Procter & Gamble Co $83.87

up +0.61


15/9/2014 04:00 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Last Trade: 83.87
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.61 (0.73 %)
Prev Close: 83.26
Open: 83.18
Bid: 83.87
Ask: 83.88
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 11%
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PG1420I65 15.65 -2.00 17.65 573.0 20.50 330.0 20.0 192
70.00 PG1420I70 10.73 -2.27 13.00 211.0 14.30 144.0 4.0 20
70.00 PG1426I70 12.40 0.00 12.40 112.0 14.25 112.0 0.0 0
70.50 PG1420I70.5 12.50 0.00 12.50 187.0 13.80 42.0 0.0 0
70.50 PG1426I70.5 11.90 0.00 11.90 112.0 15.00 10.0 0.0 0
71.00 PG1420I71 12.00 0.00 12.00 187.0 13.30 42.0 0.0 0
71.00 PG1426I71 11.65 0.00 11.65 367.0 13.25 307.0 0.0 0
71.50 PG1420I71.5 12.30 0.00 12.30 68.0 12.70 65.0 0.0 0
71.50 PG1426I71.5 12.35 0.00 12.35 404.0 12.70 34.0 0.0 0
72.00 PG1420I72 11.65 0.00 11.65 143.0 12.20 95.0 0.0 0
72.00 PG1426I72 11.85 0.00 11.85 347.0 12.25 128.0 0.0 0
72.50 PG1420I72.5 8.70 -2.60 11.30 196.0 11.75 11.0 20.0 30
72.50 PG1426I72.5 11.35 0.00 11.35 478.0 11.70 34.0 0.0 0
73.00 PG1420I73 9.50 -1.30 10.80 67.0 11.15 96.0 12.0 12
73.00 PG1426I73 10.85 0.00 10.85 95.0 11.20 141.0 0.0 0
73.50 PG1420I73.5 9.20 -1.10 10.30 57.0 10.65 96.0 3.0 7
73.50 PG1426I73.5 8.60 -1.75 10.35 95.0 10.70 141.0 1.0 1
74.00 PG1420I74 8.50 -1.30 9.80 36.0 10.05 45.0 27.0 27
74.00 PG1426I74 10.05 0.00 9.85 225.0 10.00 742.0 16.0 0
74.50 PG1420I74.5 8.15 -1.20 9.35 37.0 9.70 103.0 3.0 3
74.50 PG1426I74.5 9.35 0.00 9.35 147.0 9.75 257.0 0.0 0
75.00 PG1420I75 7.05 -1.80 8.85 232.0 9.05 11.0 20.0 357
75.00 PG1426I75 8.60 0.00 8.85 286.0 9.25 152.0 2.0 2
76.00 PG1420I76 6.45 -1.45 7.90 34.0 8.10 312.0 92.0 92
76.00 PG1426I76 7.75 -0.15 7.90 121.0 8.25 34.0 23.0 25
77.00 PG1426I77 4.05 -2.80 6.85 71.0 7.25 237.0 53.0 53
77.50 PG1420I77.5 5.50 -0.85 6.35 358.0 6.60 1277.0 2.0 1,032
78.00 PG1426I78 5.20 -0.65 5.85 483.0 6.20 403.0 84.0 72
79.00 PG1420I79 3.75 -1.10 4.85 522.0 5.10 1297.0 290.0 290
79.00 PG1426I79 3.10 -1.80 4.90 54.0 5.25 259.0 34.0 141
80.00 PG1420I80 4.10 0.21 3.85 446.0 3.95 357.0 583.0 7,361
80.00 PG1426I80 3.60 -0.30 3.90 114.0 4.25 424.0 8.0 123
81.00 PG1420I81 2.54 -0.37 2.91 77.0 3.30 198.0 1.0 533
81.00 PG1426I81 3.10 0.00 2.95 69.0 3.05 736.0 52.0 190
82.00 PG1426I82 1.31 -0.75 2.06 45.0 2.17 924.0 48.0 1,299
82.50 PG1420I82.5 1.50 0.00 1.46 93.0 1.51 135.0 1109.0 9,106
83.00 PG1426I83 1.26 0.00 1.20 601.0 1.25 99.0 31.0 327
84.00 PG1420I84 0.48 0.06 0.37 135.0 0.41 407.0 604.0 3,564
84.00 PG1426I84 0.60 0.00 0.58 134.0 0.61 247.0 152.0 1,108
85.00 PG1420I85 0.10 0.00 0.09 46.0 0.12 1126.0 152.0 3,693
85.00 PG1426I85 0.25 0.00 0.21 28.0 0.23 26.0 132.0 1,164
86.00 PG1420I86 0.01 0.00 0.01 10.0 0.03 123.0 10.0 823
86.00 PG1426I86 0.09 0.00 0.06 914.0 0.12 1639.0 21.0 981
87.00 PG1426I87 0.03 0.01 0.02 31.0 0.04 133.0 2.0 2
87.50 PG1420I87.5 0.05 0.04 0.01 10.0 0.03 307.0 1.0 437
88.00 PG1426I88 0.01 0.00 0.01 10.0 0.04 460.0 0.0 0
89.00 PG1420I89 0.03 0.00 0.01 10.0 0.03 315.0 0.0 0
89.00 PG1426I89 0.01 0.00 0.01 10.0 0.04 227.0 0.0 0
90.00 PG1420I90 0.03 0.01 0.01 1.0 0.02 156.0 280.0 437
90.00 PG1426I90 0.01 0.00 0.01 10.0 0.03 86.0 0.0 0
91.00 PG1420I91 0.03 0.00 0.01 10.0 0.03 363.0 0.0 0
91.00 PG1426I91 0.01 0.00 0.01 10.0 0.03 230.0 0.0 0
92.00 PG1426I92 0.02 -0.01 0.01 20.0 0.03 231.0 185.0 185
92.50 PG1420I92.5 0.03 0.00 0.01 10.0 0.03 328.0 0.0 0
93.00 PG1426I93 0.03 0.00 0.01 10.0 0.03 227.0 0.0 0
94.00 PG1420I94 0.03 0.00 0.01 2.0 0.03 328.0 0.0 0
94.00 PG1426I94 0.03 0.00 0.01 10.0 0.03 230.0 0.0 0
95.00 PG1420I95 0.02 0.00 0.01 100.0 0.02 388.0 0.0 0
95.00 PG1426I95 0.03 0.00 0.01 10.0 0.03 244.0 0.0 0
96.00 PG1420I96 0.03 0.00 0.01 10.0 0.03 328.0 0.0 0
96.00 PG1426I96 0.03 0.00 0.01 10.0 0.03 230.0 0.0 0
97.00 PG1426I97 0.03 0.00 0.01 10.0 0.03 230.0 0.0 0
99.00 PG1420I99 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
100.00 PG1420I100 0.02 0.00 0.01 20.0 0.02 86.0 0.0 0
101.00 PG1420I101 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
102.00 PG1420I102 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
103.00 PG1420I103 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0
104.00 PG1420I104 0.03 0.00 0.00 0.0 0.03 328.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PG1420U65 0.02 0.01 0.01 10.0 0.01 88.0 65.0 8,116
70.00 PG1420U70 0.01 -0.01 0.01 25.0 0.02 106.0 600.0 3,239
70.00 PG1426U70 0.02 0.00 0.01 75.0 0.02 59.0 10.0 391
70.50 PG1420U70.5 0.01 -0.01 0.01 10.0 0.02 107.0 488.0 515
70.50 PG1426U70.5 0.02 -0.01 0.01 75.0 0.03 238.0 10.0 45
71.00 PG1420U71 0.03 0.00 0.01 10.0 0.03 235.0 0.0 0
71.00 PG1426U71 0.03 0.02 0.01 10.0 0.03 90.0 20.0 21
71.50 PG1420U71.5 0.01 -0.01 0.01 50.0 0.02 127.0 400.0 400
71.50 PG1426U71.5 0.01 0.00 0.01 10.0 0.03 82.0 0.0 0
72.00 PG1420U72 0.01 -0.01 0.01 50.0 0.02 149.0 600.0 600
72.00 PG1426U72 0.01 0.00 0.01 10.0 0.04 227.0 0.0 0
72.50 PG1420U72.5 0.01 -0.01 0.01 10.0 0.02 117.0 7.0 2,155
72.50 PG1426U72.5 0.01 0.00 0.01 10.0 0.04 243.0 0.0 0
73.00 PG1420U73 0.03 0.00 0.01 10.0 0.03 243.0 0.0 0
73.00 PG1426U73 0.01 0.00 0.01 10.0 0.04 238.0 0.0 0
73.50 PG1420U73.5 0.03 0.00 0.01 13.0 0.03 243.0 0.0 0
73.50 PG1426U73.5 0.01 0.00 0.01 10.0 0.04 243.0 0.0 0
74.00 PG1420U74 0.03 0.00 0.01 27.0 0.03 243.0 0.0 0
74.00 PG1426U74 0.01 0.00 0.01 52.0 0.04 238.0 0.0 0
74.50 PG1420U74.5 0.03 0.00 0.01 43.0 0.03 243.0 0.0 0
74.50 PG1426U74.5 0.01 0.00 0.01 34.0 0.04 227.0 0.0 0
75.00 PG1420U75 0.01 0.00 0.01 20.0 0.01 59.0 21.0 1,283
75.00 PG1426U75 0.01 0.00 0.01 20.0 0.04 86.0 0.0 0
76.00 PG1420U76 0.01 0.00 0.01 64.0 0.03 146.0 0.0 0
76.00 PG1426U76 0.21 0.20 0.01 71.0 0.05 1177.0 35.0 84
77.00 PG1426U77 0.07 0.06 0.01 366.0 0.05 907.0 10.0 96
77.50 PG1420U77.5 0.02 0.01 0.01 36.0 0.02 31.0 50.0 3,810
78.00 PG1426U78 0.06 0.04 0.02 233.0 0.05 654.0 5.0 58
79.00 PG1420U79 0.06 0.05 0.01 10.0 0.04 447.0 100.0 138
79.00 PG1426U79 0.12 0.10 0.02 1047.0 0.06 740.0 5.0 73
80.00 PG1420U80 0.01 0.00 0.01 60.0 0.04 491.0 14.0 3,839
80.00 PG1426U80 0.09 0.05 0.04 928.0 0.08 690.0 20.0 63
81.00 PG1420U81 0.04 0.00 0.01 1471.0 0.04 107.0 2.0 2,013
81.00 PG1426U81 0.10 0.00 0.07 935.0 0.11 988.0 20.0 128
82.00 PG1426U82 0.32 0.21 0.11 1662.0 0.17 489.0 35.0 335
82.50 PG1420U82.5 0.08 0.00 0.06 1654.0 0.10 468.0 97.0 8,195
83.00 PG1426U83 0.31 0.00 0.31 1303.0 0.34 20.0 107.0 742
84.00 PG1420U84 0.50 0.00 0.49 339.0 0.53 15.0 1958.0 784
84.00 PG1426U84 0.63 0.00 0.68 74.0 0.71 125.0 254.0 331
85.00 PG1420U85 1.20 0.00 1.19 34.0 1.23 53.0 120.0 805
85.00 PG1426U85 1.23 0.00 1.32 207.0 1.37 162.0 233.0 150
86.00 PG1420U86 2.04 0.00 1.85 1567.0 2.17 267.0 17.0 78
86.00 PG1426U86 3.35 1.23 2.12 566.0 2.22 48.0 3.0 39
87.00 PG1426U87 2.81 0.00 2.81 11.0 3.15 110.0 0.0 0
87.50 PG1420U87.5 4.10 0.80 3.30 1098.0 3.70 196.0 63.0 65
88.00 PG1426U88 3.80 0.00 3.80 732.0 4.15 149.0 0.0 0
89.00 PG1420U89 5.90 1.15 4.75 138.0 5.20 86.0 2.0 2
89.00 PG1426U89 4.80 0.00 4.80 11.0 5.15 201.0 0.0 0
90.00 PG1420U90 5.75 0.00 5.75 480.0 6.15 67.0 0.0 0
90.00 PG1426U90 5.75 0.00 5.75 126.0 6.15 86.0 0.0 0
91.00 PG1420U91 5.55 0.00 5.55 36.0 7.25 61.0 0.0 0
91.00 PG1426U91 6.80 0.00 6.80 72.0 7.20 72.0 0.0 0
92.00 PG1426U92 7.80 0.00 7.80 42.0 8.20 34.0 0.0 0
92.50 PG1420U92.5 8.15 0.00 8.15 1.0 8.80 15.0 0.0 0
93.00 PG1426U93 8.80 0.00 8.80 72.0 9.20 72.0 0.0 0
94.00 PG1420U94 9.80 0.00 9.80 97.0 10.25 86.0 0.0 0
94.00 PG1426U94 9.80 0.00 9.80 68.0 10.20 72.0 0.0 0
95.00 PG1420U95 10.80 0.00 10.80 67.0 11.25 50.0 0.0 0
95.00 PG1426U95 10.80 0.00 10.80 68.0 11.20 72.0 0.0 0
96.00 PG1420U96 10.15 0.00 10.15 92.0 13.60 65.0 0.0 0
96.00 PG1426U96 9.90 0.00 9.90 10.0 12.30 112.0 0.0 0
97.00 PG1426U97 10.90 0.00 10.90 10.0 13.30 112.0 0.0 0
99.00 PG1420U99 13.00 0.00 13.00 30.0 16.60 87.0 0.0 0
100.00 PG1420U100 14.15 0.00 14.15 92.0 17.50 15.0 0.0 0
101.00 PG1420U101 15.10 0.00 15.10 65.0 17.40 37.0 0.0 0
102.00 PG1420U102 16.00 0.00 16.00 1.0 18.40 56.0 0.0 0
103.00 PG1420U103 17.15 0.00 17.15 87.0 20.60 87.0 0.0 0
104.00 PG1420U104 18.10 0.00 18.10 95.0 20.15 30.0 0.0 0
Trading Center