$84.23 0.00 (0.00%) Procter & Gamble Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 84.23
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 84.23
Open: 84.06
Bid: 84.00
Ask: 84.87
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1424J60 22.65 0.00 22.65 15.0 26.10 15.0 0.0 0
65.00 PG1424J65 18.00 0.00 18.00 168.0 21.05 168.0 0.0 0
67.50 PG1424J67.5 15.05 0.00 15.05 168.0 17.85 168.0 0.0 0
70.00 PG1424J70 13.40 0.00 13.40 644.0 14.90 75.0 0.0 0
70.00 PG1431J70 13.45 0.00 13.45 649.0 14.70 93.0 0.0 0
71.00 PG1431J71 12.65 0.00 12.65 532.0 13.70 93.0 0.0 0
71.50 PG1424J71.5 12.40 0.00 12.40 37.0 13.15 33.0 0.0 0
72.00 PG1424J72 11.85 0.00 11.85 37.0 12.65 33.0 0.0 0
72.00 PG1431J72 12.00 0.00 12.00 527.0 12.70 102.0 0.0 0
72.50 PG1424J72.5 11.45 0.00 11.45 799.0 12.15 192.0 0.0 0
73.00 PG1424J73 11.50 0.55 10.95 678.0 11.65 132.0 3.0 21
73.00 PG1431J73 11.00 0.00 11.00 684.0 11.75 94.0 0.0 0
73.50 PG1424J73.5 10.40 0.00 10.40 763.0 11.15 205.0 0.0 0
74.00 PG1424J74 9.90 0.00 9.90 849.0 10.65 132.0 0.0 0
74.00 PG1431J74 10.55 0.55 10.00 719.0 10.75 81.0 2.0 4
74.50 PG1424J74.5 9.45 0.00 9.45 822.0 10.15 183.0 0.0 0
74.50 PG1431J74.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 PG1424J75 8.95 0.00 8.95 780.0 9.65 222.0 0.0 0
75.00 PG1431J75 9.55 0.55 9.00 802.0 9.70 138.0 3.0 5
76.00 PG1424J76 8.55 0.60 7.95 845.0 8.70 82.0 2.0 2
76.00 PG1431J76 8.55 0.55 8.00 884.0 8.75 188.0 2.0 4
77.00 PG1424J77 7.55 0.60 6.95 826.0 7.70 192.0 4.0 30
77.00 PG1431J77 7.55 0.55 7.00 737.0 7.75 200.0 2.0 4
78.00 PG1424J78 6.55 0.55 6.00 835.0 6.70 118.0 5.0 23
78.00 PG1431J78 6.55 0.50 6.05 785.0 6.75 168.0 4.0 11
79.00 PG1424J79 5.55 0.55 5.00 935.0 5.70 162.0 5.0 38
79.00 PG1431J79 5.55 0.45 5.10 928.0 5.80 157.0 4.0 11
80.00 PG1424J80 4.30 0.25 4.05 930.0 4.75 170.0 740.0 1
80.00 PG1431J80 4.40 -0.05 4.45 928.0 4.60 401.0 280.0 135
81.00 PG1424J81 3.62 0.00 3.30 458.0 3.55 497.0 2.0 10
81.00 PG1431J81 3.80 0.00 3.50 1351.0 3.70 482.0 33.0 33
82.00 PG1424J82 2.74 0.00 2.45 43.0 2.64 253.0 25.0 50
82.00 PG1431J82 1.86 -0.79 2.65 1257.0 2.82 568.0 43.0 442
83.00 PG1424J83 1.91 0.00 1.62 231.0 1.79 198.0 6.0 264
83.00 PG1431J83 1.88 0.00 1.87 1218.0 2.02 499.0 51.0 377
84.00 PG1424J84 1.15 0.00 0.99 871.0 1.13 660.0 112.0 2,557
84.00 PG1431J84 1.33 0.00 1.22 142.0 1.34 457.0 81.0 1,985
85.00 PG1424J85 0.51 0.00 0.54 88.0 0.59 253.0 561.0 4,722
85.00 PG1431J85 0.87 0.00 0.67 546.0 0.80 331.0 48.0 625
86.00 PG1424J86 0.24 0.00 0.24 83.0 0.28 227.0 152.0 2,742
86.00 PG1431J86 0.47 0.00 0.37 59.0 0.42 316.0 10.0 1,235
87.00 PG1424J87 0.12 0.00 0.08 347.0 0.14 158.0 74.0 1,291
87.00 PG1431J87 0.22 0.00 0.15 431.0 0.27 397.0 1.0 417
88.00 PG1424J88 0.08 0.07 0.01 631.0 0.13 413.0 3.0 43
88.00 PG1431J88 0.05 0.00 0.05 1181.0 0.15 428.0 9.0 57
89.00 PG1424J89 0.09 0.00 0.02 55.0 0.09 218.0 0.0 0
89.00 PG1431J89 0.13 0.11 0.02 572.0 0.10 376.0 4.0 6
90.00 PG1424J90 0.03 -0.02 0.01 49.0 0.05 587.0 600.0 600
90.00 PG1431J90 0.01 -0.06 0.01 20.0 0.07 386.0 100.0 100
91.00 PG1424J91 0.02 0.00 0.02 30.0 0.03 170.0 50.0 50
91.00 PG1431J91 0.05 0.00 0.01 242.0 0.05 228.0 0.0 0
92.00 PG1424J92 0.02 0.00 0.01 104.0 0.02 68.0 0.0 0
92.00 PG1431J92 0.04 0.00 0.01 10.0 0.04 222.0 0.0 0
93.00 PG1424J93 0.02 0.00 0.01 77.0 0.02 61.0 0.0 0
93.00 PG1431J93 0.03 0.00 0.01 10.0 0.03 74.0 0.0 0
94.00 PG1424J94 0.02 0.00 0.01 10.0 0.02 61.0 0.0 0
94.00 PG1431J94 0.03 0.00 0.01 10.0 0.03 123.0 0.0 0
95.00 PG1424J95 0.01 0.00 0.01 11.0 0.01 39.0 15000.0 15,000
95.00 PG1431J95 0.03 0.00 0.01 10.0 0.03 250.0 0.0 0
96.00 PG1424J96 0.02 0.00 0.01 1.0 0.02 55.0 0.0 0
96.00 PG1431J96 0.02 0.00 0.01 10.0 0.02 61.0 0.0 0
97.00 PG1424J97 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
97.00 PG1431J97 0.02 0.00 0.01 20.0 0.02 65.0 0.0 0
98.00 PG1424J98 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
98.00 PG1431J98 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
99.00 PG1424J99 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
99.00 PG1431J99 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
100.00 PG1424J100 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
100.00 PG1431J100 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
101.00 PG1424J101 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
101.00 PG1431J101 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
102.00 PG1424J102 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0
102.00 PG1431J102 0.03 0.00 0.00 0.0 0.03 227.0 13.0 13
105.00 PG1424J105 0.02 0.00 0.00 0.0 0.02 78.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1424V60 0.03 0.02 0.00 0.0 0.01 2.0 115.0 115
65.00 PG1424V65 0.03 0.01 0.01 56.0 0.02 78.0 18.0 89
67.50 PG1424V67.5 0.02 0.00 0.01 20.0 0.02 61.0 0.0 0
70.00 PG1424V70 0.01 0.00 0.01 55.0 0.01 20.0 44.0 90
70.00 PG1431V70 0.02 0.00 0.01 25.0 0.01 50.0 66.0 540
71.00 PG1431V71 0.02 0.00 0.01 32.0 0.02 25.0 478.0 456
71.50 PG1424V71.5 0.03 0.02 0.01 223.0 0.01 20.0 110.0 135
72.00 PG1424V72 0.01 0.00 0.01 69.0 0.01 20.0 0.0 0
72.00 PG1431V72 0.06 0.00 0.01 357.0 0.05 152.0 2.0 2
72.50 PG1424V72.5 0.06 0.05 0.01 184.0 0.01 20.0 73.0 73
73.00 PG1424V73 0.01 0.00 0.01 227.0 0.01 20.0 20.0 20
73.00 PG1431V73 0.04 0.00 0.02 558.0 0.06 68.0 2.0 2
73.50 PG1424V73.5 0.01 0.00 0.01 20.0 0.01 20.0 20.0 20
74.00 PG1424V74 0.01 0.00 0.01 63.0 0.01 100.0 310.0 316
74.00 PG1431V74 0.02 0.00 0.02 680.0 0.07 269.0 0.0 0
74.50 PG1424V74.5 0.06 0.03 0.01 61.0 0.03 138.0 22.0 22
75.00 PG1424V75 0.02 0.00 0.01 91.0 0.02 35.0 0.0 0
75.00 PG1431V75 0.15 0.12 0.03 821.0 0.10 528.0 6.0 6
76.00 PG1424V76 0.02 0.00 0.01 261.0 0.04 11.0 5.0 6
76.00 PG1431V76 0.10 0.00 0.03 1699.0 0.14 915.0 7.0 7
77.00 PG1424V77 0.28 0.27 0.01 309.0 0.05 232.0 146.0 250
77.00 PG1431V77 0.22 0.17 0.05 1875.0 0.17 832.0 20.0 59
78.00 PG1424V78 0.04 0.00 0.01 327.0 0.07 122.0 350.0 3,316
78.00 PG1431V78 0.11 0.00 0.06 2100.0 0.21 993.0 10.0 94
79.00 PG1424V79 0.06 0.00 0.02 781.0 0.10 561.0 4.0 1,085
79.00 PG1431V79 0.27 0.18 0.09 2184.0 0.24 977.0 114.0 218
80.00 PG1424V80 0.10 0.00 0.08 366.0 0.12 164.0 235.0 1,348
80.00 PG1431V80 0.22 0.00 0.14 2160.0 0.28 739.0 40.0 854
81.00 PG1424V81 0.15 0.00 0.12 834.0 0.15 40.0 1185.0 1,798
81.00 PG1431V81 0.34 0.16 0.18 2122.0 0.34 642.0 237.0 677
82.00 PG1424V82 0.25 0.00 0.20 945.0 0.27 189.0 133.0 960
82.00 PG1431V82 0.40 0.00 0.35 1270.0 0.45 651.0 11.0 1,232
83.00 PG1424V83 0.43 0.00 0.38 601.0 0.44 1.0 1404.0 2,258
83.00 PG1431V83 0.60 0.00 0.54 1599.0 0.65 487.0 51.0 1,053
84.00 PG1424V84 0.64 0.00 0.66 849.0 0.76 32.0 140.0 1,429
84.00 PG1431V84 0.90 0.00 0.93 45.0 0.99 101.0 11.0 1,154
85.00 PG1424V85 1.21 0.00 1.15 360.0 1.27 488.0 106.0 827
85.00 PG1431V85 1.49 0.00 1.43 343.0 1.56 267.0 3.0 660
86.00 PG1424V86 1.80 0.00 1.89 57.0 2.13 323.0 18.0 102
86.00 PG1431V86 2.08 0.00 2.13 49.0 2.22 145.0 32.0 200
87.00 PG1424V87 2.62 0.00 2.76 374.0 3.00 280.0 6.0 202
87.00 PG1431V87 4.30 1.50 2.85 405.0 3.05 248.0 1.0 198
88.00 PG1424V88 5.10 1.70 3.40 21.0 3.90 45.0 86.0 88
88.00 PG1431V88 4.30 0.60 3.70 716.0 3.90 121.0 52.0 113
89.00 PG1424V89 6.50 2.10 4.40 543.0 4.80 105.0 26.0 26
89.00 PG1431V89 4.75 0.35 4.40 790.0 4.85 123.0 22.0 41
90.00 PG1424V90 6.29 0.89 5.40 1459.0 5.80 460.0 640.0 640
90.00 PG1431V90 6.25 0.85 5.40 810.0 6.05 175.0 10.0 10
91.00 PG1424V91 6.35 0.00 6.35 1081.0 6.80 168.0 0.0 0
91.00 PG1431V91 6.40 0.00 6.40 803.0 7.05 175.0 0.0 0
92.00 PG1424V92 8.50 1.15 7.35 308.0 7.80 93.0 26.0 26
92.00 PG1431V92 8.65 1.30 7.35 913.0 8.05 215.0 10.0 10
93.00 PG1424V93 8.35 0.00 8.35 308.0 8.80 93.0 0.0 0
93.00 PG1431V93 8.80 0.45 8.35 300.0 9.05 98.0 12.0 22
94.00 PG1424V94 9.65 0.65 9.00 11.0 10.35 41.0 60.0 60
94.00 PG1431V94 11.07 1.77 9.30 178.0 10.05 44.0 34.0 34
95.00 PG1424V95 11.00 0.65 10.35 850.0 10.80 203.0 15000.0 15,000
95.00 PG1431V95 10.30 0.00 10.30 186.0 11.05 44.0 0.0 0
96.00 PG1424V96 11.10 0.00 11.10 135.0 11.80 42.0 0.0 0
96.00 PG1431V96 11.30 0.00 11.30 44.0 12.05 44.0 0.0 0
97.00 PG1424V97 10.90 0.00 10.90 168.0 12.90 45.0 0.0 0
97.00 PG1431V97 11.65 0.00 11.65 62.0 12.95 34.0 0.0 0
98.00 PG1424V98 11.85 0.00 11.85 1.0 14.20 1.0 0.0 0
98.00 PG1431V98 12.65 0.00 12.65 62.0 13.95 34.0 0.0 0
99.00 PG1424V99 12.85 0.00 12.85 168.0 16.45 168.0 0.0 0
99.00 PG1431V99 13.65 0.00 13.65 120.0 14.90 34.0 0.0 0
100.00 PG1424V100 14.65 0.00 14.65 168.0 17.25 10.0 0.0 0
100.00 PG1431V100 14.65 0.00 14.65 72.0 15.85 34.0 0.0 0
101.00 PG1424V101 15.05 0.00 15.00 10.0 18.40 1.0 0.0 0
101.00 PG1431V101 15.65 0.00 15.65 98.0 16.85 34.0 0.0 0
102.00 PG1424V102 16.65 0.00 16.65 55.0 19.40 1.0 0.0 0
102.00 PG1431V102 15.30 0.00 15.30 40.0 17.95 30.0 0.0 0
105.00 PG1424V105 19.75 0.00 19.75 168.0 20.85 24.0 0.0 0