$85.16 +1.93 (2.32%) Procter & Gamble Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 85.16
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.93 (2.32%)
Prev Close: 83.23
Open: 83.23
Bid: 84.91
Ask: 85.34
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1431J60 0.00 0.00 23.25 51.0 26.00 135.0 0.0 0
65.00 PG1431J65 0.00 0.00 19.55 88.0 21.80 20.0 0.0 0
67.50 PG1431J67.5 0.00 0.00 16.60 90.0 19.30 10.0 0.0 0
70.00 PG1431J70 12.80 0.00 14.75 573.0 15.80 103.0 0.0 0
71.00 PG1431J71 11.75 0.00 13.75 408.0 14.85 43.0 0.0 0
72.00 PG1431J72 10.90 0.00 12.70 431.0 13.85 43.0 0.0 0
72.50 PG1431J72.5 0.00 0.00 12.40 43.0 12.95 46.0 0.0 0
73.00 PG1431J73 9.90 0.00 11.95 425.0 12.95 646.0 0.0 0
73.50 PG1431J73.5 0.00 0.00 11.40 178.0 11.90 162.0 0.0 0
74.00 PG1431J74 10.55 1.65 11.10 163.0 11.40 770.0 2.0 4
74.50 PG1431J74.5 8.30 0.00 10.60 93.0 10.90 94.0 0.0 0
75.00 PG1431J75 9.55 1.75 10.10 146.0 10.40 757.0 3.0 5
76.00 PG1431J76 8.55 1.75 9.10 725.0 9.40 610.0 2.0 4
77.00 PG1431J77 7.55 1.70 8.10 776.0 8.40 717.0 2.0 4
78.00 PG1431J78 5.15 0.00 7.10 646.0 7.40 519.0 52.0 32
79.00 PG1431J79 5.55 1.25 6.10 414.0 6.40 633.0 4.0 11
80.00 PG1431J80 5.20 1.80 5.10 1621.0 5.40 976.0 40.0 9
81.00 PG1431J81 4.50 1.88 4.15 1388.0 4.45 1269.0 22.0 55
82.00 PG1431J82 3.65 1.90 3.20 334.0 3.40 858.0 35.0 36
83.00 PG1431J83 2.60 1.45 2.32 488.0 2.48 1481.0 75.0 414
84.00 PG1431J84 1.81 1.13 1.48 950.0 1.58 282.0 80.0 2,596
85.00 PG1431J85 0.74 0.38 0.71 416.0 0.76 111.0 472.0 662
86.00 PG1431J86 0.34 0.14 0.29 297.0 0.35 497.0 1474.0 1,272
87.00 PG1431J87 0.11 0.03 0.10 120.0 0.13 827.0 396.0 301
88.00 PG1431J88 0.05 0.01 0.03 10.0 0.05 583.0 40.0 157
89.00 PG1431J89 0.13 0.12 0.01 55.0 0.03 111.0 4.0 6
90.00 PG1431J90 0.01 -0.04 0.01 20.0 0.03 73.0 100.0 100
91.00 PG1431J91 0.04 0.00 0.01 242.0 0.03 73.0 0.0 0
92.00 PG1431J92 0.06 0.00 0.01 10.0 0.03 73.0 0.0 0
93.00 PG1431J93 0.06 0.00 0.01 10.0 0.02 67.0 0.0 0
94.00 PG1431J94 0.14 0.00 0.01 10.0 0.02 67.0 0.0 0
95.00 PG1431J95 0.14 0.00 0.01 10.0 0.02 66.0 0.0 0
96.00 PG1431J96 0.14 0.00 0.01 10.0 0.02 66.0 0.0 0
97.00 PG1431J97 0.14 0.00 0.01 20.0 0.02 66.0 0.0 0
98.00 PG1431J98 0.04 0.00 0.00 0.0 0.02 57.0 0.0 0
99.00 PG1431J99 0.04 0.00 0.00 0.0 0.02 57.0 0.0 0
100.00 PG1431J100 0.04 0.00 0.00 0.0 0.02 66.0 0.0 0
101.00 PG1431J101 0.04 0.00 0.00 0.0 0.02 66.0 0.0 0
102.00 PG1431J102 0.03 -0.03 0.00 0.0 0.03 241.0 13.0 13
105.00 PG1431J105 0.00 0.00 0.00 0.0 0.02 67.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1431V60 0.00 0.00 0.00 0.0 0.02 73.0 0.0 0
65.00 PG1431V65 0.00 0.00 0.01 10.0 0.02 63.0 0.0 0
67.50 PG1431V67.5 0.01 0.00 0.01 50.0 0.02 67.0 100.0 100
70.00 PG1431V70 0.02 0.01 0.01 32.0 0.01 101.0 66.0 540
71.00 PG1431V71 0.02 0.01 0.01 20.0 0.02 63.0 478.0 456
72.00 PG1431V72 0.06 0.05 0.01 117.0 0.03 227.0 2.0 2
72.50 PG1431V72.5 0.00 0.00 0.01 118.0 0.01 46.0 0.0 0
73.00 PG1431V73 0.04 0.02 0.02 111.0 0.03 77.0 2.0 2
73.50 PG1431V73.5 0.00 0.00 0.01 50.0 0.03 54.0 0.0 0
74.00 PG1431V74 0.02 0.00 0.01 50.0 0.03 57.0 0.0 0
74.50 PG1431V74.5 0.00 0.00 0.01 50.0 0.03 38.0 0.0 0
75.00 PG1431V75 0.06 0.00 0.01 40.0 0.03 66.0 10.0 16
76.00 PG1431V76 0.10 0.07 0.01 40.0 0.03 67.0 7.0 7
77.00 PG1431V77 0.22 0.16 0.01 10.0 0.04 146.0 20.0 59
78.00 PG1431V78 0.11 0.00 0.01 70.0 0.05 254.0 10.0 97
79.00 PG1431V79 0.03 -0.26 0.01 352.0 0.06 542.0 141.0 278
80.00 PG1431V80 0.06 -0.19 0.03 94.0 0.05 109.0 67.0 831
81.00 PG1431V81 0.03 -0.42 0.03 761.0 0.08 753.0 74.0 734
82.00 PG1431V82 0.06 -0.65 0.05 671.0 0.12 1301.0 42.0 1,282
83.00 PG1431V83 0.08 -1.09 0.08 1744.0 0.15 1321.0 11.0 1,027
84.00 PG1431V84 0.23 -1.37 0.20 1437.0 0.29 366.0 195.0 1,143
85.00 PG1431V85 0.53 -1.74 0.52 68.0 0.57 263.0 273.0 656
86.00 PG1431V86 1.05 -1.85 1.07 568.0 1.18 319.0 180.0 228
87.00 PG1431V87 1.67 -2.38 1.85 916.0 1.98 128.0 31.0 198
88.00 PG1431V88 2.47 -2.18 2.72 495.0 2.99 126.0 5.0 113
89.00 PG1431V89 4.75 -0.90 3.35 861.0 3.95 687.0 22.0 41
90.00 PG1431V90 6.25 -0.40 4.30 945.0 4.95 647.0 10.0 10
91.00 PG1431V91 7.65 0.00 5.30 37.0 6.05 66.0 0.0 0
92.00 PG1431V92 8.65 0.10 6.30 65.0 6.95 31.0 10.0 10
93.00 PG1431V93 8.80 -0.05 7.30 65.0 7.95 43.0 12.0 22
94.00 PG1431V94 11.07 0.52 8.30 65.0 8.95 32.0 34.0 34
95.00 PG1431V95 11.00 0.00 9.30 50.0 9.95 32.0 0.0 0
96.00 PG1431V96 11.30 0.00 10.30 12.0 11.05 33.0 0.0 0
97.00 PG1431V97 12.25 0.00 11.30 51.0 12.05 112.0 0.0 0
98.00 PG1431V98 13.75 0.00 12.30 61.0 13.05 328.0 0.0 0
99.00 PG1431V99 14.80 0.00 12.20 30.0 15.40 30.0 0.0 0
100.00 PG1431V100 15.20 0.00 12.75 168.0 16.60 11.0 0.0 0
101.00 PG1431V101 16.75 0.00 13.95 3.0 17.15 16.0 0.0 0
102.00 PG1431V102 17.05 0.00 15.00 1.0 18.40 1.0 0.0 0
105.00 PG1431V105 0.00 0.00 17.50 46.0 21.40 10.0 0.0 0