 0.02 NA 0.02 15 15
97.000 126.2.PEP4GPC097000 NA NA NA NA NA 0.03 NA NA
98.000 126.2.PEP4GPC098000 NA NA NA NA NA 0.03 NA NA
99.000 126.2.PEP4GPC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.PEP4GPC100000 NA NA NA NA NA 0.03 NA NA
101.000 126.2.PEP4GPC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.PEP4GPC102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.PEP4GPC103000 NA NA NA NA NA 0.03 NA NA
104.000 126.2.PEP4GPC104000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.PEP4GPC105000 NA NA NA NA NA 0.02 NA NA
106.000 126.2.PEP4GPC106000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.PEP4GPC110000 NA NA NA NA NA 0.02 NA NA
115.000 126.2.PEP4GPC115000 NA NA NA NA NA 0.02 NA NA
JULY 25, 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.PEP4SPC065000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.PEP4SPC070000 NA NA NA NA NA 0.02 NA NA
74.500 126.2.PEP4SPC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.PEP4SPC075000 0.01 +0.01 NA 0.02 NA 0.02 131 131
76.000 126.2.PEP4SPC076000 0.01 +0.01 NA 0.02 NA 0.02 76 76
77.000 126.2.PEP4SPC077000 0.01 +0.01 NA 0.02 NA 0.02 127 127
78.000 126.2.PEP4SPC078000 0.01 unch unch 0.02 NA 0.02 66 187
79.000 126.2.PEP4SPC079000 0.02 -0.01 -33.33% 0.02 NA 0.02 14 24
80.000 126.2.PEP4SPC080000 0.03 +0.03 NA 0.02 NA 0.02 1 1
81.000 126.2.PEP4SPC081000 0.01 -0.02 -66.67% 0.02 NA 0.02 265 277
82.000 126.2.PEP4SPC082000 NA NA NA NA NA 0.03 NA NA
83.000 126.2.PEP4SPC083000 0.03 -0.04 -57.14% 0.02 NA 0.02 7 207
84.000 126.2.PEP4SPC084000 0.01 -0.04 -80.00% 0.02 NA 0.02 25 385
85.000 126.2.PEP4SPC085000 0.23 +0.23 NA 0.02 NA 0.02 2 1
86.000 126.2.PEP4SPC086000 0.13 -0.03 -18.75% 0.02 NA 0.02 34 52
87.000 126.2.PEP4SPC087000 0.02 -0.16 -88.89% 0.02 NA 0.02 28 560
88.000 126.2.PEP4SPC088000 0.01 -0.37 -97.37% 0.02 NA 0.02 823 2,076
89.000 126.2.PEP4SPC089000 0.03 -0.70 -95.89% 0.02 NA 0.02 822 869
90.000 126.2.PEP4SPC090000 0.05 -1.15 -95.83% 0.04 NA 0.04 4 660
91.000 126.2.PEP4SPC091000 0.02 -0.22 -91.67% 0.08 0.010 0.08 55 282
92.000 126.2.PEP4SPC092000 0.20 -0.59 -74.68% 0.22 0.210 0.31 2 643
93.000 126.2.PEP4SPC093000 0.76 -0.09 -10.59% 0.00 0.980 1.09 126 102
94.000 126.2.PEP4SPC094000 4.75 +0.80 +20.25% 0.09 1.640 2.18 1 4
95.000 126.2.PEP4SPC095000 NA NA NA NA 2.610 3.2 NA 18
96.000 126.2.PEP4SPC096000 NA NA NA NA 3.600 4.2 NA NA
97.000 126.2.PEP4SPC097000 NA NA NA NA 4.600 5.2 NA NA
98.000 126.2.PEP4SPC098000 NA NA NA NA 5.600 6.2 NA NA
99.000 126.2.PEP4SPC099000 NA NA NA NA 6.600 7.2 NA NA
100.000 126.2.PEP4SPC100000 NA NA NA NA 7.600 8.2 NA NA
101.000 126.2.PEP4SPC101000 NA NA NA NA 8.600 9.2 NA NA
102.000 126.2.PEP4SPC102000 NA NA NA NA 9.600 10.2 NA NA
103.000 126.2.PEP4SPC103000 12.05 +12.05 NA 0.11 10.600 11.2 10 NA
104.000 126.2.PEP4SPC104000 NA NA NA NA 11.600 12.2 NA NA
105.000 126.2.PEP4SPC105000 NA NA NA NA 12.600 13.2 NA NA
106.000 126.2.PEP4SPC106000 NA NA NA NA 12.400 15.7 NA NA
110.000 126.2.PEP4SPC110000 NA NA NA NA 16.500 18.2 NA NA
115.000 126.2.PEP4SPC115000 NA NA NA NA 22.450 23.25 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 2:47 AM ET