Pepsico, Inc. (PEP) Option Chain

PEP 
$97.05
*  
0.04
0.04%
Get PEP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PEP now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

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:

Option Chain for Pepsico, Inc. ( PEP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 7.20 0 0 PEP 87.5 Dec 20, 2014 0.04 0 401
Dec 20, 2014 0 PEP 89 Dec 20, 2014 0.12 0 5
Dec 20, 2014 5.65 0 0 PEP 90 Dec 20, 2014 0.06 0 358
Dec 20, 2014 7.95 0 0 PEP 91 Dec 20, 2014 0.06 0 42
Dec 20, 2014 3.15 0 0 PEP 92.5 Dec 20, 2014 0.03 0 542
Dec 20, 2014 1.58 0 0 PEP 94 Dec 20, 2014 0.02 0 345
Dec 20, 2014 0.93 0 0 PEP 95 Dec 20, 2014 0.03 0 2226
Dec 20, 2014 0.04 0 210 PEP 96 Dec 20, 2014 0.44 0 0
Dec 20, 2014 0.08 0 548 PEP 97.5 Dec 20, 2014 1.75 0 0
Dec 20, 2014 0.03 0 677 PEP 99 Dec 20, 2014 3.26 0 0
Dec 20, 2014 0.02 0 3733 PEP 100 Dec 20, 2014 4.48 0 0
Dec 20, 2014 0.05 0 931 PEP 101 Dec 20, 2014 4.50 0 0
Dec 20, 2014 0.07 0 239 PEP 102 Dec 20, 2014 3.75 0 0
Dec 20, 2014 0.28 0 265 PEP 103 Dec 20, 2014 4.15 0 0
Dec 20, 2014 0.01 0 595 PEP 104 Dec 20, 2014 0
Dec 20, 2014 0.02 0 642 PEP 105 Dec 20, 2014 0
Dec 20, 2014 0.07 0 320 PEP 106 Dec 20, 2014 6.30 0 0
Dec 26, 2014 8.70 9.15 0 PEP 88 Dec 26, 2014 0.07 0.02 0 10
Dec 26, 2014 7.70 8.15 0 PEP 89 Dec 26, 2014 0.08 0.02 0 73
Dec 26, 2014 7.20 -0.15 6.70 7.15 4 88 PEP 90 Dec 26, 2014 0.05 0.02 0 22
Dec 26, 2014 2.23 5.70 6.15 0 41 PEP 91 Dec 26, 2014 0.44 0.02 0 41
Dec 26, 2014 5.56 4.80 5.15 0 5 PEP 92 Dec 26, 2014 0.57 0.02 0 131
Dec 26, 2014 3.80 2.71 3.90 4.15 4 46 PEP 93 Dec 26, 2014 0.03 0.02 0 129
Dec 26, 2014 3.50 2.86 3.15 0 24 PEP 94 Dec 26, 2014 0.04 0.02 0 323
Dec 26, 2014 2.07 -0.49 1.94 2.15 1 152 PEP 95 Dec 26, 2014 0.20 0.02 0 304
Dec 26, 2014 1.18 -0.06 0.93 1.12 11 208 PEP 96 Dec 26, 2014 0.02 -0.06 0.02 2 254
Dec 26, 2014 0.35 -0.35 0.02 0.14 16 321 PEP 97 Dec 26, 2014 0.08 -0.03 0.13 2 85
Dec 26, 2014 0.03 -0.13 0.02 10 414 PEP 98 Dec 26, 2014 0.73 -0.93 0.86 1.11 10 47
Dec 26, 2014 0.02 -0.03 0.02 450 598 PEP 99 Dec 26, 2014 3.53 1.59 2.07 0 69
Dec 26, 2014 0.01 -0.02 0.02 2 384 PEP 100 Dec 26, 2014 2.95 -1.61 2.84 3.05 2 62
Dec 26, 2014 0.06 0.02 0 294 PEP 101 Dec 26, 2014 4.00 -2.20 3.55 4.10 1 131
Dec 26, 2014 0.04 0.02 0 576 PEP 102 Dec 26, 2014 4.35 5.10 0
Dec 26, 2014 0.01 -0.13 0.01 6 154 PEP 103 Dec 26, 2014 7.20 5.35 6.10 0 0
Dec 26, 2014 0.12 0.02 0 102 PEP 104 Dec 26, 2014 5.20 6.35 7.10 0 6
Dec 26, 2014 0.05 0.02 0 2 PEP 105 Dec 26, 2014 7.25 8.30 0
Dec 26, 2014 0.02 0 PEP 106 Dec 26, 2014 8.25 9.30 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.