Procter & Gamble Co $81.76

up +0.11


17/4/2014 06:40 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Last Trade: 81.76
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.11 (0.14 %)
Prev Close: 81.65
Open: 81.47
Bid: 81.76
Ask: 81.77
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
67.00 PG1425D67 13.00 0.00 13.00 21.0 15.95 59.0 0.0 0
68.00 PG1425D68 11.95 0.00 12.05 35.0 15.00 21.0 0.0 0
69.00 PG1425D69 10.80 0.00 10.80 35.0 13.95 59.0 0.0 0
70.00 PG1425D70 9.80 0.00 9.80 35.0 12.95 59.0 0.0 0
71.00 PG1425D71 8.95 0.00 8.95 54.0 12.25 21.0 0.0 0
72.00 PG1425D72 9.25 0.00 9.25 23.0 10.20 20.0 0.0 0
72.50 PG1425D72.5 8.80 0.00 8.80 23.0 9.70 20.0 0.0 0
73.00 PG1425D73 5.93 -1.87 7.80 21.0 9.10 35.0 1.0 1
73.50 PG1425D73.5 6.10 -1.60 7.70 21.0 8.60 35.0 10.0 10
74.00 PG1425D74 5.62 -1.73 7.35 21.0 8.00 182.0 1.0 6
74.50 PG1425D74.5 4.35 -2.50 6.85 225.0 7.45 576.0 10.0 19
75.00 PG1425D75 5.14 -1.21 6.35 158.0 6.85 113.0 1.0 58
76.00 PG1425D76 5.65 0.00 5.60 175.0 5.90 300.0 5.0 53
77.00 PG1425D77 4.25 -0.10 4.35 301.0 4.85 89.0 10.0 1,156
78.00 PG1425D78 2.97 -0.38 3.35 317.0 3.85 94.0 9.0 2,893
79.00 PG1425D79 2.70 -0.02 2.72 184.0 2.89 21.0 3.0 3,082
80.00 PG1425D80 1.87 0.00 1.88 28.0 1.94 97.0 38.0 4,415
81.00 PG1425D81 1.13 0.00 1.10 23.0 1.14 58.0 207.0 4,268
82.00 PG1425D82 0.57 0.00 0.55 3.0 0.58 107.0 293.0 3,168
83.00 PG1425D83 0.24 0.00 0.24 15.0 0.27 177.0 93.0 711
84.00 PG1425D84 0.13 0.04 0.09 127.0 0.12 124.0 3.0 269
85.00 PG1425D85 0.09 0.08 0.01 433.0 0.06 142.0 23.0 124
86.00 PG1425D86 0.07 0.06 0.01 64.0 0.07 517.0 10.0 10
87.00 PG1425D87 0.05 0.00 0.01 1.0 0.05 115.0 0.0 0
88.00 PG1425D88 0.02 -0.02 0.01 3.0 0.03 50.0 10.0 10
89.00 PG1425D89 0.03 0.00 0.01 75.0 0.03 76.0 0.0 0
90.00 PG1425D90 0.02 0.00 0.01 2.0 0.02 48.0 0.0 0
91.00 PG1425D91 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
92.00 PG1425D92 0.02 0.00 0.00 0.0 0.02 296.0 0.0 0
93.00 PG1425D93 0.02 0.00 0.00 0.0 0.02 296.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
67.00 PG1425P67 0.03 0.01 0.01 231.0 0.02 61.0 29.0 35
68.00 PG1425P68 0.08 0.05 0.01 228.0 0.03 111.0 10.0 10
69.00 PG1425P69 0.04 0.03 0.01 10.0 0.02 48.0 16.0 24
70.00 PG1425P70 0.01 0.00 0.01 20.0 0.03 70.0 5.0 87
71.00 PG1425P71 0.05 0.04 0.01 10.0 0.03 48.0 34.0 47
72.00 PG1425P72 0.05 0.04 0.01 427.0 0.04 48.0 10.0 25
72.50 PG1425P72.5 0.13 0.12 0.01 538.0 0.05 154.0 10.0 11
73.00 PG1425P73 0.04 0.00 0.03 83.0 0.05 6.0 536.0 212
73.50 PG1425P73.5 0.18 0.16 0.02 559.0 0.07 321.0 10.0 56
74.00 PG1425P74 0.11 0.08 0.03 406.0 0.08 337.0 3.0 56
74.50 PG1425P74.5 0.08 0.00 0.02 583.0 0.08 171.0 2.0 75
75.00 PG1425P75 0.15 0.11 0.04 600.0 0.10 443.0 40.0 137
76.00 PG1425P76 0.12 0.00 0.09 55.0 0.13 447.0 36.0 897
77.00 PG1425P77 0.18 0.00 0.11 712.0 0.18 408.0 17.0 2,360
78.00 PG1425P78 0.23 0.00 0.19 73.0 0.24 383.0 68.0 2,013
79.00 PG1425P79 0.31 0.00 0.30 86.0 0.32 30.0 279.0 1,752
80.00 PG1425P80 0.53 0.00 0.50 136.0 0.54 105.0 273.0 3,079
81.00 PG1425P81 0.89 0.00 0.83 265.0 0.88 21.0 592.0 885
82.00 PG1425P82 1.44 0.00 1.36 127.0 1.41 16.0 26.0 422
83.00 PG1425P83 2.29 0.22 2.07 206.0 2.31 1401.0 11.0 406
84.00 PG1425P84 2.99 0.00 2.93 81.0 3.05 335.0 5.0 531
85.00 PG1425P85 4.80 0.95 3.85 81.0 4.05 432.0 6.0 23
86.00 PG1425P86 5.65 0.80 4.85 72.0 5.25 617.0 59.0 137
87.00 PG1425P87 7.60 1.85 5.75 107.0 6.35 594.0 45.0 45
88.00 PG1425P88 6.75 0.00 6.75 97.0 7.35 594.0 0.0 0
89.00 PG1425P89 7.35 0.00 7.35 36.0 8.65 39.0 0.0 0
90.00 PG1425P90 7.85 0.00 7.85 21.0 9.40 43.0 0.0 0
91.00 PG1425P91 8.20 0.00 8.20 1.0 11.35 21.0 0.0 0
92.00 PG1425P92 9.20 0.00 9.20 21.0 12.70 67.0 0.0 0
93.00 PG1425P93 10.20 0.00 10.20 21.0 13.70 67.0 0.0 0
Trading Center