PepsiCo Inc $89.17

down -0.74


22/7/2014 04:01 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 89.17
Trade Time: Jul 22 04:01 PM Eastern Daylight Time
Change: -0.74 (-0.82 %)
Prev Close: 89.91
Open: 89.61
Bid: 89.00
Ask: 89.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PEP Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: PEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1425G65 22.65 0.00 22.65 52.0 25.60 51.0 0.0 0
70.00 PEP1425G70 17.80 0.00 17.80 26.0 20.60 63.0 0.0 0
74.50 PEP1425G74.5 13.90 0.00 13.90 83.0 16.20 70.0 0.0 0
75.00 PEP1425G75 12.95 0.00 12.95 105.0 15.20 89.0 0.0 0
76.00 PEP1425G76 12.75 0.00 12.75 87.0 13.80 84.0 0.0 0
77.00 PEP1425G77 11.75 0.00 11.75 200.0 12.80 203.0 0.0 0
78.00 PEP1425G78 10.75 0.00 10.75 36.0 11.80 38.0 0.0 0
79.00 PEP1425G79 9.75 0.00 9.75 422.0 10.80 185.0 0.0 0
80.00 PEP1425G80 8.95 0.00 8.95 476.0 9.70 188.0 0.0 0
81.00 PEP1425G81 8.65 0.65 8.00 580.0 8.65 182.0 1.0 2
82.00 PEP1425G82 7.65 0.65 7.00 478.0 7.60 107.0 9.0 9
83.00 PEP1425G83 6.70 0.70 6.00 463.0 6.65 129.0 9.0 9
84.00 PEP1425G84 6.10 1.05 5.05 179.0 5.60 156.0 1.0 31
85.00 PEP1425G85 4.46 0.00 4.05 792.0 4.60 251.0 30.0 30
86.00 PEP1425G86 4.10 0.80 3.30 131.0 3.50 104.0 2.0 17
87.00 PEP1425G87 2.58 0.00 2.43 21.0 2.55 84.0 30.0 31
88.00 PEP1425G88 1.74 0.00 1.66 67.0 1.76 323.0 165.0 190
89.00 PEP1425G89 1.03 0.00 0.99 10.0 1.05 72.0 142.0 107
90.00 PEP1425G90 0.52 0.00 0.48 31.0 0.53 41.0 233.0 315
91.00 PEP1425G91 0.23 0.00 0.22 15.0 0.24 6.0 496.0 484
92.00 PEP1425G92 0.12 0.00 0.09 40.0 0.12 74.0 2154.0 2,499
93.00 PEP1425G93 0.03 0.00 0.02 96.0 0.06 29.0 3912.0 3,996
94.00 PEP1425G94 0.06 0.05 0.01 132.0 0.04 151.0 6.0 26
95.00 PEP1425G95 0.01 0.00 0.01 45.0 0.03 96.0 0.0 0
96.00 PEP1425G96 0.07 0.06 0.01 64.0 0.02 41.0 15.0 15
97.00 PEP1425G97 0.01 0.00 0.01 2.0 0.03 150.0 0.0 0
98.00 PEP1425G98 0.01 0.00 0.01 2.0 0.03 134.0 0.0 0
99.00 PEP1425G99 0.01 0.00 0.01 10.0 0.03 150.0 0.0 0
100.00 PEP1425G100 0.01 0.00 0.01 10.0 0.03 101.0 0.0 0
101.00 PEP1425G101 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
102.00 PEP1425G102 0.03 0.00 0.01 10.0 0.03 150.0 0.0 0
103.00 PEP1425G103 0.03 0.00 0.01 10.0 0.03 156.0 0.0 0
104.00 PEP1425G104 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
105.00 PEP1425G105 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
106.00 PEP1425G106 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
110.00 PEP1425G110 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
115.00 PEP1425G115 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0

Put Options: PEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1425S65 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
70.00 PEP1425S70 0.02 0.00 0.00 0.0 0.02 277.0 0.0 0
74.50 PEP1425S74.5 0.01 0.00 0.01 10.0 0.03 158.0 0.0 0
75.00 PEP1425S75 0.01 0.00 0.01 10.0 0.02 31.0 131.0 131
76.00 PEP1425S76 0.01 0.00 0.01 10.0 0.02 64.0 76.0 76
77.00 PEP1425S77 0.01 0.00 0.01 10.0 0.02 64.0 127.0 127
78.00 PEP1425S78 0.01 0.00 0.01 5.0 0.01 36.0 66.0 187
79.00 PEP1425S79 0.02 0.01 0.01 10.0 0.15 7.0 14.0 24
80.00 PEP1425S80 0.03 0.02 0.01 60.0 0.09 42.0 1.0 1
81.00 PEP1425S81 0.01 0.00 0.01 57.0 0.01 50.0 265.0 277
82.00 PEP1425S82 0.01 0.00 0.01 10.0 0.04 34.0 0.0 0
83.00 PEP1425S83 0.03 0.00 0.02 61.0 0.04 93.0 7.0 207
84.00 PEP1425S84 0.05 0.00 0.03 54.0 0.06 153.0 185.0 385
85.00 PEP1425S85 0.23 0.17 0.06 40.0 0.10 26.0 1.0 1
86.00 PEP1425S86 0.13 0.00 0.10 24.0 0.14 225.0 34.0 52
87.00 PEP1425S87 0.18 0.00 0.18 55.0 0.22 154.0 592.0 563
88.00 PEP1425S88 0.38 0.00 0.37 60.0 0.40 50.0 2953.0 2,623
89.00 PEP1425S89 0.73 0.00 0.67 52.0 0.72 13.0 1312.0 1,316
90.00 PEP1425S90 1.20 0.00 1.18 115.0 1.26 63.0 1561.0 659
91.00 PEP1425S91 2.14 0.00 1.91 11.0 1.98 113.0 24.0 155
92.00 PEP1425S92 2.02 -0.74 2.76 129.0 2.89 53.0 18.0 22
93.00 PEP1425S93 2.79 -0.86 3.65 51.0 3.80 116.0 103.0 97
94.00 PEP1425S94 4.75 0.00 4.45 1181.0 5.05 262.0 1.0 4
95.00 PEP1425S95 4.80 -0.60 5.40 391.0 5.85 150.0 18.0 18
96.00 PEP1425S96 6.40 0.00 6.40 50.0 7.05 56.0 0.0 0
97.00 PEP1425S97 7.40 0.00 7.40 47.0 8.15 75.0 0.0 0
98.00 PEP1425S98 8.40 0.00 8.40 47.0 9.10 71.0 0.0 0
99.00 PEP1425S99 9.20 0.00 9.20 70.0 10.30 47.0 0.0 0
100.00 PEP1425S100 10.20 0.00 10.20 56.0 11.25 87.0 0.0 0
101.00 PEP1425S101 11.20 0.00 11.20 49.0 12.25 41.0 0.0 0
102.00 PEP1425S102 12.20 0.00 12.20 49.0 13.25 41.0 0.0 0
103.00 PEP1425S103 12.05 -0.10 12.15 208.0 15.30 91.0 10.0 0
104.00 PEP1425S104 13.55 0.00 13.55 147.0 16.00 85.0 0.0 0
105.00 PEP1425S105 14.40 0.00 14.40 88.0 16.65 81.0 0.0 0
106.00 PEP1425S106 15.10 0.00 15.10 135.0 18.35 88.0 0.0 0
110.00 PEP1425S110 19.15 0.00 19.15 12.0 21.70 4.0 0.0 0
115.00 PEP1425S115 24.45 0.00 24.45 7.0 27.35 16.0 0.0 0
Trading Center