Procter & Gamble Co $81.65

up +0.81


16/4/2014 04:15 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Last Trade: 81.65
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 0.81 (1.00 %)
Prev Close: 80.84
Open: 81.28
Bid: 81.46
Ask: 81.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PG Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PG1419D40 40.78 0.00 40.85 289.0 41.80 56.0 9.0 27
45.00 PG1419D45 34.25 0.00 35.05 101.0 38.00 496.0 0.0 0
50.00 PG1419D50 29.85 -0.75 30.85 186.0 31.85 149.0 15.0 40
55.00 PG1419D55 25.10 0.85 25.75 185.0 27.05 114.0 300.0 110
60.00 PG1419D60 20.10 -0.30 21.40 545.0 22.00 665.0 3.0 364
65.00 PG1419D65 16.80 1.20 16.45 91.0 16.85 164.0 2.0 85
67.00 PG1425D67 12.10 0.00 12.90 21.0 16.30 1.0 0.0 0
67.50 PG1419D67.5 14.20 1.05 13.45 186.0 14.35 20.0 8.0 57
68.00 PG1425D68 11.10 0.00 11.80 1.0 15.30 1.0 0.0 0
69.00 PG1425D69 10.10 0.00 10.95 23.0 14.40 261.0 0.0 0
70.00 PG1419D70 10.71 0.00 11.45 603.0 12.00 598.0 3.0 470
70.00 PG1425D70 9.55 0.00 10.00 2.0 13.50 3.0 0.0 0
71.00 PG1419D71 9.45 0.00 9.15 291.0 12.20 122.0 0.0 0
71.00 PG1425D71 8.55 0.00 9.00 23.0 11.00 31.0 0.0 0
71.50 PG1419D71.5 9.00 0.00 8.65 101.0 11.70 121.0 0.0 0
72.00 PG1419D72 8.50 0.00 8.80 39.0 10.05 114.0 0.0 0
72.00 PG1425D72 8.45 0.00 8.60 21.0 10.00 21.0 0.0 0
72.50 PG1419D72.5 8.25 0.10 8.95 581.0 9.35 132.0 20.0 874
72.50 PG1425D72.5 7.95 0.00 8.30 21.0 9.65 51.0 0.0 0
73.00 PG1419D73 7.50 0.00 8.00 172.0 9.00 100.0 0.0 0
73.00 PG1425D73 5.93 -1.52 7.90 10.0 8.95 526.0 1.0 1
73.50 PG1419D73.5 7.00 0.00 7.75 163.0 8.50 107.0 0.0 0
73.50 PG1425D73.5 6.10 -0.85 7.50 84.0 8.40 150.0 10.0 10
74.00 PG1419D74 6.50 0.00 7.25 506.0 7.95 526.0 0.0 0
74.00 PG1425D74 5.62 -0.83 7.00 309.0 7.95 225.0 1.0 6
74.50 PG1419D74.5 6.00 0.00 6.75 498.0 7.45 462.0 0.0 0
74.50 PG1425D74.5 4.30 -1.70 6.50 40.0 7.45 804.0 9.0 19
75.00 PG1419D75 6.71 0.91 6.45 678.0 6.85 561.0 22.0 2,203
75.00 PG1425D75 5.14 -0.51 6.50 39.0 6.90 583.0 1.0 58
76.00 PG1419D76 4.50 0.00 5.25 535.0 5.95 446.0 0.0 0
76.00 PG1425D76 3.93 -0.57 5.00 91.0 6.00 224.0 1.0 53
77.00 PG1425D77 4.25 0.35 4.45 174.0 4.85 37.0 10.0 1,156
77.50 PG1419D77.5 4.13 0.73 4.10 1020.0 4.30 68.0 22.0 3,184
78.00 PG1425D78 2.97 0.00 3.75 44.0 3.90 165.0 9.0 2,893
79.00 PG1419D79 1.86 -0.04 2.50 873.0 2.79 168.0 5.0 252
79.00 PG1425D79 2.70 0.60 2.73 146.0 2.88 51.0 3.0 3,085
80.00 PG1419D80 1.67 0.64 1.71 460.0 1.82 15.0 2177.0 10,484
80.00 PG1425D80 1.80 0.48 1.82 648.0 1.95 56.0 824.0 3,695
81.00 PG1419D81 0.88 0.54 0.88 35.0 0.89 20.0 1364.0 1,858
81.00 PG1425D81 1.06 0.28 1.14 50.0 1.19 20.0 663.0 3,914
82.00 PG1425D82 0.53 0.14 0.56 85.0 0.62 337.0 193.0 3,015
82.50 PG1419D82.5 0.04 0.01 0.03 184.0 0.05 159.0 3256.0 14,709
83.00 PG1425D83 0.27 0.11 0.25 396.0 0.29 85.0 28.0 700
84.00 PG1419D84 0.05 0.03 0.01 26.0 0.02 325.0 3.0 57
84.00 PG1425D84 0.13 0.08 0.10 392.0 0.13 279.0 3.0 269
85.00 PG1419D85 0.01 0.00 0.01 8.0 0.01 22.0 63.0 6,523
85.00 PG1425D85 0.09 0.07 0.02 530.0 0.07 592.0 23.0 124
86.00 PG1419D86 0.02 0.00 0.00 0.0 0.02 438.0 0.0 0
86.00 PG1425D86 0.07 0.06 0.01 10.0 0.06 602.0 10.0 10
87.00 PG1425D87 0.01 0.00 0.01 1.0 0.04 101.0 0.0 0
87.50 PG1419D87.5 0.02 0.00 0.01 15.0 0.02 163.0 54.0 7,902
88.00 PG1425D88 0.02 -0.02 0.01 3.0 0.03 51.0 10.0 10
89.00 PG1419D89 0.02 0.00 0.00 0.0 0.02 212.0 0.0 0
89.00 PG1425D89 0.03 0.00 0.01 75.0 0.03 51.0 0.0 0
90.00 PG1419D90 0.01 -0.01 0.01 10.0 0.02 460.0 22.0 8,391
90.00 PG1425D90 0.03 0.00 0.01 2.0 0.03 135.0 0.0 0
91.00 PG1419D91 0.02 0.00 0.00 0.0 0.02 222.0 0.0 0
91.00 PG1425D91 0.02 0.00 0.00 0.0 0.03 143.0 0.0 0
92.00 PG1425D92 0.02 0.00 0.00 0.0 0.02 120.0 0.0 0
92.50 PG1419D92.5 0.03 0.01 0.01 90.0 0.02 297.0 1.0 479
93.00 PG1425D93 0.02 0.00 0.00 0.0 0.02 282.0 0.0 0
94.00 PG1419D94 0.02 0.00 0.00 0.0 0.02 335.0 0.0 0
95.00 PG1419D95 0.02 0.00 0.01 2.0 0.02 413.0 5.0 185
96.00 PG1419D96 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
99.00 PG1419D99 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PG1419P40 0.02 0.00 0.01 21.0 0.02 391.0 5.0 471
45.00 PG1419P45 0.02 0.00 0.01 38.0 0.02 237.0 2.0 309
50.00 PG1419P50 0.02 0.00 0.02 1.0 0.02 239.0 10.0 338
55.00 PG1419P55 0.03 0.01 0.01 341.0 0.02 241.0 1.0 1,233
60.00 PG1419P60 0.01 0.00 0.01 3.0 0.01 124.0 13.0 6,816
65.00 PG1419P65 0.01 0.00 0.01 18.0 0.01 119.0 4.0 4,401
67.00 PG1425P67 0.03 0.00 0.01 231.0 0.03 107.0 29.0 35
67.50 PG1419P67.5 0.01 0.00 0.01 348.0 0.01 65.0 21.0 4,205
68.00 PG1425P68 0.08 0.04 0.01 228.0 0.03 183.0 10.0 10
69.00 PG1425P69 0.04 0.00 0.01 23.0 0.03 166.0 16.0 24
70.00 PG1419P70 0.01 0.00 0.01 22.0 0.01 43.0 74.0 3,893
70.00 PG1425P70 0.05 0.03 0.01 85.0 0.04 89.0 86.0 87
71.00 PG1419P71 0.02 0.00 0.00 0.0 0.01 78.0 0.0 0
71.00 PG1425P71 0.05 0.03 0.01 268.0 0.04 59.0 34.0 30
71.50 PG1419P71.5 0.03 0.01 0.01 678.0 0.02 400.0 47.0 47
72.00 PG1419P72 0.02 0.00 0.01 756.0 0.01 36.0 0.0 0
72.00 PG1425P72 0.05 0.02 0.02 303.0 0.05 299.0 10.0 25
72.50 PG1419P72.5 0.01 0.00 0.01 5.0 0.01 25.0 5.0 14,153
72.50 PG1425P72.5 0.13 0.09 0.02 30.0 0.05 104.0 10.0 11
73.00 PG1419P73 0.03 0.00 0.01 1050.0 0.02 237.0 0.0 0
73.00 PG1425P73 0.09 0.02 0.02 677.0 0.07 597.0 200.0 212
73.50 PG1419P73.5 0.01 0.00 0.01 29.0 0.02 259.0 98.0 787
73.50 PG1425P73.5 0.18 0.11 0.02 885.0 0.08 800.0 10.0 56
74.00 PG1419P74 0.01 0.00 0.01 74.0 0.02 256.0 5.0 2,919
74.00 PG1425P74 0.11 0.00 0.03 826.0 0.09 852.0 3.0 56
74.50 PG1419P74.5 0.03 0.00 0.01 1.0 0.02 377.0 50.0 165
74.50 PG1425P74.5 0.06 -0.03 0.04 741.0 0.09 513.0 5.0 71
75.00 PG1419P75 0.02 0.01 0.01 366.0 0.02 257.0 64.0 8,989
75.00 PG1425P75 0.15 0.05 0.05 759.0 0.11 914.0 40.0 137
76.00 PG1419P76 0.03 0.02 0.01 346.0 0.02 341.0 28.0 28
76.00 PG1425P76 0.19 0.00 0.10 27.0 0.13 491.0 2.0 897
77.00 PG1425P77 0.30 0.00 0.14 95.0 0.18 630.0 963.0 2,360
77.50 PG1419P77.5 0.01 -0.03 0.01 1.0 0.02 408.0 86.0 8,981
78.00 PG1425P78 0.24 -0.17 0.21 10.0 0.23 10.0 12.0 2,016
79.00 PG1419P79 0.02 -0.07 0.02 1.0 0.03 23.0 2.0 509
79.00 PG1425P79 0.32 -0.32 0.33 334.0 0.37 123.0 39.0 1,713
80.00 PG1419P80 0.03 -0.10 0.03 4.0 0.04 6.0 143.0 12,555
80.00 PG1425P80 0.55 -0.38 0.53 21.0 0.55 1.0 80.0 3,072
81.00 PG1419P81 0.08 -0.45 0.07 37.0 0.08 31.0 487.0 1,027
81.00 PG1425P81 0.89 -0.59 0.86 141.0 0.90 11.0 115.0 797
82.00 PG1425P82 1.48 -0.59 1.45 108.0 1.51 16.0 101.0 362
82.50 PG1419P82.5 0.80 -0.95 0.76 49.0 0.89 1323.0 10.0 11,223
83.00 PG1425P83 2.29 -0.57 2.08 4.0 2.28 43.0 11.0 406
84.00 PG1419P84 3.25 0.20 2.24 47.0 2.52 526.0 30.0 30
84.00 PG1425P84 2.87 -0.88 2.96 11.0 3.10 654.0 18.0 531
85.00 PG1419P85 3.55 -0.45 3.15 216.0 3.40 675.0 5.0 883
85.00 PG1425P85 4.80 0.10 3.90 23.0 4.00 36.0 6.0 23
86.00 PG1419P86 4.90 0.00 4.05 91.0 4.75 211.0 0.0 0
86.00 PG1425P86 5.65 -0.05 4.90 73.0 5.30 163.0 59.0 137
87.00 PG1425P87 7.60 0.90 5.75 235.0 6.70 741.0 45.0 45
87.50 PG1419P87.5 7.06 0.56 5.65 44.0 6.05 690.0 1.0 646
88.00 PG1425P88 7.50 0.00 6.75 293.0 7.80 881.0 0.0 0
89.00 PG1419P89 7.85 0.00 7.05 92.0 7.75 174.0 0.0 0
89.00 PG1425P89 7.15 0.00 7.05 60.0 8.30 151.0 0.0 0
90.00 PG1419P90 9.95 0.95 8.15 209.0 8.55 163.0 23.0 272
90.00 PG1425P90 7.85 0.00 7.35 176.0 10.75 4.0 0.0 0
91.00 PG1419P91 8.55 0.00 7.70 142.0 11.00 367.0 0.0 0
91.00 PG1425P91 9.00 0.00 8.25 46.0 11.70 4.0 0.0 0
92.00 PG1425P92 9.90 0.00 9.35 36.0 12.65 36.0 0.0 0
92.50 PG1419P92.5 12.15 0.65 10.70 10.0 11.55 245.0 21.0 56
93.00 PG1425P93 10.90 0.00 10.25 46.0 13.70 4.0 0.0 0
94.00 PG1419P94 12.20 0.00 10.70 9.0 14.00 9.0 0.0 0
95.00 PG1419P95 13.20 -0.80 13.10 82.0 13.55 130.0 4.0 42
96.00 PG1419P96 14.35 0.00 12.70 9.0 16.00 9.0 0.0 0
99.00 PG1419P99 17.15 0.00 15.80 101.0 19.00 369.0 0.0 0
Trading Center