$92.93 -0.65 (-0.70%) PepsiCo Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 92.93
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.65 (-0.70%)
Prev Close: 93.58
Open: 93.55
Bid: 91.36
Ask: 92.99
Options:

Call Options: PEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1426I65 27.50 0.00 27.10 305.0 28.75 225.0 0.0 0
70.00 PEP1426I70 21.80 0.00 21.90 91.0 23.70 91.0 0.0 0
75.00 PEP1426I75 16.80 0.00 17.25 123.0 18.70 91.0 0.0 0
76.00 PEP1426I76 15.80 0.00 16.20 91.0 17.60 91.0 0.0 0
77.00 PEP1426I77 14.80 0.00 15.55 189.0 16.40 91.0 0.0 0
78.00 PEP1426I78 13.80 0.00 14.55 30.0 15.40 91.0 0.0 0
79.00 PEP1426I79 12.80 0.00 13.55 189.0 14.40 91.0 0.0 0
80.00 PEP1426I80 13.35 0.00 12.80 162.0 13.35 151.0 0.0 0
81.00 PEP1426I81 12.30 0.00 11.80 162.0 12.35 151.0 0.0 0
82.00 PEP1426I82 11.30 0.00 10.80 194.0 11.25 171.0 0.0 0
83.00 PEP1426I83 8.80 -1.55 9.80 614.0 10.35 340.0 20.0 20
84.00 PEP1426I84 9.35 0.00 8.80 723.0 9.25 27.0 0.0 0
85.00 PEP1426I85 8.35 0.00 7.85 691.0 8.35 378.0 0.0 0
86.00 PEP1426I86 7.35 0.00 6.85 684.0 7.35 378.0 0.0 0
87.00 PEP1426I87 3.30 -3.05 5.85 669.0 6.35 400.0 20.0 20
88.00 PEP1426I88 4.73 -0.62 4.85 685.0 5.35 333.0 10.0 10
89.00 PEP1426I89 2.87 -1.53 3.85 1223.0 4.25 332.0 4.0 4
90.00 PEP1426I90 3.70 0.00 2.88 1471.0 3.25 627.0 3.0 128
91.00 PEP1426I91 0.90 -1.53 2.10 60.0 2.23 499.0 17.0 83
92.00 PEP1426I92 1.35 -0.23 1.13 174.0 1.24 533.0 6.0 99
93.00 PEP1426I93 0.47 -0.37 0.46 105.0 0.49 70.0 25.0 743
94.00 PEP1426I94 0.30 0.00 0.10 66.0 0.12 30.0 39.0 400
95.00 PEP1426I95 0.04 -0.03 0.02 166.0 0.05 470.0 111.0 501
96.00 PEP1426I96 0.05 0.02 0.01 18.0 0.03 172.0 1.0 398
97.00 PEP1426I97 0.03 0.00 0.01 125.0 0.03 157.0 211.0 749
98.00 PEP1426I98 0.02 0.00 0.02 50.0 0.03 298.0 14.0 35
99.00 PEP1426I99 0.05 0.02 0.02 250.0 0.03 251.0 1.0 1
100.00 PEP1426I100 0.02 0.00 0.02 82.0 0.02 70.0 123.0 423
101.00 PEP1426I101 0.02 0.00 0.01 20.0 0.02 62.0 0.0 0
102.00 PEP1426I102 0.02 0.00 0.01 20.0 0.02 86.0 0.0 0
103.00 PEP1426I103 0.02 0.00 0.01 10.0 0.02 111.0 0.0 0
104.00 PEP1426I104 0.02 0.00 0.01 10.0 0.02 108.0 0.0 0
105.00 PEP1426I105 0.02 0.00 0.01 10.0 0.02 108.0 0.0 0
106.00 PEP1426I106 0.02 0.00 0.01 10.0 0.02 111.0 19.0 39
107.00 PEP1426I107 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
108.00 PEP1426I108 0.02 0.00 0.00 0.0 0.02 111.0 0.0 0
109.00 PEP1426I109 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
110.00 PEP1426I110 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
115.00 PEP1426I115 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
120.00 PEP1426I120 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0

Put Options: PEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1426U65 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
70.00 PEP1426U70 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
75.00 PEP1426U75 0.03 0.02 0.01 10.0 0.01 52.0 10.0 135
76.00 PEP1426U76 0.02 0.00 0.01 10.0 0.02 112.0 0.0 0
77.00 PEP1426U77 0.02 0.00 0.01 10.0 0.02 113.0 0.0 0
78.00 PEP1426U78 0.02 0.00 0.01 10.0 0.02 92.0 0.0 0
79.00 PEP1426U79 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
80.00 PEP1426U80 0.03 0.01 0.01 10.0 0.03 285.0 15.0 30
81.00 PEP1426U81 0.01 0.00 0.01 10.0 0.02 99.0 0.0 0
82.00 PEP1426U82 0.01 0.00 0.01 10.0 0.02 106.0 0.0 0
83.00 PEP1426U83 0.10 0.09 0.01 10.0 0.03 268.0 10.0 21
84.00 PEP1426U84 0.08 0.07 0.01 10.0 0.03 270.0 2.0 2
85.00 PEP1426U85 0.01 0.00 0.01 10.0 0.02 88.0 0.0 0
86.00 PEP1426U86 0.10 0.09 0.01 67.0 0.03 260.0 2.0 2
87.00 PEP1426U87 0.01 0.00 0.01 60.0 0.03 223.0 0.0 0
88.00 PEP1426U88 0.18 0.17 0.01 10.0 0.04 726.0 10.0 10
89.00 PEP1426U89 0.05 0.04 0.01 132.0 0.05 660.0 2.0 162
90.00 PEP1426U90 0.29 0.28 0.01 279.0 0.07 1226.0 1.0 704
91.00 PEP1426U91 0.05 0.03 0.02 855.0 0.08 1438.0 1.0 139
92.00 PEP1426U92 0.12 0.02 0.12 40.0 0.14 40.0 25.0 171
93.00 PEP1426U93 0.36 0.08 0.42 4.0 0.47 20.0 23.0 648
94.00 PEP1426U94 0.66 0.00 1.06 84.0 1.11 99.0 8.0 173
95.00 PEP1426U95 1.26 -0.14 1.93 292.0 2.03 132.0 104.0 126
96.00 PEP1426U96 2.25 0.00 2.81 735.0 3.20 241.0 0.0 0
97.00 PEP1426U97 3.25 0.00 3.75 33.0 4.20 356.0 0.0 0
98.00 PEP1426U98 4.20 0.00 4.70 131.0 5.20 219.0 0.0 0
99.00 PEP1426U99 5.20 0.00 5.65 151.0 6.20 162.0 0.0 0
100.00 PEP1426U100 6.20 0.00 6.65 151.0 7.20 162.0 0.0 0
101.00 PEP1426U101 8.80 1.60 7.65 151.0 8.20 162.0 13.0 13
102.00 PEP1426U102 8.20 0.00 8.65 151.0 9.20 162.0 0.0 0
103.00 PEP1426U103 9.20 0.00 9.65 151.0 10.20 162.0 0.0 0
104.00 PEP1426U104 8.95 0.00 10.65 151.0 11.20 162.0 0.0 0
105.00 PEP1426U105 9.65 0.00 11.65 151.0 12.20 162.0 0.0 0
106.00 PEP1426U106 10.75 0.00 12.65 151.0 13.20 162.0 0.0 0
107.00 PEP1426U107 11.75 0.00 13.65 151.0 14.20 162.0 0.0 0
108.00 PEP1426U108 12.90 0.00 13.60 261.0 15.60 180.0 0.0 0
109.00 PEP1426U109 13.90 0.00 14.50 151.0 16.60 151.0 0.0 0
110.00 PEP1426U110 14.90 0.00 15.40 151.0 17.60 151.0 0.0 0
115.00 PEP1426U115 19.95 0.00 20.40 91.0 22.25 91.0 0.0 0
120.00 PEP1426U120 25.50 0.00 25.15 300.0 27.30 151.0 0.0 0