$93.73 +0.18 (0.19%) PepsiCo Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 93.73
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.18 (0.19%)
Prev Close: 93.55
Open: 93.26
Bid: 92.09
Ask: 93.99
Options:

Call Options: PEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1424J65 26.35 0.00 26.95 226.0 29.05 105.0 0.0 0
70.00 PEP1424J70 21.30 0.00 22.15 200.0 24.05 153.0 0.0 0
75.00 PEP1424J75 16.20 0.00 16.95 140.0 19.15 121.0 0.0 0
77.00 PEP1424J77 16.05 0.00 14.85 1.0 17.70 20.0 0.0 0
78.00 PEP1424J78 15.05 0.00 14.05 60.0 16.95 165.0 0.0 0
78.00 PEP1431J78 15.10 0.00 14.05 182.0 16.65 462.0 0.0 0
79.00 PEP1424J79 14.05 0.00 13.05 130.0 15.85 267.0 0.0 0
79.00 PEP1431J79 14.10 0.00 14.50 195.0 15.00 389.0 0.0 0
80.00 PEP1424J80 13.05 0.00 13.45 71.0 14.00 71.0 0.0 0
80.00 PEP1431J80 13.10 0.00 13.50 102.0 14.05 411.0 0.0 0
81.00 PEP1424J81 12.05 0.00 12.45 71.0 13.00 118.0 0.0 0
81.00 PEP1431J81 12.10 0.00 12.50 67.0 13.05 523.0 0.0 0
82.00 PEP1424J82 11.05 0.00 11.45 182.0 12.00 495.0 0.0 0
82.00 PEP1431J82 11.10 0.00 11.50 67.0 12.05 650.0 0.0 0
83.00 PEP1424J83 10.05 0.00 10.45 204.0 11.00 775.0 0.0 0
83.00 PEP1431J83 10.10 0.00 10.50 67.0 11.05 595.0 0.0 0
84.00 PEP1424J84 9.35 0.30 9.45 298.0 10.00 826.0 10.0 10
84.00 PEP1431J84 9.70 0.55 9.50 123.0 10.05 381.0 10.0 10
85.00 PEP1424J85 8.55 0.00 8.45 192.0 9.00 520.0 3.0 35
85.00 PEP1431J85 5.75 -2.40 8.55 76.0 9.05 957.0 10.0 10
86.00 PEP1424J86 7.55 0.30 7.45 387.0 8.00 1077.0 80.0 110
86.00 PEP1431J86 7.15 0.00 7.55 177.0 8.05 495.0 0.0 0
87.00 PEP1424J87 4.05 -2.25 6.45 276.0 7.05 861.0 45.0 68
87.00 PEP1431J87 4.10 -2.55 6.55 107.0 7.05 610.0 22.0 22
88.00 PEP1424J88 2.63 -2.67 5.45 316.0 6.05 952.0 22.0 47
88.00 PEP1431J88 5.55 -0.10 5.55 171.0 6.10 534.0 10.0 62
89.00 PEP1424J89 4.55 0.00 4.50 216.0 5.05 610.0 10.0 77
89.00 PEP1431J89 2.54 -2.11 4.70 85.0 4.90 689.0 27.0 50
90.00 PEP1424J90 1.60 -2.05 3.65 349.0 4.05 1315.0 31.0 203
90.00 PEP1431J90 2.22 -1.53 3.75 90.0 3.95 697.0 15.0 42
91.00 PEP1424J91 1.16 -1.51 2.72 78.0 2.92 1034.0 6.0 196
91.00 PEP1431J91 2.99 0.13 2.86 261.0 3.05 1142.0 10.0 114
92.00 PEP1424J92 1.91 0.24 1.74 84.0 1.94 1273.0 41.0 418
92.00 PEP1431J92 2.20 0.52 2.07 76.0 2.20 979.0 6.0 91
93.00 PEP1424J93 1.06 0.10 0.98 10.0 1.13 1642.0 131.0 456
93.00 PEP1431J93 1.42 0.11 1.31 90.0 1.38 61.0 63.0 82
94.00 PEP1424J94 0.44 -0.06 0.39 22.0 0.42 44.0 284.0 344
94.00 PEP1431J94 0.82 -0.03 0.74 87.0 0.80 88.0 64.0 272
95.00 PEP1424J95 0.18 0.00 0.10 145.0 0.16 691.0 111.0 508
95.00 PEP1431J95 0.41 0.00 0.36 85.0 0.42 84.0 78.0 329
96.00 PEP1424J96 0.04 -0.06 0.02 85.0 0.08 824.0 73.0 304
96.00 PEP1431J96 0.18 0.00 0.16 57.0 0.26 767.0 20.0 634
97.00 PEP1424J97 0.04 -0.03 0.01 38.0 0.05 547.0 100.0 247
97.00 PEP1431J97 0.10 0.00 0.06 154.0 0.12 365.0 1.0 263
98.00 PEP1424J98 0.17 0.12 0.01 20.0 0.04 424.0 16.0 43
98.00 PEP1431J98 0.05 0.00 0.01 442.0 0.07 272.0 6.0 247
99.00 PEP1424J99 0.09 0.05 0.01 77.0 0.03 76.0 2.0 23
99.00 PEP1431J99 0.10 0.09 0.01 100.0 0.06 545.0 15.0 2,015
100.00 PEP1424J100 0.07 0.04 0.01 39.0 0.03 192.0 13.0 92
100.00 PEP1431J100 0.03 -0.03 0.01 53.0 0.05 405.0 4.0 183
101.00 PEP1424J101 0.05 0.02 0.01 21.0 0.03 279.0 38.0 38
101.00 PEP1431J101 0.05 0.00 0.01 22.0 0.04 126.0 0.0 0
102.00 PEP1424J102 0.05 0.02 0.01 10.0 0.02 80.0 16.0 16
102.00 PEP1431J102 0.04 0.00 0.01 60.0 0.04 199.0 0.0 0
103.00 PEP1424J103 0.06 0.04 0.01 20.0 0.02 66.0 55.0 61
103.00 PEP1431J103 0.04 0.00 0.01 104.0 0.04 198.0 0.0 0
104.00 PEP1424J104 0.06 0.04 0.01 80.0 0.02 66.0 26.0 126
104.00 PEP1431J104 0.10 0.06 0.09 1.0 0.03 58.0 1.0 1
105.00 PEP1424J105 0.06 0.04 0.01 10.0 0.02 66.0 6.0 6
105.00 PEP1431J105 0.03 0.00 0.01 40.0 0.03 237.0 0.0 0
106.00 PEP1424J106 0.07 0.05 0.01 10.0 0.02 66.0 10.0 10
106.00 PEP1431J106 0.03 0.00 0.01 26.0 0.03 225.0 0.0 0
107.00 PEP1424J107 0.04 0.02 0.01 30.0 0.02 72.0 50.0 80
107.00 PEP1431J107 0.03 0.00 0.01 10.0 0.02 49.0 0.0 0
108.00 PEP1424J108 0.06 0.04 0.01 30.0 0.02 67.0 5.0 6
108.00 PEP1431J108 0.02 0.00 0.01 31.0 0.02 49.0 0.0 0
109.00 PEP1424J109 0.03 0.01 0.01 10.0 0.02 67.0 20.0 20
109.00 PEP1431J109 0.03 0.00 0.01 33.0 0.03 207.0 0.0 0
110.00 PEP1424J110 0.03 0.00 0.01 30.0 0.03 247.0 0.0 0
110.00 PEP1431J110 0.03 0.00 0.01 53.0 0.03 222.0 0.0 0
115.00 PEP1424J115 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0

Put Options: PEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1424V65 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
70.00 PEP1424V70 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
75.00 PEP1424V75 0.01 0.00 0.01 10.0 0.02 78.0 0.0 0
77.00 PEP1424V77 0.01 0.00 0.01 10.0 0.02 78.0 0.0 0
78.00 PEP1424V78 0.03 0.02 0.01 10.0 0.02 78.0 25.0 25
78.00 PEP1431V78 0.05 0.04 0.01 78.0 0.03 52.0 1.0 1
79.00 PEP1424V79 0.06 0.05 0.01 10.0 0.02 65.0 20.0 20
79.00 PEP1431V79 0.04 0.03 0.01 69.0 0.03 58.0 26.0 26
80.00 PEP1424V80 0.04 0.03 0.01 60.0 0.02 78.0 25.0 35
80.00 PEP1431V80 0.02 0.00 0.01 72.0 0.03 38.0 0.0 0
81.00 PEP1424V81 0.04 0.03 0.01 31.0 0.02 78.0 26.0 26
81.00 PEP1431V81 0.01 0.00 0.01 94.0 0.04 242.0 0.0 0
82.00 PEP1424V82 0.05 0.04 0.01 30.0 0.02 54.0 162.0 162
82.00 PEP1431V82 0.02 0.00 0.02 59.0 0.05 302.0 0.0 0
83.00 PEP1424V83 0.04 0.03 0.01 54.0 0.03 252.0 2.0 83
83.00 PEP1431V83 0.02 0.00 0.02 74.0 0.06 314.0 0.0 0
84.00 PEP1424V84 0.10 0.09 0.01 87.0 0.03 50.0 5.0 5
84.00 PEP1431V84 0.08 0.04 0.02 102.0 0.08 382.0 2.0 42
85.00 PEP1424V85 0.08 0.07 0.01 30.0 0.03 29.0 10.0 10
85.00 PEP1431V85 0.09 0.05 0.02 197.0 0.11 1541.0 10.0 10
86.00 PEP1424V86 0.06 0.05 0.01 124.0 0.04 287.0 2.0 7
86.00 PEP1431V86 0.23 0.19 0.03 64.0 0.13 1518.0 15.0 1,543
87.00 PEP1424V87 0.28 0.26 0.01 74.0 0.06 573.0 12.0 12
87.00 PEP1431V87 0.41 0.35 0.04 269.0 0.14 1638.0 11.0 11
88.00 PEP1424V88 0.18 0.15 0.01 127.0 0.10 1626.0 20.0 33
88.00 PEP1431V88 0.26 0.18 0.06 52.0 0.16 1626.0 290.0 1,036
89.00 PEP1424V89 0.05 -0.01 0.02 95.0 0.09 367.0 49.0 46
89.00 PEP1431V89 0.37 0.27 0.08 130.0 0.10 54.0 242.0 375
90.00 PEP1424V90 0.11 0.00 0.03 82.0 0.07 54.0 2.0 77
90.00 PEP1431V90 0.13 -0.10 0.12 93.0 0.14 15.0 10.0 161
91.00 PEP1424V91 0.61 0.51 0.05 78.0 0.12 1493.0 96.0 228
91.00 PEP1431V91 0.56 0.23 0.20 76.0 0.27 1223.0 1.0 144
92.00 PEP1424V92 0.13 -0.26 0.09 773.0 0.14 243.0 350.0 459
92.00 PEP1431V92 0.50 -0.07 0.32 790.0 0.39 49.0 8.0 101
93.00 PEP1424V93 0.26 -0.23 0.28 20.0 0.31 22.0 299.0 353
93.00 PEP1431V93 0.61 -0.93 0.61 182.0 0.67 38.0 80.0 119
94.00 PEP1424V94 0.97 0.00 0.65 79.0 0.71 116.0 30.0 222
94.00 PEP1431V94 1.05 -0.06 1.01 19.0 1.07 46.0 154.0 106
95.00 PEP1424V95 1.51 0.06 1.30 571.0 1.47 407.0 11.0 321
95.00 PEP1431V95 1.61 -0.17 1.64 262.0 1.73 11.0 153.0 288
96.00 PEP1424V96 4.85 2.51 2.28 76.0 2.44 153.0 10.0 250
96.00 PEP1431V96 2.47 -0.03 2.39 155.0 2.56 158.0 3.0 130
97.00 PEP1424V97 3.05 -0.20 3.00 742.0 3.55 1090.0 1.0 107
97.00 PEP1431V97 2.06 -1.39 3.30 69.0 3.50 93.0 84.0 96
98.00 PEP1424V98 4.95 0.70 4.00 308.0 4.45 76.0 25.0 25
98.00 PEP1431V98 3.45 -0.85 4.05 173.0 4.45 65.0 20.0 20
99.00 PEP1424V99 4.05 -1.15 5.00 157.0 5.55 107.0 27.0 7
99.00 PEP1431V99 3.85 -1.40 5.00 441.0 5.40 34.0 10.0 73
100.00 PEP1424V100 7.40 1.20 5.90 149.0 6.40 91.0 20.0 20
100.00 PEP1431V100 6.25 0.00 6.00 228.0 6.35 214.0 0.0 0
101.00 PEP1424V101 7.20 0.00 7.00 116.0 7.60 111.0 0.0 0
101.00 PEP1431V101 7.25 0.00 7.15 141.0 7.55 773.0 0.0 0
102.00 PEP1424V102 8.20 0.00 7.95 117.0 8.60 111.0 0.0 0
102.00 PEP1431V102 8.25 0.00 8.00 117.0 8.35 91.0 0.0 0
103.00 PEP1424V103 8.55 -0.65 9.00 99.0 9.60 140.0 9.0 9
103.00 PEP1431V103 9.20 0.00 8.95 116.0 9.35 91.0 0.0 0
104.00 PEP1424V104 9.90 0.00 10.00 71.0 10.60 71.0 0.0 0
104.00 PEP1431V104 9.65 0.00 9.85 11.0 10.60 21.0 0.0 0
105.00 PEP1424V105 11.20 0.00 11.00 46.0 11.60 171.0 0.0 0
105.00 PEP1431V105 10.65 0.00 10.75 20.0 11.60 21.0 0.0 0
106.00 PEP1424V106 11.25 0.00 12.00 71.0 12.60 71.0 0.0 0
106.00 PEP1431V106 11.55 0.00 11.80 11.0 12.75 21.0 0.0 0
107.00 PEP1424V107 12.25 0.00 13.00 71.0 13.60 71.0 0.0 0
107.00 PEP1431V107 12.80 0.00 12.80 20.0 13.75 21.0 0.0 0
108.00 PEP1424V108 13.25 0.00 13.40 60.0 14.70 90.0 0.0 0
108.00 PEP1431V108 13.35 0.00 12.25 10.0 14.70 140.0 0.0 0
109.00 PEP1424V109 14.65 0.00 14.15 60.0 15.75 60.0 0.0 0
109.00 PEP1431V109 14.10 0.00 13.30 21.0 15.45 20.0 0.0 0
110.00 PEP1424V110 15.65 0.00 15.15 60.0 16.75 60.0 0.0 0
110.00 PEP1431V110 16.10 0.00 15.50 70.0 16.50 356.0 0.0 0
115.00 PEP1424V115 21.05 0.00 20.65 140.0 21.50 28.0 0.0 0