PepsiCo Inc $92.38

up +0.52


20/8/2014 03:45 PM  |  NYSE : PEP  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 92.38
Trade Time: Aug 20 03:45 PM Eastern Daylight Time
Change: 0.52 (0.57 %)
Prev Close: 91.86
Open: 91.82
Bid: 92.37
Ask: 92.38
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 7%
Options:

Call Options: PEP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1422H65 26.75 0.00 26.90 270.0 27.50 120.0 0.0 0
70.00 PEP1422H70 20.50 0.00 21.90 90.0 22.70 90.0 0.0 0
73.00 PEP1422H73 18.15 0.00 18.90 90.0 19.70 90.0 0.0 0
73.50 PEP1422H73.5 17.75 0.00 18.40 90.0 19.20 90.0 0.0 0
74.00 PEP1422H74 17.25 0.00 17.90 90.0 18.70 90.0 0.0 0
74.50 PEP1422H74.5 16.75 0.00 17.40 90.0 18.20 90.0 0.0 0
75.00 PEP1422H75 16.25 0.00 16.90 90.0 17.70 90.0 0.0 0
75.00 PEP1429H75 14.90 -1.90 16.95 172.0 17.55 52.0 31.0 32
76.00 PEP1422H76 14.70 -0.90 15.90 270.0 16.60 195.0 20.0 20
76.00 PEP1429H76 13.90 -1.90 15.95 420.0 16.45 139.0 40.0 40
77.00 PEP1422H77 14.35 0.00 14.90 90.0 15.70 90.0 0.0 0
77.00 PEP1429H77 14.60 0.00 14.95 228.0 15.70 90.0 0.0 0
78.00 PEP1422H78 13.55 0.00 13.90 90.0 14.70 90.0 0.0 0
78.00 PEP1429H78 13.60 0.00 13.95 228.0 14.70 90.0 0.0 0
79.00 PEP1422H79 12.75 0.00 13.15 61.0 13.45 58.0 0.0 0
79.00 PEP1429H79 12.80 0.00 13.20 117.0 13.45 121.0 0.0 0
80.00 PEP1422H80 11.75 0.00 12.15 204.0 12.45 58.0 0.0 0
80.00 PEP1429H80 11.80 0.00 12.20 115.0 12.45 113.0 0.0 0
81.00 PEP1422H81 10.75 0.00 11.15 61.0 11.45 57.0 0.0 0
81.00 PEP1429H81 9.00 -1.80 11.05 840.0 11.50 370.0 3.0 3
82.00 PEP1422H82 9.75 0.00 10.15 204.0 10.45 56.0 0.0 0
82.00 PEP1429H82 9.80 0.00 10.10 951.0 10.50 423.0 0.0 0
83.00 PEP1422H83 8.50 -0.30 9.15 412.0 9.45 145.0 2.0 5
83.00 PEP1429H83 8.80 0.00 9.10 858.0 9.50 474.0 0.0 0
84.00 PEP1422H84 8.20 0.40 8.15 855.0 8.45 171.0 42.0 42
84.00 PEP1429H84 5.30 -2.50 8.10 1374.0 8.50 188.0 21.0 41
85.00 PEP1422H85 6.36 -0.44 7.20 142.0 7.45 244.0 6.0 6
85.00 PEP1429H85 7.15 0.30 7.10 747.0 7.50 193.0 20.0 82
86.00 PEP1422H86 2.57 -3.23 6.20 180.0 6.45 336.0 16.0 16
86.00 PEP1429H86 5.68 -0.17 6.10 1078.0 6.50 524.0 5.0 55
87.00 PEP1422H87 5.36 0.56 4.95 1465.0 5.50 551.0 10.0 63
87.00 PEP1429H87 2.67 -2.18 5.10 1498.0 5.50 305.0 1.0 74
88.00 PEP1422H88 4.35 0.55 3.95 1456.0 4.50 531.0 10.0 91
88.00 PEP1429H88 4.20 0.35 4.10 1581.0 4.50 452.0 10.0 60
89.00 PEP1422H89 3.08 0.00 2.98 1497.0 3.50 714.0 3.0 70
89.00 PEP1429H89 3.35 0.45 3.30 1320.0 3.45 77.0 2.0 218
90.00 PEP1422H90 2.40 0.55 2.07 1465.0 2.48 392.0 41.0 94
90.00 PEP1429H90 2.30 0.00 2.36 84.0 2.53 727.0 10.0 352
91.00 PEP1422H91 1.50 0.38 1.11 1872.0 1.50 744.0 9.0 482
91.00 PEP1429H91 1.39 0.26 1.53 119.0 1.59 42.0 2.0 135
92.00 PEP1422H92 0.29 -0.02 0.49 131.0 0.52 1.0 1.0 860
92.00 PEP1429H92 0.88 0.34 0.75 1204.0 0.84 172.0 13.0 144
93.00 PEP1422H93 0.10 0.00 0.08 182.0 0.12 283.0 41.0 362
93.00 PEP1429H93 0.35 0.13 0.30 495.0 0.36 175.0 33.0 3,365
94.00 PEP1422H94 0.07 0.06 0.01 85.0 0.04 692.0 84.0 240
94.00 PEP1429H94 0.12 0.03 0.08 1912.0 0.14 588.0 3.0 120
95.00 PEP1422H95 0.02 -0.01 0.01 232.0 0.03 65.0 10.0 33
95.00 PEP1429H95 0.27 0.25 0.01 1811.0 0.06 473.0 145.0 295
96.00 PEP1422H96 0.06 0.03 0.01 1.0 0.03 124.0 7.0 7
96.00 PEP1429H96 0.10 0.05 0.01 143.0 0.05 821.0 22.0 95
97.00 PEP1422H97 0.07 0.04 0.01 10.0 0.02 85.0 41.0 41
97.00 PEP1429H97 0.07 0.03 0.01 32.0 0.04 298.0 24.0 24
98.00 PEP1422H98 0.02 0.00 0.01 10.0 0.02 65.0 21.0 33
98.00 PEP1429H98 0.06 0.02 0.01 31.0 0.04 536.0 5.0 7
99.00 PEP1422H99 0.03 0.01 0.01 10.0 0.02 109.0 43.0 44
99.00 PEP1429H99 0.04 0.01 0.01 78.0 0.03 199.0 30.0 31
100.00 PEP1422H100 0.02 0.00 0.01 10.0 0.02 95.0 21.0 48
100.00 PEP1429H100 0.06 0.03 0.01 25.0 0.03 139.0 19.0 19
101.00 PEP1422H101 0.05 0.03 0.01 10.0 0.02 117.0 1.0 1
101.00 PEP1429H101 0.05 0.02 0.01 25.0 0.02 71.0 11.0 13
102.00 PEP1422H102 0.04 0.02 0.01 10.0 0.02 122.0 1.0 1
102.00 PEP1429H102 0.04 0.02 0.01 25.0 0.02 92.0 1.0 3
103.00 PEP1422H103 0.04 0.02 0.01 10.0 0.02 122.0 11.0 12
103.00 PEP1429H103 0.04 0.02 0.01 25.0 0.02 91.0 20.0 22
104.00 PEP1422H104 0.03 0.01 0.01 10.0 0.02 119.0 1.0 1
104.00 PEP1429H104 0.04 0.02 0.01 37.0 0.02 91.0 6.0 6
105.00 PEP1422H105 0.03 0.01 0.01 10.0 0.02 122.0 1.0 2
105.00 PEP1429H105 0.03 0.01 0.01 37.0 0.02 91.0 20.0 21
106.00 PEP1422H106 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
106.00 PEP1429H106 0.03 0.01 0.01 10.0 0.02 91.0 1.0 1
107.00 PEP1422H107 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
108.00 PEP1422H108 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
109.00 PEP1422H109 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
110.00 PEP1422H110 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
115.00 PEP1422H115 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0

Put Options: PEP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PEP1422T65 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
70.00 PEP1422T70 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
73.00 PEP1422T73 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
73.50 PEP1422T73.5 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
74.00 PEP1422T74 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
74.50 PEP1422T74.5 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
75.00 PEP1422T75 0.04 0.02 0.01 10.0 0.02 97.0 20.0 76
75.00 PEP1429T75 0.05 0.03 0.01 10.0 0.02 54.0 47.0 83
76.00 PEP1422T76 0.04 0.02 0.01 10.0 0.03 119.0 68.0 121
76.00 PEP1429T76 0.05 0.03 0.01 10.0 0.03 189.0 24.0 114
77.00 PEP1422T77 0.05 0.03 0.01 10.0 0.03 109.0 12.0 81
77.00 PEP1429T77 0.06 0.04 0.01 10.0 0.03 232.0 50.0 91
78.00 PEP1422T78 0.03 0.01 0.01 10.0 0.02 97.0 20.0 122
78.00 PEP1429T78 0.05 0.04 0.01 10.0 0.03 262.0 1.0 26
79.00 PEP1422T79 0.06 0.04 0.01 1.0 0.03 119.0 20.0 49
79.00 PEP1429T79 0.04 0.03 0.01 10.0 0.02 81.0 20.0 30
80.00 PEP1422T80 0.05 0.02 0.01 1.0 0.03 119.0 40.0 68
80.00 PEP1429T80 0.06 0.05 0.01 1.0 0.03 213.0 52.0 58
81.00 PEP1422T81 0.06 0.03 0.01 10.0 0.03 119.0 7.0 22
81.00 PEP1429T81 0.07 0.06 0.01 10.0 0.03 207.0 20.0 20
82.00 PEP1422T82 0.06 0.03 0.01 10.0 0.03 119.0 1.0 5
82.00 PEP1429T82 0.01 0.00 0.01 30.0 0.03 114.0 0.0 0
83.00 PEP1422T83 0.02 0.00 0.01 10.0 0.02 85.0 0.0 0
83.00 PEP1429T83 0.13 0.12 0.01 36.0 0.04 486.0 20.0 20
84.00 PEP1422T84 0.02 0.00 0.01 30.0 0.02 85.0 20.0 20
84.00 PEP1429T84 0.18 0.16 0.01 48.0 0.04 230.0 51.0 51
85.00 PEP1422T85 0.03 0.00 0.01 30.0 0.02 101.0 0.0 0
85.00 PEP1429T85 0.05 0.03 0.01 120.0 0.05 524.0 1.0 378
86.00 PEP1422T86 0.08 0.05 0.01 30.0 0.03 114.0 100.0 107
86.00 PEP1429T86 0.30 0.28 0.01 283.0 0.06 346.0 1.0 41
87.00 PEP1422T87 0.07 0.03 0.01 100.0 0.03 121.0 4.0 6
87.00 PEP1429T87 0.38 0.36 0.01 333.0 0.06 747.0 11.0 81
88.00 PEP1422T88 0.93 0.89 0.01 143.0 0.04 405.0 20.0 166
88.00 PEP1429T88 0.42 0.39 0.02 441.0 0.07 460.0 2.0 234
89.00 PEP1422T89 0.03 -0.05 0.01 147.0 0.04 517.0 11.0 393
89.00 PEP1429T89 0.23 0.18 0.04 85.0 0.07 103.0 63.0 99
90.00 PEP1422T90 0.05 0.00 0.01 92.0 0.08 1307.0 10.0 224
90.00 PEP1429T90 0.16 0.00 0.08 73.0 0.11 94.0 3.0 309
91.00 PEP1422T91 0.09 -0.02 0.04 71.0 0.10 1356.0 27.0 341
91.00 PEP1429T91 0.20 -0.10 0.19 90.0 0.22 56.0 1.0 194
92.00 PEP1422T92 0.19 -0.17 0.19 60.0 0.22 102.0 56.0 280
92.00 PEP1429T92 0.48 -0.17 0.43 77.0 0.46 12.0 2.0 422
93.00 PEP1422T93 1.55 0.38 0.75 90.0 0.82 86.0 5.0 214
93.00 PEP1429T93 1.30 0.00 0.99 62.0 1.02 53.0 6.0 125
94.00 PEP1422T94 6.00 3.86 1.56 1304.0 2.01 880.0 20.0 204
94.00 PEP1429T94 3.30 1.17 1.69 1951.0 1.86 181.0 4.0 54
95.00 PEP1422T95 3.10 0.42 2.59 1557.0 2.82 543.0 1.0 53
95.00 PEP1429T95 3.45 0.35 2.58 1015.0 2.93 559.0 23.0 33
96.00 PEP1422T96 3.65 0.00 3.55 171.0 3.85 129.0 0.0 0
96.00 PEP1429T96 5.80 1.95 3.55 999.0 3.95 627.0 20.0 20
97.00 PEP1422T97 4.65 0.00 4.55 171.0 4.85 131.0 0.0 0
97.00 PEP1429T97 4.80 0.00 4.55 976.0 4.95 556.0 0.0 0
98.00 PEP1422T98 5.65 0.00 5.55 171.0 5.85 136.0 0.0 0
98.00 PEP1429T98 5.85 0.00 5.50 198.0 5.85 232.0 0.0 0
99.00 PEP1422T99 6.65 0.00 6.55 171.0 6.85 150.0 0.0 0
99.00 PEP1429T99 6.85 0.00 6.55 244.0 6.85 129.0 0.0 0
100.00 PEP1422T100 7.65 0.00 7.55 119.0 7.85 121.0 0.0 0
100.00 PEP1429T100 7.80 0.00 7.55 44.0 7.85 61.0 0.0 0
101.00 PEP1422T101 8.65 0.00 8.55 61.0 8.85 61.0 0.0 0
101.00 PEP1429T101 8.85 0.00 8.55 103.0 8.85 121.0 0.0 0
102.00 PEP1422T102 9.65 0.00 9.55 59.0 9.85 61.0 0.0 0
102.00 PEP1429T102 9.85 0.00 9.55 109.0 9.85 121.0 0.0 0
103.00 PEP1422T103 10.65 0.00 10.55 114.0 10.85 114.0 0.0 0
103.00 PEP1429T103 10.85 0.00 10.55 106.0 10.85 123.0 0.0 0
104.00 PEP1422T104 11.65 0.00 11.55 59.0 11.85 60.0 0.0 0
104.00 PEP1429T104 11.85 0.00 11.55 102.0 11.85 121.0 0.0 0
105.00 PEP1422T105 12.65 0.00 12.55 59.0 12.85 61.0 0.0 0
105.00 PEP1429T105 12.85 0.00 12.55 109.0 12.85 121.0 0.0 0
106.00 PEP1422T106 13.65 0.00 13.30 90.0 14.10 90.0 0.0 0
106.00 PEP1429T106 13.80 0.00 13.50 371.0 13.80 104.0 0.0 0
107.00 PEP1422T107 14.40 0.00 14.30 90.0 15.10 90.0 0.0 0
108.00 PEP1422T108 15.65 0.00 15.30 90.0 16.10 90.0 0.0 0
109.00 PEP1422T109 16.40 0.00 16.30 90.0 17.10 90.0 0.0 0
110.00 PEP1422T110 17.40 0.00 17.30 90.0 18.10 90.0 0.0 0
115.00 PEP1422T115 22.40 0.00 22.50 120.0 23.10 75.0 0.0 0
Trading Center