Pepsico, Inc. (PEP) Option Chain

PEP 
$89.17
*  
0.74
0.82%
Get PEP Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading PEP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    PEP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


PEP Options:  Type:
Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Pepsico, Inc. ( PEP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jul 19, 2014 0 PEP 81.00 Jul 19, 2014 0
Jul 19, 2014 7.60 0 0 PEP 82.50 Jul 19, 2014 0.02 0 8401
Jul 19, 2014 0 PEP 84.00 Jul 19, 2014 0
Jul 19, 2014 5.05 0 0 PEP 85.00 Jul 19, 2014 0.02 0 7516
Jul 19, 2014 0 PEP 86.00 Jul 19, 2014 0.02 0 142
Jul 19, 2014 2.65 0 0 PEP 87.50 Jul 19, 2014 0.02 0 6632
Jul 19, 2014 1.31 0 0 PEP 89.00 Jul 19, 2014 0.08 0 157
Jul 19, 2014 0.26 0 4792 PEP 90.00 Jul 19, 2014 0.09 0 2607
Jul 19, 2014 0.02 0 3580 PEP 91.00 Jul 19, 2014 0.77 0 0
Jul 19, 2014 0.02 0 2671 PEP 92.50 Jul 19, 2014 2.41 0 0
Jul 19, 2014 0 PEP 94.00 Jul 19, 2014 0
Jul 19, 2014 0.02 0 1049 PEP 95.00 Jul 19, 2014 4.95 0 0
Jul 19, 2014 0 PEP 96.00 Jul 19, 2014 5.30 0
Jul 19, 2014 0 PEP 97.50 Jul 19, 2014 0
Jul 25, 2014 8.65 0 2 PEP 81.00 Jul 25, 2014 0.01 -0.02 265 277
Jul 25, 2014 7.65 0 9 PEP 82.00 Jul 25, 2014 0
Jul 25, 2014 6.70 0 9 PEP 83.00 Jul 25, 2014 0.03 -0.04 7 207
Jul 25, 2014 6.10 0 31 PEP 84.00 Jul 25, 2014 0.05 -0.05 3 385
Jul 25, 2014 4.46 30 30 PEP 85.00 Jul 25, 2014 0.14 0 1
Jul 25, 2014 4.10 0 17 PEP 86.00 Jul 25, 2014 0.13 -0.03 11 52
Jul 25, 2014 2.58 -0.34 30 31 PEP 87.00 Jul 25, 2014 0.18 -0.03 71 563
Jul 25, 2014 1.74 -0.51 10 190 PEP 88.00 Jul 25, 2014 0.41 0.07 98 2623
Jul 25, 2014 0.94 -0.53 18 107 PEP 89.00 Jul 25, 2014 0.74 0.16 28 1316
Jul 25, 2014 0.49 -0.42 1 315 PEP 90.00 Jul 25, 2014 1.25 0.15 2 659
Jul 25, 2014 0.26 -0.26 10 484 PEP 91.00 Jul 25, 2014 2.14 0.49 1 155
Jul 25, 2014 0.12 -0.14 199 2499 PEP 92.00 Jul 25, 2014 2.02 0 22
Jul 25, 2014 0.04 -0.09 398 3996 PEP 93.00 Jul 25, 2014 2.79 0 97
Jul 25, 2014 0.06 0 26 PEP 94.00 Jul 25, 2014 4.75 0.80 1 4
Jul 25, 2014 0 PEP 95.00 Jul 25, 2014 4.80 0 0
Jul 25, 2014 0.07 0 15 PEP 96.00 Jul 25, 2014 0
Jul 25, 2014 0 PEP 97.00 Jul 25, 2014 0
Jul 25, 2014 0 PEP 98.00 Jul 25, 2014 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.