Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PEP Feb 20 2010 45.00 — — — — — 14.70 15.55 — —
PEP Feb 20 2010 47.50 13.05 — — 13.05 13.05 12.20 13.05 100 100
PEP Feb 20 2010 50.00 9.75 -0.90 -8.45 9.75 9.50 9.95 10.45 20 175
PEP Feb 20 2010 52.50 7.40 0.40 5.71 7.40 7.40 7.40 7.95 1 40
PEP Feb 20 2010 55.00 5.20 1.01 24.11 5.35 5.00 5.05 5.15 129 1,074
PEP Feb 20 2010 57.50 2.84 0.64 29.09 2.93 2.32 2.75 2.81 512 1,836
PEP Feb 20 2010 60.00 0.95 0.36 61.02 1.18 0.63 0.97 1.00 2,706 5,297
PEP Feb 20 2010 62.50 0.21 0.07 50.00 0.25 0.14 0.19 0.22 896 11,502
PEP Feb 20 2010 65.00 0.06 0.02 50.00 0.06 0.04 0.04 0.06 58 7,214
PEP Feb 20 2010 67.50 0.04 -0.06 -60.00 0.04 0.04 0.05 0.03 1 861
PEP Feb 20 2010 70.00 0.03 — — 0.04 0.03 — 0.03 3 3
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PEP Feb 20 2010 45.00 — — — — — — 0.03 — —
PEP Feb 20 2010 47.50 — — — — — 0.05 0.03 — —
PEP Feb 20 2010 50.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.03 2 76
PEP Feb 20 2010 52.50 0.01 -0.09 -90.00 0.01 0.01 0.01 0.04 3 283
PEP Feb 20 2010 55.00 0.04 -0.06 -60.00 0.04 0.04 0.02 0.04 6 2,837
PEP Feb 20 2010 57.50 0.17 -0.28 -62.22 0.33 0.17 0.18 0.21 486 4,899
PEP Feb 20 2010 60.00 0.90 -0.53 -37.06 1.27 0.73 0.88 0.91 490 10,071
PEP Feb 20 2010 62.50 2.55 -1.00 -28.17 3.15 2.44 2.59 2.64 804 2,226
PEP Feb 20 2010 65.00 5.00 -0.95 -15.97 5.51 4.75 4.90 5.00 353 1,210
PEP Feb 20 2010 67.50 6.25 -1.55 -19.87 6.25 6.25 7.20 7.55 68 150
PEP Feb 20 2010 70.00 9.35 1.45 18.35 9.45 9.35 9.50 10.20 126 10
Return to Top