Pepsico, Inc. (PEP) Option Chain

PEP 
$98.53
*  
0.37
0.37%
Get PEP Alerts
*Delayed - data as of Jan. 23, 2015  -  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
Jan 23, 2015 8.10 7.75 9.55 0 10 PEP 89 Jan 23, 2015 0.19 0.02 0 25
Jan 23, 2015 7.05 7.90 8.55 0 25 PEP 90 Jan 23, 2015 0.30 0.02 0 37
Jan 23, 2015 3.60 6.90 7.60 0 31 PEP 91 Jan 23, 2015 0.05 0.02 0 25
Jan 23, 2015 5.20 5.75 6.55 0 304 PEP 92 Jan 23, 2015 0.09 0.02 0 100
Jan 23, 2015 4.65 4.90 5.55 0 47 PEP 93 Jan 23, 2015 0.04 0.02 0 64
Jan 23, 2015 2.78 3.80 4.55 0 252 PEP 94 Jan 23, 2015 0.07 0.14 0 223
Jan 23, 2015 2.42 2.27 4.05 0 10 PEP 94.5 Jan 23, 2015 0.31 0.14 0 63
Jan 23, 2015 1.90 3.05 3.55 0 197 PEP 95 Jan 23, 2015 0.27 0.14 0 159
Jan 23, 2015 1.65 2.30 3.05 0 3 PEP 95.5 Jan 23, 2015 0.26 0.14 0 63
Jan 23, 2015 1.51 1.99 2.55 0 50 PEP 96 Jan 23, 2015 0.04 -0.24 0.14 1 239
Jan 23, 2015 1.18 1.47 2.05 0 1 PEP 96.5 Jan 23, 2015 0.01 -0.42 0.14 4 19
Jan 23, 2015 1.61 -0.02 1.38 1.55 1 77 PEP 97 Jan 23, 2015 0.13 0.02 0 60
Jan 23, 2015 1.10 -0.20 0.88 1.05 4 54 PEP 97.5 Jan 23, 2015 0.04 -0.13 0.03 10 45
Jan 23, 2015 0.60 -0.26 0.48 0.55 1 301 PEP 98 Jan 23, 2015 0.21 0.02 0 172
Jan 23, 2015 0.17 -0.43 0.14 10 190 PEP 98.5 Jan 23, 2015 3.01 0.06 0 7
Jan 23, 2015 0.06 -0.21 0.02 7 690 PEP 99 Jan 23, 2015 0.23 -0.91 0.43 0.53 1 76
Jan 23, 2015 0.13 0.03 0 12 PEP 99.5 Jan 23, 2015 3.15 0.90 1.04 0 25
Jan 23, 2015 0.02 -0.03 0.02 14 171 PEP 100 Jan 23, 2015 3.10 0.85 1.54 0 15
Jan 23, 2015 0.10 0.02 0 112 PEP 101 Jan 23, 2015 3.32 1.93 2.54 0 27
Jan 23, 2015 0.07 0.02 0 801 PEP 102 Jan 23, 2015 5.20 2.12 3.55 0 3
Jan 23, 2015 0.05 0.02 0 11 PEP 103 Jan 23, 2015 2.95 4.55 0
Jan 23, 2015 0.08 0.03 0 1 PEP 104 Jan 23, 2015 8.95 3.75 5.55 0 20
Jan 23, 2015 0.09 0.02 0 30 PEP 105 Jan 23, 2015 4.55 6.55 0
Jan 23, 2015 0.03 0 PEP 106 Jan 23, 2015 5.55 7.55 0
Jan 23, 2015 0.18 0.02 0 5 PEP 107 Jan 23, 2015 7.60 8.55 0
Jan 23, 2015 0.03 0 PEP 108 Jan 23, 2015 9.68 7.60 9.55 0 10
Jan 30, 2015 5.85 7.75 11.45 0 39 PEP 89 Jan 30, 2015 0.52 0.04 0 1
Jan 30, 2015 7.70 6.80 10.45 0 47 PEP 90 Jan 30, 2015 0.12 0.04 0 25
Jan 30, 2015 6.30 9.95 0 PEP 90.5 Jan 30, 2015 0.05 0
Jan 30, 2015 6.20 5.80 9.45 0 24 PEP 91 Jan 30, 2015 0.06 0
Jan 30, 2015 6.30 7.60 0 PEP 91.5 Jan 30, 2015 0.06 0
Jan 30, 2015 4.35 5.90 7.10 0 19 PEP 92 Jan 30, 2015 0.10 0.07 0 15
Jan 30, 2015 5.30 6.60 0 PEP 92.5 Jan 30, 2015 0.01 0.08 0
Jan 30, 2015 3.93 4.95 6.10 0 28 PEP 93 Jan 30, 2015 0.38 0.01 0.09 0 58
Jan 30, 2015 4.45 5.60 0 PEP 93.5 Jan 30, 2015 0.01 0.10 0
Jan 30, 2015 2.94 3.90 5.10 0 17 PEP 94 Jan 30, 2015 0.25 0.02 0.11 0 25
Jan 30, 2015 3.40 4.60 0 PEP 94.5 Jan 30, 2015 0.59 0.01 0.12 0 18
Jan 30, 2015 2.55 3.45 3.85 0 88 PEP 95 Jan 30, 2015 0.06 -0.05 0.04 0.14 1 74
Jan 30, 2015 2.99 3.25 0 PEP 95.5 Jan 30, 2015 0.36 0.03 0.17 0 16
Jan 30, 2015 2.41 2.54 2.80 0 86 PEP 96 Jan 30, 2015 0.41 0.08 0.20 0 82
Jan 30, 2015 1.42 2.07 2.35 0 13 PEP 96.5 Jan 30, 2015 0.43 0.11 0.24 10 13
Jan 30, 2015 1.83 0.51 1.71 1.89 9 101 PEP 97 Jan 30, 2015 0.21 -0.58 0.21 0.27 2 49
Jan 30, 2015 1.04 1.32 1.42 0 42 PEP 97.5 Jan 30, 2015 0.34 -1.43 0.30 0.38 7 24
Jan 30, 2015 1.23 0.23 0.93 1.21 1 124 PEP 98 Jan 30, 2015 0.54 -0.11 0.46 0.55 1 50
Jan 30, 2015 0.77 0.05 0.65 0.86 10 13 PEP 98.5 Jan 30, 2015 0.59 -1.82 0.66 0.77 1 12
Jan 30, 2015 0.60 -0.15 0.46 0.57 10 54 PEP 99 Jan 30, 2015 0.76 -2.20 0.91 0.99 10 1
Jan 30, 2015 0.34 -0.11 0.29 0.38 10 43 PEP 99.5 Jan 30, 2015 1.36 -1.59 1.25 1.33 1 7
Jan 30, 2015 0.26 -0.07 0.18 0.30 16 458 PEP 100 Jan 30, 2015 3.80 1.63 1.79 0 34
Jan 30, 2015 0.09 -0.07 0.04 0.15 2 60 PEP 101 Jan 30, 2015 2.23 -3.12 2.44 2.68 1 1
Jan 30, 2015 0.07 0.01 0.08 100 6 PEP 102 Jan 30, 2015 3.00 3.65 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.