Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

Pepsico, Inc. (PEP)

-NYSE
89.85 Down 0.25(0.28%) Jul 11, 4:01PM EDT
|After Hours : 89.85 0.00 (0.00%) Jul 11, 5:04PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
70.00PEP140719C0007000017.59 0.0019.6019.9511
75.00PEP140719C0007500014.12 0.0014.6014.95533
77.50PEP140719C0007750012.30 0.0012.1012.4555
80.00PEP140719C000800009.20 0.009.659.952131
81.00PEP140725C000810008.65 0.008.609.0012
82.00PEP140725C000820007.65 0.007.608.0099
82.50PEP140719C000825007.25Down 0.157.157.458172
83.00PEP140725C000830006.70 0.006.707.0099
84.00PEP140725C000840006.10 0.005.706.00131
85.00PEP140719C000850004.80Down 0.204.654.95207,864
86.00PEP140725C000860004.08 0.003.904.1033
87.00PEP140725C000870002.92Up 0.033.003.2033
87.50PEP140719C000875002.36Down 0.312.332.4626625,768
88.00PEP140725C000880002.45 0.002.222.341010
89.00PEP140725C000890001.47Down 0.081.511.6232
90.00PEP140719C000900000.50Down 0.190.470.5136223,289
90.00PEP140725C000900001.09Down 0.071.011.05433
91.00PEP140725C000910000.60Down 0.060.600.641125
92.00PEP140725C000920000.42 0.000.330.38632
92.50PEP140719C000925000.04Down 0.020.020.05361,989
93.00PEP140725C000930000.29 0.000.170.27517
95.00PEP140719C000950000.05 0.00N/A0.0341,051
Put OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
70.00PEP140719P000700000.02 0.00N/A0.02281,642
72.50PEP140719P000725000.03 0.00N/A0.033218
75.00PEP140719P000750000.02 0.00N/A0.0264,807
77.50PEP140719P000775000.02 0.00N/A0.0332,884
79.00PEP140725P000790000.03 0.000.010.041010
80.00PEP140719P000800000.03 0.00N/A0.06335,297
82.50PEP140719P000825000.03 0.00N/A0.03238,447
83.00PEP140725P000830000.07 0.000.030.10200200
84.00PEP140725P000840000.10 0.000.060.14200200
85.00PEP140719P000850000.02Down 0.030.010.04487,804
85.00PEP140725P000850000.14Down 0.090.080.1811
86.00PEP140725P000860000.20 0.000.120.24210
87.00PEP140725P000870000.55 0.000.270.33237
87.50PEP140719P000875000.07Down 0.020.050.09696,589
88.00PEP140725P000880000.57 0.000.430.52211
89.00PEP140725P000890000.78Down 0.020.720.76522
90.00PEP140719P000900000.70Up 0.150.620.67782,312
90.00PEP140725P000900001.15Up 0.061.151.20437
91.00PEP140725P000910001.77 0.001.741.85513
92.50PEP140719P000925002.62 0.002.642.77301,133
95.00PEP140719P000950004.95Down 0.175.105.4011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.