Pepsico, Inc. (PEP) Option Chain

PEP 
$89.85
*  
0.25
0.28%
Get PEP Alerts
*Delayed - data as of Jul. 11, 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 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 | 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 11, 2014 8.40 9.10 0 PEP 81.00 Jul 11, 2014 0.15 0
Jul 11, 2014 7.40 8.10 0 PEP 82.00 Jul 11, 2014 0.15 0
Jul 11, 2014 6.40 7.15 0 PEP 83.00 Jul 11, 2014 0.15 0
Jul 11, 2014 5.40 6.15 0 PEP 84.00 Jul 11, 2014 0.15 0
Jul 11, 2014 4.40 5.15 0 PEP 85.00 Jul 11, 2014 0.06 0
Jul 11, 2014 3.40 4.15 0 PEP 86.00 Jul 11, 2014 0.15 0
Jul 11, 2014 2.45 3.15 0 PEP 87.00 Jul 11, 2014 0.15 0
Jul 11, 2014 1.51 -0.03 1.62 1.90 11 13 PEP 88.00 Jul 11, 2014 0.26 0.06 0 77
Jul 11, 2014 0.75 -0.42 0.62 0.88 24 68 PEP 89.00 Jul 11, 2014 0.03 -0.12 0.07 10 83
Jul 11, 2014 0.25 0.06 0 125 PEP 90.00 Jul 11, 2014 0.45 0.27 0.13 0.22 50 141
Jul 11, 2014 0.08 0.06 0 214 PEP 91.00 Jul 11, 2014 0.91 1.57 0
Jul 11, 2014 0.06 0.15 0 8 PEP 92.00 Jul 11, 2014 1.93 2.61 0
Jul 11, 2014 0.15 0 PEP 93.00 Jul 11, 2014 3.35 2.94 3.60 1
Jul 11, 2014 0.15 0 PEP 94.00 Jul 11, 2014 3.95 4.60 0
Jul 11, 2014 0.15 0 PEP 95.00 Jul 11, 2014 4.90 5.60 0
Jul 11, 2014 0.15 0 PEP 96.00 Jul 11, 2014 5.95 6.60 0
Jul 11, 2014 0.15 0 PEP 97.00 Jul 11, 2014 6.90 7.60 0
Jul 11, 2014 0.15 0 PEP 98.00 Jul 11, 2014 7.90 8.60 0
Jul 19, 2014 8.45 8.95 0 PEP 81.00 Jul 19, 2014 0.03 0
Jul 19, 2014 7.25 -0.15 7.15 7.45 13 172 PEP 82.50 Jul 19, 2014 0.02 -0.01 0.03 0 8447
Jul 19, 2014 5.45 5.95 0 PEP 84.00 Jul 19, 2014 0.04 0
Jul 19, 2014 4.90 -0.10 4.65 4.95 2 7864 PEP 85.00 Jul 19, 2014 0.03 -0.02 0.01 0.04 5 7804
Jul 19, 2014 3.60 3.95 0 PEP 86.00 Jul 19, 2014 0.01 0.06 0
Jul 19, 2014 2.36 -0.31 2.33 2.46 44 25768 PEP 87.50 Jul 19, 2014 0.07 -0.02 0.05 0.09 10 6589
Jul 19, 2014 1.05 -0.37 1.07 1.14 3 7 PEP 89.00 Jul 19, 2014 0.25 0.01 0.24 0.27 10 5
Jul 19, 2014 0.49 -0.20 0.47 0.51 22 23289 PEP 90.00 Jul 19, 2014 0.70 0.15 0.62 0.67 20 2312
Jul 19, 2014 0.19 -0.09 0.17 0.21 193 1872 PEP 91.00 Jul 19, 2014 1.35 1.31 1.38 0 46
Jul 19, 2014 0.04 -0.02 0.02 0.05 15 1989 PEP 92.50 Jul 19, 2014 2.62 2.64 2.77 0 1133
Jul 19, 2014 0.04 0 PEP 94.00 Jul 19, 2014 3.90 4.60 0
Jul 19, 2014 0.05 0.03 0 1051 PEP 95.00 Jul 19, 2014 4.95 -0.17 5.10 5.40 1 1
Jul 19, 2014 0.03 0 PEP 96.00 Jul 19, 2014 5.75 6.60 0
Jul 19, 2014 0.03 0 PEP 97.50 Jul 19, 2014 7.20 8.10 0
Jul 25, 2014 8.65 8.60 9.00 0 2 PEP 81.00 Jul 25, 2014 0.02 0.06 0
Jul 25, 2014 7.65 7.60 8.00 0 9 PEP 82.00 Jul 25, 2014 0.02 0.08 0
Jul 25, 2014 6.70 6.70 7.00 0 9 PEP 83.00 Jul 25, 2014 0.07 0.03 0.10 0 200
Jul 25, 2014 6.10 5.70 6.00 0 31 PEP 84.00 Jul 25, 2014 0.10 0.06 0.14 0 200
Jul 25, 2014 4.55 5.05 0 PEP 85.00 Jul 25, 2014 0.14 -0.09 0.08 0.18 1 1
Jul 25, 2014 4.08 3.90 4.10 0 3 PEP 86.00 Jul 25, 2014 0.20 0.12 0.24 0 10
Jul 25, 2014 2.92 0.03 3.00 3.20 3 3 PEP 87.00 Jul 25, 2014 0.55 0.27 0.33 0 37
Jul 25, 2014 2.55 0.10 2.22 2.34 0 10 PEP 88.00 Jul 25, 2014 0.57 0.43 0.52 0 11
Jul 25, 2014 1.47 -0.08 1.51 1.62 3 2 PEP 89.00 Jul 25, 2014 0.78 -0.02 0.72 0.76 5 22
Jul 25, 2014 1.09 -0.07 1.01 1.05 4 33 PEP 90.00 Jul 25, 2014 1.15 0.06 1.15 1.20 4 37
Jul 25, 2014 0.60 -0.06 0.60 0.64 11 25 PEP 91.00 Jul 25, 2014 1.77 1.74 1.85 0 13
Jul 25, 2014 0.45 0.33 0.38 0 32 PEP 92.00 Jul 25, 2014 2.48 2.54 0
Jul 25, 2014 0.29 0.17 0.27 0 17 PEP 93.00 Jul 25, 2014 3.30 3.45 0
Jul 25, 2014 0.10 0.18 0 PEP 94.00 Jul 25, 2014 4.20 4.40 0
Jul 25, 2014 0.04 0.14 0 PEP 95.00 Jul 25, 2014 4.80 5.65 0
Jul 25, 2014 0.04 0.10 0 PEP 96.00 Jul 25, 2014 5.80 6.65 0
Jul 25, 2014 0.02 0.08 0 PEP 97.00 Jul 25, 2014 6.75 7.60 0
Jul 25, 2014 0.01 0.06 0 PEP 98.00 Jul 25, 2014 7.75 8.60 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

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.