Procter & Gamble Co $80.36

down 0.00


23/4/2014 06:40 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Last Trade: 80.36
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 80.36
Open: 80.72
Bid: 80.17
Ask: 80.55
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 21%
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1425D60 18.00 0.00 18.00 42.0 20.90 31.0 0.0 0
65.00 PG1425D65 13.10 0.00 13.10 31.0 16.00 31.0 0.0 0
67.00 PG1425D67 11.05 0.00 11.05 66.0 13.55 31.0 0.0 0
68.00 PG1425D68 10.00 0.00 10.00 56.0 13.80 21.0 0.0 0
69.00 PG1425D69 9.00 0.00 9.00 56.0 12.70 21.0 0.0 0
70.00 PG1425D70 8.80 0.00 8.80 21.0 10.55 84.0 0.0 0
71.00 PG1425D71 7.05 0.00 7.05 43.0 9.55 31.0 0.0 0
71.50 PG1425D71.5 7.40 0.00 7.40 43.0 9.15 30.0 0.0 0
72.00 PG1425D72 7.25 0.00 7.25 13.0 8.55 8.0 0.0 0
72.50 PG1425D72.5 6.80 0.00 6.80 121.0 8.05 61.0 0.0 0
73.00 PG1425D73 8.35 1.05 7.30 71.0 7.50 225.0 2.0 1
73.50 PG1425D73.5 6.10 0.20 5.90 121.0 7.05 165.0 10.0 10
74.00 PG1425D74 7.35 1.25 6.10 255.0 6.50 172.0 2.0 1
74.50 PG1425D74.5 6.85 1.25 5.60 424.0 6.00 228.0 3.0 19
75.00 PG1425D75 6.35 1.05 5.30 80.0 5.50 233.0 3.0 3
76.00 PG1425D76 5.35 1.05 4.30 73.0 4.50 255.0 8.0 15
77.00 PG1425D77 3.35 0.00 3.30 155.0 3.50 154.0 10.0 10
78.00 PG1425D78 3.35 0.98 2.37 91.0 2.47 56.0 6800.0 2,858
79.00 PG1425D79 1.50 0.00 1.38 829.0 1.51 82.0 99.0 93
80.00 PG1425D80 0.55 0.00 0.62 75.0 0.66 31.0 411.0 1,444
81.00 PG1425D81 0.17 0.00 0.13 311.0 0.18 308.0 706.0 4,944
82.00 PG1425D82 0.04 0.00 0.04 110.0 0.05 17.0 1135.0 4,215
83.00 PG1425D83 0.02 0.00 0.01 15.0 0.03 188.0 141.0 2,067
84.00 PG1425D84 0.02 0.00 0.01 4.0 0.02 44.0 14.0 453
85.00 PG1425D85 0.02 0.01 0.01 1.0 0.02 141.0 270.0 361
86.00 PG1425D86 0.07 0.05 0.01 64.0 0.02 202.0 10.0 39
87.00 PG1425D87 0.02 0.00 0.01 1.0 0.02 215.0 0.0 0
88.00 PG1425D88 0.02 0.00 0.01 3.0 0.02 231.0 10.0 10
89.00 PG1425D89 0.02 0.00 0.01 75.0 0.02 452.0 0.0 0
90.00 PG1425D90 0.02 0.00 0.01 2.0 0.02 440.0 0.0 0
91.00 PG1425D91 0.02 0.00 0.00 0.0 0.02 440.0 0.0 0
92.00 PG1425D92 0.02 0.00 0.00 0.0 0.02 440.0 0.0 0
93.00 PG1425D93 0.02 0.00 0.00 0.0 0.02 440.0 0.0 0
94.00 PG1425D94 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
95.00 PG1425D95 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
96.00 PG1425D96 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
97.00 PG1425D97 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
98.00 PG1425D98 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
99.00 PG1425D99 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
100.00 PG1425D100 0.01 -0.01 0.00 0.0 0.02 442.0 1750.0 1,750
105.00 PG1425D105 0.02 0.00 0.00 0.0 0.02 444.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1425P60 0.02 0.00 0.00 0.0 0.02 298.0 0.0 0
65.00 PG1425P65 0.01 -0.01 0.01 87.0 0.02 99.0 289.0 396
67.00 PG1425P67 0.01 0.00 0.01 231.0 0.01 177.0 330.0 365
68.00 PG1425P68 0.08 0.06 0.01 228.0 0.02 58.0 10.0 10
69.00 PG1425P69 0.04 0.02 0.01 10.0 0.02 62.0 16.0 24
70.00 PG1425P70 0.01 -0.01 0.01 20.0 0.02 81.0 5.0 187
71.00 PG1425P71 0.01 -0.01 0.01 32.0 0.02 111.0 91.0 128
71.50 PG1425P71.5 0.01 -0.01 0.01 50.0 0.02 51.0 10.0 10
72.00 PG1425P72 0.02 0.00 0.01 32.0 0.02 51.0 71.0 96
72.50 PG1425P72.5 0.13 0.11 0.01 60.0 0.02 51.0 10.0 11
73.00 PG1425P73 0.04 0.02 0.01 60.0 0.02 65.0 536.0 742
73.50 PG1425P73.5 0.18 0.15 0.01 75.0 0.03 60.0 10.0 56
74.00 PG1425P74 0.04 0.02 0.01 111.0 0.02 75.0 12.0 207
74.50 PG1425P74.5 0.08 0.06 0.01 82.0 0.02 55.0 2.0 289
75.00 PG1425P75 0.04 0.02 0.02 20.0 0.02 55.0 48.0 172
76.00 PG1425P76 0.01 0.00 0.01 65.0 0.02 44.0 216.0 1,333
77.00 PG1425P77 0.03 0.00 0.01 45.0 0.04 21.0 273.0 2,570
78.00 PG1425P78 0.04 0.00 0.02 45.0 0.04 8.0 79.0 2,469
79.00 PG1425P79 0.07 0.00 0.05 62.0 0.13 56.0 406.0 2,543
80.00 PG1425P80 0.24 0.00 0.21 17.0 0.25 121.0 864.0 4,143
81.00 PG1425P81 0.84 0.00 0.63 98.0 0.85 204.0 880.0 1,777
82.00 PG1425P82 1.66 0.00 1.61 55.0 1.76 162.0 41.0 582
83.00 PG1425P83 2.42 -0.15 2.43 271.0 2.72 123.0 6.0 407
84.00 PG1425P84 3.70 0.00 3.50 247.0 3.75 674.0 5.0 536
85.00 PG1425P85 4.80 0.30 4.40 44.0 4.75 48.0 6.0 20
86.00 PG1425P86 5.65 0.10 5.45 10.0 5.90 15.0 59.0 137
87.00 PG1425P87 7.60 1.20 6.35 15.0 7.80 15.0 45.0 45
88.00 PG1425P88 7.20 0.00 7.00 15.0 9.05 15.0 0.0 0
89.00 PG1425P89 9.35 0.00 7.85 15.0 8.90 15.0 4.0 4
90.00 PG1425P90 7.85 0.00 8.00 10.0 11.35 10.0 0.0 0
91.00 PG1425P91 8.85 0.00 8.85 10.0 12.75 20.0 0.0 0
92.00 PG1425P92 9.95 0.00 10.00 1.0 13.85 20.0 0.0 0
93.00 PG1425P93 10.85 0.00 10.85 10.0 14.90 10.0 0.0 0
94.00 PG1425P94 12.05 0.00 12.00 10.0 15.95 10.0 0.0 0
95.00 PG1425P95 13.00 0.00 13.00 10.0 17.00 12.0 0.0 0
96.00 PG1425P96 14.05 0.00 14.00 10.0 17.95 10.0 0.0 0
97.00 PG1425P97 15.05 0.00 15.00 10.0 18.95 10.0 0.0 0
98.00 PG1425P98 16.05 0.00 16.00 10.0 19.90 20.0 0.0 0
99.00 PG1425P99 17.05 0.00 17.00 10.0 20.95 10.0 0.0 0
100.00 PG1425P100 19.20 -0.25 19.45 11.0 19.95 15.0 1758.0 1,753
105.00 PG1425P105 22.95 0.00 22.90 10.0 26.25 10.0 0.0 0
Trading Center