Pepsico, Inc. (PEP) Option Chain

PEP 
$100.1
*  
0.75
0.75%
Get PEP Alerts
*Delayed - data as of Nov. 28, 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
Nov 22, 2014 5.95 0 0 PEP 91 Nov 22, 2014 0.03 0 418
Nov 22, 2014 6.40 0 0 PEP 92.5 Nov 22, 2014 0.01 0 10892
Nov 22, 2014 4.69 0 0 PEP 94 Nov 22, 2014 0.04 0 2806
Nov 22, 2014 3.70 0 0 PEP 95 Nov 22, 2014 0.02 0 2771
Nov 22, 2014 2.72 0 0 PEP 96 Nov 22, 2014 0.03 0 6787
Nov 22, 2014 1.35 0 0 PEP 97.5 Nov 22, 2014 0.07 0 1846
Nov 22, 2014 0.10 0 1848 PEP 99 Nov 22, 2014 0.30 0 0
Nov 22, 2014 0.02 0 5334 PEP 100 Nov 22, 2014 1.27 0 0
Nov 22, 2014 0.05 0 626 PEP 101 Nov 22, 2014 3.10 0 0
Nov 22, 2014 0.07 0 380 PEP 102 Nov 22, 2014 4.05 0 0
Nov 22, 2014 0 PEP 103 Nov 22, 2014 0
Nov 22, 2014 0 PEP 104 Nov 22, 2014 0
Nov 22, 2014 0.03 0 303 PEP 105 Nov 22, 2014 9.87 0 0
Nov 22, 2014 0 PEP 106 Nov 22, 2014 9.25 0 0
Nov 22, 2014 0 PEP 107 Nov 22, 2014 0
Nov 22, 2014 0 PEP 108 Nov 22, 2014 0
Nov 22, 2014 0 PEP 109 Nov 22, 2014 0
Nov 22, 2014 0.04 0 1 PEP 110 Nov 22, 2014 0
Nov 28, 2014 7.30 8.35 9.75 0 0 PEP 91 Nov 28, 2014 0.09 0.09 0 346
Nov 28, 2014 2.73 7.40 8.75 0 82 PEP 92 Nov 28, 2014 0.05 0.09 0 594
Nov 28, 2014 6.47 6.40 7.75 0 101 PEP 93 Nov 28, 2014 0.05 0.09 0 221
Nov 28, 2014 6.26 1.16 5.45 6.75 3 84 PEP 94 Nov 28, 2014 0.23 0.09 0 59
Nov 28, 2014 5.24 1.29 4.40 5.25 1 481 PEP 95 Nov 28, 2014 0.19 0.09 0 193
Nov 28, 2014 3.50 0.30 3.50 4.75 1 1024 PEP 96 Nov 28, 2014 0.21 0.10 0 109
Nov 28, 2014 3.18 0.79 2.90 3.20 4 191 PEP 97 Nov 28, 2014 0.35 0.09 0 164
Nov 28, 2014 2.10 0.76 1.90 2.21 5 784 PEP 98 Nov 28, 2014 0.05 0.10 4 410
Nov 28, 2014 1.19 0.83 0.91 1.20 2 560 PEP 99 Nov 28, 2014 0.04 -0.11 0.12 10 281
Nov 28, 2014 0.08 0.02 0.19 69 791 PEP 100 Nov 28, 2014 1.45 0.06 0 16
Nov 28, 2014 0.02 0.03 10 1416 PEP 101 Nov 28, 2014 2.17 0.34 1.28 0 76
Nov 28, 2014 0.19 0.09 0 101 PEP 102 Nov 28, 2014 5.60 1.25 2.27 0 2
Nov 28, 2014 0.10 0.10 0 143 PEP 103 Nov 28, 2014 2.25 3.40 0
Nov 28, 2014 0.08 0.09 0 16 PEP 104 Nov 28, 2014 3.25 4.50 0
Nov 28, 2014 0.06 0.09 0 2 PEP 105 Nov 28, 2014 4.25 5.65 0
Nov 28, 2014 0.09 0 PEP 106 Nov 28, 2014 5.25 6.70 0
Nov 28, 2014 0.05 0.09 0 2 PEP 107 Nov 28, 2014 7.70 6.25 7.70 0 6
Nov 28, 2014 0.09 0 PEP 108 Nov 28, 2014 7.25 8.70 0
Nov 28, 2014 0.04 0.09 0 26 PEP 109 Nov 28, 2014 8.25 9.70 0
Nov 28, 2014 0.03 0.09 0 200 PEP 110 Nov 28, 2014 9.25 11.65 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.